2023-09-17 14:31:56|00000|6464|ATVI|72.24B|72240000000|91.82|10526495|20.78|42|2023-11-09|15/09/2023||0.892||2100000000|91.819999694824|1|2023-07-19|15/06/2023|0.91|0.88|2460000000|2380000000|92.73999786377|1
2023-09-17 14:32:02|00001|6373|ADBE|241.07B|241070000000|528.89|3014193|76.59|42|2023-12-14|15/11/2023||4.06||5000000000|528.89001464844|1|2023-09-14|15/08/2023|4.09|3.97|4890000000|4870000000|553.55999755859|1
2023-09-17 14:32:07|00002|9019|ADP|101.06B|101060000000|245.31|1536476|4.99|41|2023-11-01|15/09/2023||2.03||4530000000|245.30999755859|1|2023-07-26|15/06/2023|1.89|1.83|4480000000|4390000000|240.47999572754|1
2023-09-17 14:32:13|00003|15368|ALGN|25.42B|25420000000|332.09|704505|33.36|41|2023-10-25|15/09/2023||2.27||999940000|332.08999633789|1|2023-07-26|15/06/2023|2.22|2.04|1000000000|992760000|332.14001464844|1
2023-09-17 14:32:19|00004|6369|GOOGL|1.74T|1740000000000|137.4|28813673|33.66|41|2023-10-24|15/09/2023||1.44||75910000000|137.39999389648|1|2023-07-25|15/06/2023|1.44|1.34|74600000000|72820000000|121.5299987793|1
2023-09-17 14:32:24|00005|100160|GOOG|1.75T|1750000000000|138.3|22627711|33.46|39|2023-10-24|15/09/2023||1.44||75910000000|138.30000305176|1|2023-07-25|15/06/2023|1.44|1.34|74600000000|72820000000|121.87999725342|1
2023-09-17 14:32:29|00006|6435|AMZN|1.45T|1450000000000|140.39|52785203|13.65|41|2023-10-26|15/09/2023||0.5777||141400000000|140.38999938965|1|2023-08-03|15/06/2023|0.65|0.35|134400000000|131450000000|128.21000671387|1
2023-09-17 14:32:34|00007|8274|AMD|163.97B|163970000000|101.49|61425697|32.65|42|2023-10-31|15/09/2023||0.6811||5700000000|101.48999786377|1|2023-08-01|15/06/2023|0.58|0.57|5400000000|5320000000|114.40000152588|1
2023-09-17 14:32:40|00008|8144|AEP|41.23B|41230000000|80.04|3177474|-20.25|41|2023-10-26|15/09/2023||1.78||5420000000|80.040000915527|1|2023-07-27|15/06/2023|1.13|1.16|4600000000|4700000000|87.610000610352|1
2023-09-17 14:32:45|00009|6466|AMGN|139.46B|139460000000|260.72|2521074|12.8|41|2023-10-31|15/09/2023||4.66||7000000000|260.7200012207|1|2023-08-03|15/06/2023|5|4.49|7000000000|6670000000|230.41000366211|1
2023-09-17 14:32:51|00010|7869|ADI|88.77B|88770000000|178.14|3341530|19.31|41|2023-11-21|15/10/2023||2.4||2700000000|178.13999938965|1|2023-08-23|15/07/2023|2.49|2.52|3080000000|3100000000|176.66000366211|1
2023-09-17 14:32:56|00011|15424|ANSS|26.97B|26970000000|310.72|457765|29.07|41|2023-11-08|15/09/2023||1.3||475970000|310.7200012207|1|2023-08-02|15/06/2023|1.6|1.5|496600000|490050000|336.73001098633|1
2023-09-17 14:33:02|00012|6408|AAPL|2.74T|2740000000000|175.01|56803846|16.13|41|2023-10-26|15/09/2023||1.39||89240000000|175.00999450684|1|2023-08-03|15/06/2023|1.26|1.19|81800000000|81730000000|192.58000183105|1
2023-09-17 14:33:07|00013|6386|AMAT|115.65B|115650000000|138.25|5610745|55.56|42|2023-11-16|15/10/2023||1.98||6510000000|138.25|1|2023-08-17|15/07/2023|1.9|1.74|6430000000|6150000000|138.25|1
2023-09-17 14:33:12|00014|39320|ASML|236.22B|236220000000|596.66|1019491|27.7|37|2023-10-18|15/09/2023||5.11||7400000000|596.65997314453|1|2023-07-19|15/06/2023|5.54|5.02|7760000000|7280000000|757.03002929688|1
2023-09-17 14:33:18|00015|962333|TEAM|52.26B|52260000000|203.03|1498060|-16.41|32|2023-11-02|15/09/2023||0.39||806380000|203.0299987793|1|2023-08-03|15/06/2023|0.57|0.36|939000000|920400000|169.69999694824|1
2023-09-17 14:33:23|00016|6363|ADSK|45.61B|45610000000|213.35|1441379|9.43|42|2023-11-28|15/10/2023||1.94||1380000000|213.35000610352|1|2023-08-23|15/07/2023|1.91|1.73|1350000000|1320000000|200.58000183105|1
2023-09-17 14:33:29|00017|6378|BIDU|47.91B|47910000000|135.64|1989768|9.66|41|2023-11-21|15/09/2023||18.12||35360000000|135.63999938965|1|2023-08-22|15/06/2023|22.55|16.81|34060000000|33330000000|124.91999816895|1
2023-09-17 14:33:34|00018|6487|BIIB|36.90B|36900000000|254.79|1027821|22.34|41|2023-10-24|15/09/2023||3.99||2380000000|254.78999328613|1|2023-07-25|15/06/2023|4.02|3.78|2460000000|2370000000|277|1
2023-09-17 14:33:40|00019|13072|BKNG|112.79B|112790000000|3160.15|287341|68.41|42|2023-11-01|15/09/2023||67.35||7200000000|3160.1499023438|1|2023-08-03|15/06/2023|37.62|28.87|5460000000|5160000000|2884.919921875|1
2023-09-17 14:33:45|00020|13969|AVGO|351.52B|351520000000|851.68|2417613|69.49|42|2023-12-07|15/10/2023||10.96||9280000000|851.67999267578|1|2023-08-31|15/07/2023|10.54|10.43|8880000000|8850000000|892.28002929688|1
2023-09-17 14:33:50|00021|6388|CDNS|63.62B|63620000000|234.08|1652288|42.5|41|2023-10-23|15/09/2023||1.21||1000000000|234.08000183105|1|2023-07-24|15/06/2023|1.22|1.18|976580000|975990000|242.86000061035|1
2023-09-17 14:33:55|00022|41292|CDW|27.75B|27750000000|207|632191|21.17|41|2023-11-01|15/09/2023||2.56||5870000000|207|1|2023-08-02|15/06/2023|2.56|2.33|5630000000|5380000000|187.33000183105|1
2023-09-17 14:34:00|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
2023-09-17 14:34:05|00024|15722|CHTR|75.20B|75200000000|447.95|1259578|18.64|41|2023-10-27|15/09/2023||8.33||13730000000|447.95001220703|1|2023-07-28|15/06/2023|8.05|8.07|13660000000|13840000000|400.98999023438|1
2023-09-17 14:34:11|00025|6444|CHKP|15.91B|15910000000|136.02|817142|16.01|41|2023-10-26|15/09/2023||2.02||591800000|136.02000427246|1|2023-07-26|15/06/2023|2|1.9|589000000|589670000|128.71000671387|1
2023-09-17 14:34:17|00026|6360|CTAS|52.75B|52750000000|515.08|400344|27.39|42|2023-12-21|15/11/2023||3.46||2330000000|515.08001708984|1|2023-09-26|15/08/2023||3.66||2330000000|515.08001708984|1
2023-09-17 14:34:22|00027|260|CSCO|227.23B|227230000000|56.04|17839752|29.42|42|2023-11-15|15/10/2023||1.03||14630000000|56.040000915527|1|2023-08-16|15/07/2023|1.14|1.06|15200000000|15050000000|53.349998474121|1
2023-09-17 14:34:27|00028|6454|CTSH|35.44B|35440000000|70.17|3480062|12.81|42|2023-10-25|15/09/2023||1.09||4900000000|70.169998168945|1|2023-08-02|15/06/2023|1.1|0.99|4900000000|4840000000|65.849998474121|1
2023-09-17 14:34:33|00029|6516|CMCSA|187.03B|187030000000|45.34|17465641|31.34|41|2023-10-26|15/09/2023||0.948||29750000000|45.340000152588|1|2023-07-27|15/06/2023|1.13|0.98|30510000000|30090000000|42.909999847412|1
2023-09-17 14:34:38|00030|39327|CPRT|41.90B|41900000000|43.88|4083535|59.45|41|2023-11-22|15/10/2023||0.315||993810000|43.880001068115|1|2023-09-14|15/07/2023|0.34|0.32|997600000|962780000|44.310001373291|1
2023-09-17 14:34:44|00031|6443|COST|246.55B|246550000000|556.36|1570503|10.36|51|2023-12-14|15/11/2023||3.3||57660000000|556.35998535156|1|2023-09-26|15/08/2023||4.79||77780000000|556.35998535156|1
2023-09-17 14:34:48|00032|1131557|CRWD|39.51B|39510000000|165.45|3432093|-3.25|23|2023-11-29|15/10/2023||0.7357||777290000|165.44999694824|1|2023-08-30|15/07/2023|0.74|0.56|731600000|724130000|146.69999694824|1
2023-09-17 14:34:54|00033|7906|CSX|61.90B|61900000000|30.85|12827481|4.61|42|2023-10-18|15/09/2023||0.4593||3610000000|30.85000038147|1|2023-07-20|15/06/2023|0.49|0.49|3700000000|3730000000|33.799999237061|1
2023-09-17 14:35:00|00034|15951|DXCM|37.37B|37370000000|96.35|3497102|6.95|41|2023-11-08|15/09/2023||0.341||939540000|96.349998474121|1|2023-07-27|15/06/2023|0.34|0.23|871300000|841180000|130.69000244141|1
2023-09-17 14:35:05|00035|1073599|DOCU|8.93B|8930000000|43.95|3215557|-22.32|27|2023-12-08|15/10/2023||0.63||686000000|43.950000762939|1|2023-09-07|15/07/2023|0.72|0.66|687700000|677560000|52.779998779297|1
2023-09-17 14:35:11|00036|14776|DLTR|24.72B|24720000000|112.35|2200364|-20.84|40|2023-11-21|15/10/2023||1.02||7410000000|112.34999847412|1|2023-08-24|15/07/2023|0.91|0.87|7320000000|7180000000|142.2200012207|1
2023-09-17 14:35:16|00037|256|EBAY|23.71B|23710000000|44.56|5084020|6.1|38|2023-10-25|15/09/2023||0.9993||2500000000|44.560001373291|1|2023-07-26|15/06/2023|1.03|0.99|2500000000|2510000000|48.310001373291|1
2023-09-17 14:35:22|00038|6472|EA|32.63B|32630000000|120.46|2204016|-1.05|41|2023-11-01|15/09/2023||1.27||1780000000|120.45999908447|1|2023-08-01|15/06/2023|1.47|1.03|1580000000|1590000000|136.35000610352|1
2023-09-17 14:35:28|00039|7949|EXC|41.45B|41450000000|41.65|5110442|-3.61|42|2023-11-02|15/09/2023||0.6984||5040000000|41.650001525879|1|2023-08-02|15/06/2023|0.41|0.4|4820000000|4220000000|41.470001220703|1
2023-09-17 14:35:33|00040|6409|FAST|31.55B|31550000000|55.22|3041166|16.6|41|2023-10-12|15/09/2023||0.5049||1850000000|55.220001220703|1|2023-07-13|15/06/2023|0.52|0.52|1880000000|1890000000|58.729999542236|1
2023-09-17 14:35:39|00041|6370|FI|73.82B|73820000000|121.09|2350163|16.87|41|2023-11-01|15/09/2023||1.93||4590000000|121.05000305176|1|2023-07-26|15/06/2023|1.81|1.79|4760000000|4540000000|130.05999755859|1
2023-09-17 14:35:43|00042|1123483|FOXA|15.60B|15600000000|31.88|4100899|-5.32|25|2023-11-01|15/09/2023||1.05||3200000000|31.879999160767|1|2023-08-08|15/06/2023|0.88|0.71|3030000000|3030000000|33.080001831055|1
2023-09-17 14:35:49|00043|1123484|FOX|14.34B|14340000000|29.3|976776|-6.06|25|2023-11-01|15/09/2023||1.04||3200000000|29.299999237061|1|2023-08-08|15/06/2023|0.88|0.71|3030000000|3030000000|31.139999389648|1
2023-09-17 14:35:54|00044|6365|GILD|94.29B|94290000000|75.67|5585854|15.35|41|2023-10-26|15/09/2023||1.92||6810000000|75.669998168945|1|2023-08-03|15/06/2023|1.34|1.65|6600000000|6450000000|75.680000305176|1
2023-09-17 14:35:59|00045|8272|HON|128.17B|128170000000|193.04|2703751|8.85|42|2023-10-20|15/09/2023||2.23||9250000000|193.03999328613|1|2023-07-27|15/06/2023|2.23|2.21|9100000000|9170000000|208.25999450684|1
2023-09-17 14:36:05|00046|16336|IDXX|37.41B|37410000000|450.69|457455|31.57|41|2023-10-31|15/09/2023||2.37||931190000|450.69000244141|1|2023-08-01|15/06/2023|2.7|2.48|943630000|934770000|554.72998046875|1
2023-09-17 14:36:11|00047|13081|ILMN|23.14B|23140000000|146.15|1567442|-26.88|41|2023-11-02|15/09/2023||0.1446||1140000000|146.14999389648|1|2023-08-09|15/06/2023|0.32|0.02|1180000000|1160000000|186.16000366211|1
2023-09-17 14:36:17|00048|16360|INCY|14.02B|14020000000|62.55|1691754|-9.12|41|2023-10-31|15/09/2023||0.9133||961820000|62.549999237061|1|2023-08-01|15/06/2023|0.99|0.71|954610000|911680000|63.720001220703|1
2023-09-17 14:36:22|00049|251|INTC|158.64B|158640000000|37.88|38845114|29.55|41|2023-10-26|15/09/2023||0.213||13420000000|37.880001068115|1|2023-07-27|15/06/2023|0.13|-0.04|12900000000|12090000000|34.360000610352|1
2023-09-17 14:36:27|00050|6448|INTU|150.80B|150800000000|538.08|1408327|27.21|42|2023-11-23|15/10/2023||1.98||2880000000|538.08001708984|1|2023-08-24|15/07/2023|1.65|1.43|2700000000|2640000000|500.85998535156|1
2023-09-17 14:36:32|00051|6393|ISRG|103.84B|103840000000|295.54|1767234|43.27|41|2023-10-19|15/09/2023||1.42||1770000000|295.54000854492|1|2023-07-20|15/06/2023|1.42|1.33|1760000000|1740000000|349.70001220703|1
2023-09-17 14:36:38|00052|102911|JD|49.9B|49900000000|31.57|9764489|-42.98|37|2023-11-17|15/09/2023||5.91||254320000000|31.569999694824|1|2023-08-16|15/06/2023|5.39|4.92|287900000000|279920000000|35.970001220703|1
2023-09-17 14:36:44|00053|10548|KDP|46.53B|46530000000|33.3|8622803|-10.41|41|2023-11-09|15/09/2023||0.4685||3780000000|33.299999237061|1|2023-07-27|15/06/2023|0.42|0.4|3790000000|3690000000|32.540000915527|1
2023-09-17 14:36:49|00054|6462|KLAC|62.10B|62100000000|454.22|968329|35.37|41|2023-11-01|15/09/2023||5.35||2350000000|454.2200012207|1|2023-07-27|15/06/2023|5.4|4.86|2350000000|2260000000|457.85000610352|1
2023-09-17 14:36:55|00055|270|||||||41|2023-11-02|15/09/2023||0.6611||6740000000|33.450000762939|1|2023-08-02|15/06/2023|0.79|0.76|6720000000|6820000000|35.880001068115|1
2023-09-17 14:37:00|00056|6445|LRCX|82.57B|82570000000|623.11|1141244|52.27|41|2023-10-18|15/09/2023||6.08||3410000000|623.10998535156|1|2023-07-26|15/06/2023|5.98|5.11|3210000000|3160000000|650.23999023438|1
2023-09-17 14:37:07|00057|32383|LULU|49.34B|49340000000|389.93|1188587|17.01|61|2023-12-07|15/10/2023||2.23||2150000000|389.92999267578|1|2023-08-31|15/07/2023|2.68|2.53|2200000000|2170000000|376.73001098633|1
2023-09-17 14:37:13|00058|8136|MAR|60.59B|60590000000|203.16|2001612|31.14|42|2023-11-06|15/09/2023||2.09||5850000000|203.16000366211|1|2023-08-01|15/06/2023|2.26|2.17|6080000000|5940000000|201.80999755859|1
2023-09-17 14:37:19|00059|6520|MRVL|47.01B|47010000000|54.49|10849102|17.56|44|2023-12-01|15/10/2023||0.4006||1400000000|54.490001678467|1|2023-08-24|15/07/2023|0.33|0.32|1340000000|1330000000|61.5|1
2023-09-17 14:37:25|00060|961621|MTCH|12.28B|12280000000|44.15|4328740|-20.26|32|2023-10-31|15/09/2023||0.5476||880730000|44.150001525879|1|2023-08-01|15/06/2023|0.48|0.44|830000000|811360000|46.509998321533|1
2023-09-17 14:37:30|00061|16599|MELI|69.96B|69960000000|1396.66|545722|51.96|41|2023-11-02|15/09/2023||6.02||3530000000|1396.6600341797|1|2023-08-02|15/06/2023|5.16|4.36|3420000000|3270000000|1210.4000244141|1
2023-09-17 14:37:35|00062|26490|META|772.75B|772750000000|300.31|23227215|105.28|41|2023-11-01|15/09/2023||3.56||33350000000|300.30999755859|1|2023-07-26|15/06/2023|2.98|2.91|32000000000|31080000000|294.4700012207|1
2023-09-17 14:37:40|00063|6391|MCHP|42.26B|42260000000|77.63|4707786|18.16|41|2023-11-02|15/09/2023||1.62||2280000000|77.629997253418|1|2023-08-03|15/06/2023|1.64|1.64|2290000000|2290000000|90.269996643066|1
2023-09-17 14:37:45|00064|8092|MU|76.54B|76540000000|69.88|14030740|32.22|42|2023-12-20|15/11/2023||-0.9956||4130000000|69.879997253418|1|2023-09-27|15/08/2023||-1.18||3890000000|69.879997253418|1
2023-09-17 14:37:51|00065|252|MSFT|2.45T|2450000000000|330.22|24814244|34.93|41|2023-10-25|15/09/2023||2.63||54500000000|330.2200012207|1|2023-07-25|15/06/2023|2.69|2.55|56200000000|55440000000|345.10998535156|1
2023-09-17 14:37:55|00066|1114321|MRNA|43.61B|43610000000|114.59|3751141|-16.81|26|2023-11-02|15/09/2023||-1.61||1600000000|114.58999633789|1|2023-08-03|15/06/2023|-3.62|-3.94|344000000|307650000|110.2200012207|1
2023-09-17 14:38:01|00067|32372|MDLZ|97.87B|97870000000|71.94|6129115|19.3|37|2023-10-31|15/09/2023||0.7843||8830000000|71.940002441406|1|2023-07-27|15/06/2023|0.76|0.69|8500000000|8220000000|73.669998168945|1
2023-09-17 14:38:07|00068|6355|MNST|58.81B|58810000000|56.14|4297461|28.7|42|2023-11-09|15/09/2023||0.399||1860000000|56.139999389648|1|2023-08-03|15/06/2023|0.39|0.39|1850000000|1870000000|57.630001068115|1
2023-09-17 14:38:13|00069|6439|NTES|63.64B|63640000000|101.5|967827|22.72|41|2023-11-15|15/09/2023||10.3||27080000000|101.5|1|2023-08-24|15/06/2023|14.01|9.14|24010000000|24840000000|102.63999938965|1
2023-09-17 14:38:19|00070|13063|NFLX|176.78B|176780000000|396.94|6244843|65.3|41|2023-10-17|15/09/2023||3.52||8540000000|396.94000244141|1|2023-07-19|15/06/2023|3.29|2.84|8190000000|8270000000|474.79998779297|1
2023-09-17 14:38:24|00071|6497|NVDA|1.08T|1080000000000|439|49493572|232.63|42|2023-11-21|15/10/2023||3.31||16000000000|439|1|2023-08-23|15/07/2023|2.7|2.07|13510000000|11130000000|456.67999267578|1
2023-09-17 14:38:29|00072|13989|NXPI|50.88B|50880000000|197.38|2190485|23.41|40|2023-11-06|15/09/2023||3.61||3400000000|197.38000488281|1|2023-07-24|15/06/2023|3.43|3.28|3300000000|3210000000|213.30000305176|1
2023-09-17 14:38:34|00073|1006169|OKTA|13.83B|13830000000|84.31|2310925|42.87|29|2023-11-30|15/10/2023||0.2878||560410000|84.309997558594|1|2023-08-30|15/07/2023|0.31|0.22|556000000|534670000|71.860000610352|1
2023-09-17 14:38:40|00074|13074|ORLY|56.05B|56050000000|930.21|383681|34.13|41|2023-10-25|15/09/2023||10.33||4060000000|930.21002197266|1|2023-07-26|15/06/2023|10.22|10.07|4070000000|4000000000|964.30999755859|1
2023-09-17 14:38:46|00075|6430|PCAR|44.55B|44550000000|85.22|2458805|50.14|41|2023-10-24|15/09/2023||2.12||7770000000|85.220001220703|1|2023-07-25|15/06/2023|2.33|2.18|8880000000|8310000000|88.699996948242|1
2023-09-17 14:38:52|00076|6406|PAYX|41.87B|41870000000|115.97|1823079|-3.46|43|2023-12-20|15/11/2023||1.09||1260000000|115.9700012207|1|2023-09-27|15/08/2023||1.12||1280000000|115.9700012207|1
2023-09-17 14:38:57|00077|956170|PYPL|70.50B|70500000000|64.21|16045790|-31.69|33|2023-11-06|15/09/2023||1.23||7390000000|64.209999084473|1|2023-08-02|15/06/2023|1.16|1.15|7290000000|7270000000|75.529998779297|1
2023-09-17 14:39:03|00078|1152791|PTON|1.80B|1800000000|5.04|10311602|-48.25|19|2023-11-08|15/09/2023||-0.3454||590250000|5.039999961853|1|2023-08-23|15/06/2023|-0.68|-0.4|642100000|641010000|6.9899997711182|1
2023-09-17 14:39:09|00079|8358|PEP|247.56B|247560000000|179.84|4779225|7.71|42|2023-10-10|15/09/2023||2.15||23480000000|179.83999633789|1|2023-07-13|15/06/2023|2.09|1.96|22320000000|21720000000|183.16999816895|1
2023-09-17 14:39:14|00080|1089236|PDD|131.62B|131620000000|99.46|9540014|51.45|25|2023-11-23|15/09/2023||8.66||52070000000|99.459999084473|1|2023-08-29|15/06/2023|10.47|7.3|52280000000|43360000000|80.76000213623|1
2023-09-17 14:39:19|00081|6376|QCOM|126.26B|126260000000|113.14|8403948|-9.45|42|2023-11-01|15/09/2023||1.9||8500000000|113.13999938965|1|2023-08-02|15/06/2023|1.87|1.81|8440000000|8510000000|132.08000183105|1
2023-09-17 14:39:24|00082|32391|REGN|87.25B|87250000000|823.4|598410|15.92|42|2023-11-07|15/09/2023||10.99||3220000000|823.40002441406|1|2023-08-03|15/06/2023|10.24|9.85|3160000000|3030000000|732.11999511719|1
2023-09-17 14:39:29|00083|6437|ROST|40.02B|40020000000|118.17|2283568|30.94|43|2023-11-16|15/10/2023||1.21||4820000000|118.16999816895|1|2023-08-17|15/07/2023|1.32|1.16|4930000000|4740000000|115.23000335693|1
2023-09-17 14:39:36|00084|13076|SGEN|39.12B|39120000000|208.4|1119044|46.73|41|2023-10-26|15/09/2023||-0.7984||635660000|208.39999389648|1|2023-08-02|15/06/2023|-1.13|-0.8|603830000|560640000|192.44999694824|1
2023-09-17 14:39:41|00085|6427|SIRI|15.33B|15330000000|3.99|21524376|-33.17|41|2023-10-26|15/09/2023||0.081||2290000000|3.9900000095367|1|2023-08-01|15/06/2023|0.08|0.07|2250000000|2240000000|5.0999999046326|1
2023-09-17 14:39:48|00086|32378|SWKS|15.65B|15650000000|98.21|1625769|-1.67|41|2023-11-02|15/09/2023||2.06||1210000000|98.209999084473|1|2023-08-07|15/06/2023|1.73|1.67|1070000000|1070000000|109.30000305176|1
2023-09-17 14:39:53|00087|31066|SPLK|20.26B|20260000000|120.83|1563334|33.09|41|2023-11-29|15/10/2023||1.11||1030000000|120.83000183105|1|2023-08-23|15/07/2023|0.71|0.46|911000000|889230000|98.160003662109|1
2023-09-17 14:39:58|00088|6500|SBUX|110.22B|110220000000|96.23|6161208|5.39|41|2023-11-02|15/09/2023||0.9735||9300000000|96.230003356934|1|2023-08-01|15/06/2023|1|0.95|9200000000|9290000000|101.56999969482|1
2023-09-17 14:40:04|00089|39335|SNPS|68.73B|68730000000|451.93|865628|43.83|41|2023-11-29|15/10/2023||3.03||1580000000|451.92999267578|1|2023-08-16|15/07/2023|2.88|2.74|1490000000|1480000000|436.73999023438|1
2023-09-17 14:40:09|00090|19694|TMUS|166.97B|166970000000|141.93|4762429|1.41|41|2023-10-25|15/09/2023||1.97||19450000000|141.92999267578|1|2023-07-27|15/06/2023|1.86|1.7|19200000000|19420000000|141.08999633789|1
2023-09-17 14:40:15|00091|13994|TSLA|870.91B|870910000000|274.39|123415643|-9.55|41|2023-10-18|15/09/2023||0.8042||25110000000|274.39001464844|1|2023-07-19|15/06/2023|0.91|0.79|24930000000|24290000000|293.33999633789|1
2023-09-17 14:40:20|00092|8268|TXN|147.65B|147650000000|162.62|4966293|-1.6|41|2023-10-24|15/09/2023||1.81||4580000000|162.61999511719|1|2023-07-25|15/06/2023|1.87|1.76|4530000000|4370000000|183.88999938965|1
2023-09-17 14:40:26|00093|6451|TCOM|23.03B|23030000000|35.91|3662603|42.9|41|2023-12-14|15/09/2023||4.78||13630000000|35.909999847412|1|2023-09-04|15/06/2023|5.11|3.61|11250000000|10770000000|40.380001068115|1
2023-09-17 14:40:31|00094|6407|VRSN|20.70B|20700000000|200.72|442281|14.68|41|2023-10-26|15/09/2023||1.8||380390000|200.7200012207|1|2023-07-27|15/06/2023|1.79|1.76|372000000|371860000|210.83999633789|1
2023-09-17 14:40:37|00095|39340|VRSK|35.63B|35630000000|245.65|1004292|33.19|42|2023-10-31|15/09/2023||1.47||654740000|245.64999389648|1|2023-08-02|15/06/2023|1.51|1.41|675000000|653920000|229.2200012207|1
2023-09-17 14:40:42|00096|6353|VRTX|90.05B|90050000000|348.9|1046895|20.43|41|2023-11-01|15/09/2023||3.92||2500000000|348.89999389648|1|2023-08-01|15/06/2023|3.89|3.86|2490000000|2420000000|352.33999633789|1
2023-09-17 14:40:47|00097|8355|WBA|19.35B|19350000000|22.42|11213831|-34.58|42|2024-01-04|15/11/2023||0.9294||35340000000|22.420000076294|1|2023-10-12|15/08/2023||0.6929||34740000000|22.420000076294|1
2023-09-17 14:40:52|00098|32361|WDAY|63.11B|63110000000|240.86|1717626|58.16|41|2023-11-29|15/10/2023||1.4||1850000000|240.86000061035|1|2023-08-24|15/07/2023|1.43|1.26|1790000000|1770000000|230.2200012207|1
2023-09-17 14:40:58|00099|7875|XEL|31.97B|31970000000|57.97|3967845|-21.56|41|2023-10-26|15/09/2023||1.31||3990000000|57.970001220703|1|2023-07-27|15/06/2023|0.52|0.56|3020000000|3390000000|65.050003051758|1
2023-09-17 14:41:13|00100|6467|XLNX|48.41B|48410000000|194.92|4081636|0|35|2022-04-27|15/03/2022||1.05||1000000000|194.91999816895|1|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000|173.16000366211|1
2023-09-17 14:41:33|00101|1127188|ZM|21.40B|21400000000|71.11|3479870|-9.62|21|2023-11-21|15/10/2023||1.08||1120000000|71.110000610352|1|2023-08-21|15/07/2023|1.34|1.06|1140000000|1110000000|66.290000915527|1
2023-09-17 14:41:38|00102|277|MMM|55.81B|55810000000|101.1|3687843|-13.3|41|2023-10-24|15/09/2023||2.37||8060000000|101.05999755859|1|2023-07-25|15/06/2023|2.17|1.73|7990000000|7900000000|104.26999664307|1
2023-09-17 14:41:43|00103|238|BA|125.56B|125560000000|208.15|5133443|44.26|42|2023-10-25|15/09/2023||-2.36||19170000000|208.11000061035|1|2023-07-26|15/06/2023|-0.82|-0.9|19800000000|18490000000|214.11999511719|1
2023-09-17 14:41:48|00104|247|CAT|142.44B|142440000000|279.21|2627079|55.57|39|2023-10-26|15/09/2023||4.71||16500000000|279.14999389648|1|2023-08-01|15/06/2023|5.55|4.57|17300000000|16410000000|265.17001342773|1
2023-09-17 14:41:53|00105|240|CVX|310.88B|310880000000|166.49|7520676|6.42|38|2023-11-03|15/09/2023||3.27||47610000000|166.5|1|2023-07-28|15/06/2023|3.08|2.98|48900000000|47620000000|159.66000366211|1
2023-09-17 14:41:59|00106|271|KO|250.60B|250600000000|57.95|12021509|-2.67|42|2023-10-25|15/09/2023||0.6966||11470000000|57.939998626709|1|2023-07-26|15/06/2023|0.78|0.72|12000000000|11730000000|62.25|1
2023-09-17 14:42:04|00107|266|GS|118.91B|118910000000|342.68|2158852|5.05|39|2023-10-17|15/09/2023||7.06||11560000000|342.54000854492|1|2023-07-19|15/06/2023|3.08|3.18|10900000000|10660000000|337.26998901367|1
2023-09-17 14:42:09|00108|8064|HD|321.17B|321170000000|321.15|3212499|16.37|40|2023-11-14|15/10/2023||3.79||37830000000|321.39999389648|1|2023-08-15|15/07/2023|4.65|4.46|42900000000|42200000000|329.95001220703|1
2023-09-17 14:42:15|00109|8082|IBM|132.97B|132970000000|145.96|4039219|14.69|42|2023-10-25|15/09/2023||2.14||14790000000|145.99000549316|1|2023-07-19|15/06/2023|2.18|2.02|15500000000|15580000000|135.36000061035|1
2023-09-17 14:42:20|00110|8177|JNJ|388.72B|388720000000|161.43|22271038|-3.68|42|2023-10-17|15/09/2023||2.55||21980000000|161.44999694824|1|2023-07-20|15/06/2023|2.8|2.62|25530000000|24670000000|158.74000549316|1
2023-09-17 14:42:25|00111|267|JPM|432.57B|432570000000|148.85|9192866|27.14|41|2023-10-13|15/09/2023||3.83||39440000000|148.80999755859|1|2023-07-14|15/06/2023|4.37|3.96|41300000000|39150000000|148.86999511719|1
2023-09-17 14:42:30|00112|272|MCD|202.72B|202720000000|278.17|2361742|9.12|41|2023-10-24|15/09/2023||2.99||6560000000|278.23001098633|1|2023-07-27|15/06/2023|3.17|2.78|6500000000|6290000000|291.75|1
2023-09-17 14:42:35|00113|275|MRK|272.71B|272710000000|107.47|7233174|22.51|42|2023-10-26|15/09/2023||1.95||15240000000|107.51999664307|1|2023-08-01|15/06/2023|-2.06|-2.18|15000000000|14430000000|106.65000152588|1
2023-09-17 14:42:40|00114|8948|NKE|147.35B|147350000000|96.31|7351935|-7.5|42|2023-12-21|15/11/2023||0.9567||13730000000|96.26000213623|1|2023-09-28|15/08/2023||0.7489||13010000000|96.26000213623|1
2023-09-17 14:42:46|00115|8952|PG|361.69B|361690000000|153.46|5653658|10.98|42|2023-10-18|15/09/2023||1.72||21530000000|153.4700012207|1|2023-07-28|15/06/2023|1.37|1.32|20600000000|19970000000|152.11000061035|1
2023-09-17 14:42:54|00116|8294|CRM|208.83B|208830000000|214.63|5388287|41.66|43|2023-11-28|15/10/2023||2.04||8710000000|214.61000061035|1|2023-08-30|15/07/2023|2.12|1.9|8600000000|8530000000|211.96000671387|1
2023-09-17 14:43:00|00117|8359|UNH|450.77B|450770000000|486.63|3310922|-6.6|42|2023-10-13|15/09/2023||6.33||91420000000|486.70001220703|1|2023-07-14|15/06/2023|6.14|6.06|92900000000|90940000000|447.75|1
2023-09-17 14:43:05|00118|8127|VZ|142.10B|142100000000|33.8|24514832|-18.06|42|2023-10-24|15/09/2023||1.19||33440000000|33.790000915527|1|2023-07-25|15/06/2023|1.21|1.17|32600000000|33350000000|33.979999542236|1
2023-09-17 14:43:10|00119|8318|V|490.52B|490520000000|241|5324123|24.68|42|2023-10-25|15/09/2023||2.25||8570000000|241.07000732422|1|2023-07-25|15/06/2023|2.16|2.11|8120000000|8060000000|240.74000549316|1
2023-09-17 14:43:15|00120|7997|WMT|443.14B|443140000000|164.64|5261718|23.61|42|2023-11-16|15/10/2023||1.5||158870000000|164.63999938965|1|2023-08-17|15/07/2023|1.84|1.69|161600000000|159760000000|159.25999450684|1
2023-09-17 14:43:20|00121|258|DIS|156.59B|156590000000|85.58|15832070|-20.94|37|2023-11-09|15/09/2023||0.7573||21410000000|85.580001831055|1|2023-08-09|15/06/2023|1.03|0.99|22330000000|22490000000|88.129997253418|1
2023-09-17 14:43:26|00122|8192|ABT|176.59B|176590000000|101.76|4550116|-2.15|42|2023-10-18|15/09/2023||1.1||9820000000|101.73999786377|1|2023-07-20|15/06/2023|1.08|1.05|10000000000|9690000000|107.2799987793|1
2023-09-17 14:43:31|00123|40041|ABBV|268.45B|268450000000|152.12|5132828|5.59|41|2023-11-03|15/09/2023||2.88||13640000000|152.11999511719|1|2023-07-27|15/06/2023|2.91|2.87|13870000000|13510000000|141.89999389648|1
2023-09-17 14:43:37|00124|7884|ACN|197.10B|197100000000|312.47|1954304|14.59|42|2023-12-21|15/11/2023||3.17||16460000000|312.5299987793|1|2023-09-28|15/08/2023||2.66||16060000000|312.5299987793|1
2023-09-17 14:43:42|00125|20846|AYI|4.93B|4930000000|159.66|325855|3.01|42|2024-01-10|15/11/2023||3.09||941500000|159.58999633789|1|2023-10-04|15/08/2023||3.72||1020000000|159.58999633789|1
2023-09-17 14:43:49|00126|32509|AAP|3.53B|3530000000|59.82|2671116|-64.14|40|2023-11-14|15/09/2023||1.51||2680000000|59.819999694824|1|2023-08-23|15/06/2023|1.43|1.7|2690000000|2660000000|67.339996337891|1
2023-09-17 14:43:55|00127|20280|AMG|4.72B|4720000000|134.57|255457|10.19|41|2023-10-30|15/09/2023||3.82||515300000|134.58999633789|1|2023-07-26|15/06/2023|4.45|4.28|512500000|540320000|161.57000732422|1
2023-09-17 14:44:00|00128|8256|AFL|45.46B|45460000000|76.52|2194275|28.61|42|2023-11-01|15/09/2023||1.48||4500000000|76.51000213623|1|2023-08-01|15/06/2023|1.58|1.44|4540000000|4470000000|72.339996337891|1
2023-09-17 14:44:06|00129|8942|A|33.93B|33930000000|115.97|1933409|-10.72|43|2023-11-20|15/10/2023||1.59||1690000000|115.91000366211|1|2023-08-15|15/07/2023|1.43|1.36|1670000000|1660000000|126.65000152588|1
2023-09-17 14:44:12|00130|8021|AIG|43.55B|43550000000|61.17|3142102|14.02|42|2023-11-02|15/09/2023||1.56||12600000000|61.180000305176|1|2023-08-01|15/06/2023|1.75|1.59|11570000000|11510000000|60.279998779297|1
2023-09-17 14:44:18|00131|8263|APD|67.12B|67120000000|302.13|740872|22.14|42|2023-11-08|15/09/2023||3.12||3330000000|302.10998535156|1|2023-08-03|15/06/2023|2.98|2.92|3000000000|3300000000|299.32000732422|1
2023-09-17 14:44:24|00132|6460|AKAM|15.85B|15850000000|104.5|1568242|19.89|41|2023-10-30|15/09/2023||1.5||943260000|104.5|1|2023-08-08|15/06/2023|1.49|1.41|936000000|930380000|95.330001831055|1
2023-09-17 14:44:29|00133|39218|ALK|5.02B|5020000000|39.47|1784132|-11.06|41|2023-10-19|15/09/2023||2.18||2880000000|39.470001220703|1|2023-07-25|15/06/2023|3|2.69|2840000000|2770000000|53.330001831055|1
2023-09-17 14:44:35|00134|32524|ALB|21.58B|21580000000|183.84|1764360|-36.02|41|2023-11-01|15/09/2023||3.77||2590000000|183.83999633789|1|2023-08-02|15/06/2023|7.33|4.73|2400000000|2390000000|207.99000549316|1
2023-09-17 14:44:41|00135|29638|ARE|19.68B|19680000000|113.73|955267|-24.51|42|2023-10-23|15/09/2023||0.839||719050000|113.73000335693|1|2023-07-24|15/06/2023|0.51|0.76|713900000|699020000|123.23000335693|1
2023-09-17 14:44:47|00136|48361|ALLE|9.27B|9270000000|105.68|808426|17.83|39|2023-10-26|15/09/2023||1.74||909010000|105.68000030518|1|2023-07-26|15/06/2023|1.76|1.72|912500000|939050000|127.06999969482|1
2023-09-17 14:44:52|00137|32507|BFH|1.76B|1760000000|34.99|772839|-6.64|41|2023-10-26|15/09/2023||2.18||997630000|34.990001678467|1|2023-07-27|15/06/2023|0.95|0.09|952000000|968270000|36.389999389648|1
2023-09-17 14:44:58|00138|39176|LNT|13.09B|13090000000|51.78|1412968|-14.92|41|2023-11-06|15/09/2023||1.05||1050000000|51.779998779297|1|2023-08-03|15/06/2023|0.64|0.58|912000000|887140000|53.279998779297|1
2023-09-17 14:45:04|00139|8221|ALL|28.46B|28460000000|108.79|1782132|-15.94|42|2023-11-01|15/09/2023||0.8135||12980000000|108.7799987793|1|2023-08-01|15/06/2023|-4.42|-3.88|13980000000|12300000000|112.68000030518|1
2023-09-17 14:45:10|00140|8044|MO|77.21B|77210000000|43.51|7400882|2.88|42|2023-10-26|15/09/2023||1.3||5470000000|43.529998779297|1|2023-08-01|15/06/2023|1.31|1.3|5440000000|5440000000|45.419998168945|1
2023-09-17 14:45:15|00141|8288|AEE|21.22B|21220000000|80.75|1235133|-11.97|42|2023-11-02|15/09/2023||1.84||2380000000|80.769996643066|1|2023-08-02|15/06/2023|0.9|0.78|1760000000|1770000000|84.639999389648|1
2023-09-17 14:45:20|00142|44412|AAL|8.70B|8700000000|13.31|23625803|-3.2|40|2023-10-19|15/09/2023||0.618||13540000000|13.310000419617|1|2023-07-20|15/06/2023|1.92|1.56|14100000000|13720000000|18.60000038147|1
2023-09-17 14:45:25|00143|8182|AXP|120.63B|120630000000|163.8|2766820|7|42|2023-10-20|15/09/2023||2.95||15410000000|163.75|1|2023-07-21|15/06/2023|2.89|2.81|15050000000|15410000000|177.11000061035|1
2023-09-17 14:45:31|00144|8036|AMT|83.94B|83940000000|180.06|2106944|-26.77|42|2023-11-02|15/09/2023||1.14||2760000000|180.13999938965|1|2023-07-27|15/06/2023|2.46|1.1|2770000000|2730000000|189.97999572754|1
2023-09-17 14:45:36|00145|39173|AWK|27.04B|27040000000|138.9|941006|-6.4|41|2023-11-01|15/09/2023||1.64||1150000000|138.89999389648|1|2023-07-26|15/06/2023|1.44|1.3|1100000000|1010000000|148.27000427246|1
2023-09-17 14:45:42|00146|8020|AMP|35.62B|35620000000|347.12|433351|27.5|42|2023-10-24|15/09/2023||7.69||3890000000|347.11999511719|1|2023-07-26|15/06/2023|7.44|7.4|3880000000|3810000000|354.67999267578|1
2023-09-17 14:45:48|00147|8060|COR|35.80B|35800000000|178.26|1665253|26.83|42|2023-11-02|15/09/2023||2.8||65960000000|178.28999328613|1|2023-08-02|15/06/2023|2.92|2.82|66900000000|63790000000|189.10000610352|1
2023-09-17 14:45:54|00148|39219|AME|34.98B|34980000000|151.63|854693|27.47|41|2023-11-02|15/09/2023||1.58||1660000000|151.63000488281|1|2023-08-01|15/06/2023|1.57|1.51|1650000000|1640000000|158.60000610352|1
2023-09-17 14:46:00|00149|13833|APH|51.12B|51120000000|85.7|2172263|17.83|42|2023-10-25|15/09/2023||0.7363||3090000000|85.720001220703|1|2023-07-26|15/06/2023|0.72|0.68|3050000000|2950000000|84.309997558594|1
2023-09-17 14:46:06|00150|8123|ELV|104.14B|104140000000|441.92|1228515|-7.98|41|2023-11-01|15/09/2023||8.45||42710000000|441.92001342773|1|2023-07-19|15/06/2023|9.04|8.79|43400000000|41640000000|443.69000244141|1
2023-09-17 14:46:12|00151|39291|AOS|10.05B|10050000000|66.77|893370|29.1|41|2023-10-31|15/09/2023||0.7678||901500000|66.769996643066|1|2023-07-27|15/06/2023|1.01|0.9|961000000|961260000|75.069999694824|1
2023-09-17 14:46:18|00152|8350|AON|68.18B|68180000000|336.1|796531|21.28|41|2023-10-27|15/09/2023||2.21||2890000000|336.16000366211|1|2023-07-28|15/06/2023|2.76|2.83|3200000000|3170000000|337.05999755859|1
2023-09-17 14:46:23|00153|8103|APA|13.05B|13050000000|42.46|4469323|4.94|42|2023-11-01|15/09/2023||1.02||1920000000|42.459999084473|1|2023-08-02|15/06/2023|0.85|0.77|1800000000|1750000000|40.240001678467|1
2023-09-17 14:46:29|00154|8303|AIV|1.14B|1140000000|7.345|1052922|-16.91|42|2023-11-02|15/09/2023|||||7.3400001525879|1|2023-08-07|15/06/2023|0.02||45670000||8.1999998092651|1
2023-09-17 14:46:34|00155|32331|APTV|28.98B|28980000000|102.46|1751889|9.84|42|2023-11-02|15/09/2023||1.2||5020000000|102.45999908447|1|2023-08-03|15/06/2023|1.25|1.01|5200000000|4830000000|106.2799987793|1
2023-09-17 14:46:40|00156|8080|ADM|42.53B|42530000000|79.34|2747598|-6.41|42|2023-11-02|15/09/2023||1.58||24420000000|79.349998474121|1|2023-07-25|15/06/2023|1.89|1.59|25190000000|25820000000|83.110000610352|1
2023-09-17 14:46:45|00157|992959|ARNC|3.01B|3010000000|30.02|1141955|48.47|28|2023-10-31|15/09/2023||0.64||2180000000|29.989999771118|1|2023-07-31|15/06/2023|0.58|0.5|1990000000|2030000000|29.790000915527|1
2023-09-17 14:46:51|00158|39263|AJG|49.61B|49610000000|230.14|750186|28.25|41|2023-10-26|15/09/2023||1.97||2430000000|230.13999938965|1|2023-07-27|15/06/2023|1.9|1.86|2440000000|2360000000|219.75|1
2023-09-17 14:46:57|00159|8061|AIZ|7.35B|7350000000|138.71|356881|-10.41|41|2023-10-31|15/09/2023||2.23||2670000000|138.64999389648|1|2023-08-01|15/06/2023|3.89|2.51|2730000000|2640000000|134.50999450684|1
2023-09-17 14:47:02|00160|244|T|108.81B|108810000000|15.22|44319013|-9.08|42|2023-10-26|15/09/2023||0.6182||30250000000|15.229999542236|1|2023-07-26|15/06/2023|0.63|0.6|29920000000|30010000000|14.800000190735|1
2023-09-17 14:47:08|00161|8282|AZO|45.89B|45890000000|2527.75|148749|16.72|42|2023-12-05|15/11/2023||31.77||4190000000|2529.6799316406|1|2023-09-19|15/08/2023||45.22||5620000000|2529.6799316406|1
2023-09-17 14:47:14|00162|8135|AVB|26.09B|26090000000|183.95|653406|-8.93|42|2023-10-25|15/09/2023||1.24||689890000|183.88999938965|1|2023-07-31|15/06/2023|2.59|1.13|629880000|679810000|186.13000488281|1
2023-09-17 14:47:20|00163|8097|AVY|14.56B|14560000000|180.66|507749|4.2|42|2023-10-25|15/09/2023||2.16||2200000000|180.55999755859|1|2023-07-25|15/06/2023|1.92|2.06|2100000000|2180000000|177.61000061035|1
2023-09-17 14:47:25|00164|8320|BKR|37.03B|37030000000|36.16|6985726|51.93|42|2023-10-25|15/09/2023||0.3978||6530000000|36.159999847412|1|2023-07-19|15/06/2023|0.39|0.33|6300000000|6270000000|35.040000915527|1
2023-09-17 14:47:31|00165|8048|BALL|16.27B|16270000000|51.65|1745974|-8.84|41|2023-11-02|15/09/2023||0.8055||3810000000|51.680000305176|1|2023-08-03|15/06/2023|0.61|0.61|3570000000|3850000000|57.080001831055|1
2023-09-17 14:47:37|00166|243|BAC|229.17B|229170000000|28.84|41543026|-15.47|42|2023-10-17|15/09/2023||0.8266||25160000000|28.840000152588|1|2023-07-18|15/06/2023|0.88|0.84|25200000000|25020000000|29.39999961853|1
2023-09-17 14:47:42|00167|8352|BK|35.21B|35210000000|45.21|4432097|3.01|42|2023-10-17|15/09/2023||1.14||4360000000|45.209999084473|1|2023-07-18|15/06/2023|1.3|1.22|4450000000|4370000000|43.540000915527|1
2023-09-17 14:47:48|00168|8024|BBWI|8.25B|8250000000|36.27|3726589|-4.1|43|2023-11-15|15/10/2023||0.3577||1560000000|36.279998779297|1|2023-08-23|15/07/2023|0.4|0.33|1560000000|1560000000|34.939998626709|1
2023-09-17 14:47:53|00169|7951|BAX|19.79B|19790000000|39.07|4491110|-32.85|42|2023-10-26|15/09/2023||0.66||3720000000|39.080001831055|1|2023-07-27|15/06/2023|0.55|0.6|3710000000|3790000000|48.950000762939|1
2023-09-17 14:47:59|00170|8067|BDX|76.49B|76490000000|263.67|1218303|3.68|42|2023-11-07|15/09/2023||3.43||5020000000|263.73999023438|1|2023-08-03|15/06/2023|2.96|2.91|4900000000|4830000000|276.23999023438|1
2023-09-17 14:48:04|00171|13834|BRKb|532.96M|532960000|367.86|3021675|33.86|43|2023-11-06|15/09/2023||4.09||82330000000|367.85998535156|1|2023-08-05|15/06/2023|4.62|3.76|92500000000|82120000000|349.98999023438|1
2023-09-17 14:48:09|00172|8077|BBY|15.75B|15750000000|72.39|2218252|-0.33|42|2023-11-21|15/10/2023||1.2||10010000000|72.389999389648|1|2023-08-29|15/07/2023|1.22|1.07|9580000000|9520000000|74.069999694824|1
2023-09-17 14:48:15|00173|13078|BLK|104.14B|104140000000|697.54|542220|11.3|42|2023-10-11|15/09/2023||8.82||4620000000|697.40997314453|1|2023-07-14|15/06/2023|9.28|8.43|4460000000|4480000000|739.79998779297|1
2023-09-17 14:48:20|00174|19693|BWA|9.65B|9650000000|41.05|2226058|11.01|42|2023-11-01|15/09/2023||0.9083||3620000000|41.049999237061|1|2023-08-02|15/06/2023|1.35|1.05|4520000000|4360000000|46.470001220703|1
2023-09-17 14:48:27|00175|8116|BXP|11.63B|11630000000|66.28|1572006|-20.56|42|2023-10-24|15/09/2023||0.6273||799650000|66.279998779297|1|2023-08-01|15/06/2023|1.86|1.8|817200000|788220000|66.629997253418|1
2023-09-17 14:48:32|00176|8248|BSX|77.50B|77500000000|52.93|6966347|26.93|42|2023-10-26|15/09/2023||0.4769||3480000000|52.900001525879|1|2023-07-27|15/06/2023|0.53|0.49|3600000000|3500000000|52.400001525879|1
2023-09-17 14:48:37|00177|1031336|BHF|3.40B|3400000000|51.9|394265|8.4|27|2023-11-06|15/09/2023||4.04||2160000000|51.900001525879|1|2023-08-08|15/06/2023|4.13|3.4|2040000000|2030000000|54.080001831055|1
2023-09-17 14:48:41|00178|8142|BMY|123.24B|123240000000|58.99|10213216|-17.52|38|2023-10-26|15/09/2023||1.82||11040000000|59.029998779297|1|2023-07-27|15/06/2023|1.75|1.98|11200000000|11810000000|63.409999847412|1
2023-09-17 14:48:47|00179|8081|BFb|30.56B|30560000000|63.75|1213503|-9.65|44|2023-12-06|15/10/2023||0.5118||1160000000|63.729999542236|1|2023-08-30|15/07/2023|0.48|0.5307|1040000000|1050000000|69.029998779297|1
2023-09-17 14:48:52|00180|7964|CPB|12.83B|12830000000|43.05|2577176|-9.73|44|2023-12-06|15/10/2023||0.8766||2530000000|43.040000915527|1|2023-08-31|15/07/2023|0.5|0.5|2100000000|2060000000|41.959999084473|1
2023-09-17 14:48:58|00181|8250|COF|39.85B|39850000000|104.48|2270412|2.75|42|2023-10-24|15/09/2023||3.34||9180000000|104.45999908447|1|2023-07-20|15/06/2023|3.52|3.29|9000000000|9130000000|117.95999908447|1
2023-09-17 14:49:04|00182|32321|CPRI|6.06B|6060000000|52.21|3210641|17.35|41|2023-11-08|15/09/2023||1.56||1350000000|52.189998626709|1|2023-08-10|15/06/2023|0.74|0.71|1230000000|1200000000|34.610000610352|1
2023-09-17 14:49:10|00183|7874|CAH|21.99B|21990000000|87.73|2257431|31.21|42|2023-11-09|15/09/2023||1.42||54770000000|87.75|1|2023-08-15|15/06/2023|1.55|1.49|53600000000|52720000000|92.98999786377|1
2023-09-17 14:49:16|00184|13836|KMX|13.17B|13170000000|83.24|1604225|-1.76|42|2023-12-21|15/11/2023||0.5011||6350000000|83.23999786377|1|2023-09-28|15/08/2023||0.7347||6990000000|83.23999786377|1
2023-09-17 14:49:22|00185|22696|CCL|19.22B|19220000000|15.19|34034406|41.17|38|2023-12-20|15/11/2023||-0.0963||5260000000|15.189999580383|1|2023-09-28|15/08/2023||0.7737||6700000000|15.189999580383|1
2023-09-17 14:49:28|00186|39325|CBOE|15.75B|15750000000|149.26|589337|23.82|41|2023-10-27|15/09/2023||1.8||471120000|149.25999450684|1|2023-08-04|15/06/2023|1.78|1.77|467100000|468410000|140.00999450684|1
2023-09-17 14:49:34|00187|7980|CBRE|23.72B|23720000000|78.44|1682586|3.06|42|2023-11-02|15/09/2023||0.8221||7650000000|78.419998168945|1|2023-07-27|15/06/2023|0.82|0.79|7720000000|7360000000|88.360000610352|1
2023-09-17 14:49:39|00188|32525|CNC|36.73B|36730000000|67.81|3332093|-19.54|41|2023-10-24|15/09/2023||1.45||36190000000|67.809997558594|1|2023-07-28|15/06/2023|2.1|2.06|37610000000|36560000000|69.949996948242|1
2023-09-17 14:49:46|00189|7946|CNP|18.35B|18350000000|29.08|3794621|-9.24|42|2023-11-09|15/09/2023||0.3636||2090000000|29.079999923706|1|2023-07-27|15/06/2023|0.28|0.28|1880000000|1860000000|31.200000762939|1
2023-09-17 14:49:51|00190|8102|CF|15.84B|15840000000|82.09|2269339|-16.74|42|2023-11-01|15/09/2023||1.01||1310000000|82.099998474121|1|2023-08-02|15/06/2023|2.7|2.19|1780000000|1820000000|81.279998779297|1
2023-09-17 14:49:58|00191|6426|CHRW|10.54B|10540000000|90.54|934564|-12.77|42|2023-10-24|15/09/2023||0.8632||4410000000|90.540000915527|1|2023-08-02|15/06/2023|0.9|0.91|4400000000|4620000000|99.389999389648|1
2023-09-17 14:50:03|00192|6491|SCHW|106.12B|106120000000|58.27|10352446|-18.92|40|2023-10-16|15/09/2023||0.7707||4750000000|58.220001220703|1|2023-07-18|15/06/2023|0.75|0.72|4660000000|4630000000|58.639999389648|1
2023-09-17 14:50:10|00193|13837|CMG|52.75B|52750000000|1912.06|272602|12.9|42|2023-10-26|15/09/2023||10.58||2480000000|1912.5|1|2023-07-26|15/06/2023|12.65|12.29|2500000000|2530000000|2092.3400878906|1
2023-09-17 14:50:15|00194|8175|CB|87.21B|87210000000|212.32|1709540|12.19|41|2023-10-24|15/09/2023||4.3||12700000000|212.19999694824|1|2023-07-25|15/06/2023|4.92|4.44|10990000000|11240000000|200.53999328613|1
2023-09-17 14:50:21|00195|39264|CHD|23.42B|23420000000|95.22|1349998|24.41|41|2023-10-27|15/09/2023||0.6795||1430000000|95.220001220703|1|2023-07-28|15/06/2023|0.92|0.79|1450000000|1420000000|95.949996948242|1
2023-09-17 14:50:26|00196|7889|CI|83.84B|83840000000|283.25|1372337|-2.45|42|2023-11-02|15/09/2023||6.69||48210000000|283.2200012207|1|2023-08-03|15/06/2023|6.13|6.04|48620000000|47230000000|299.39999389648|1
2023-09-17 14:50:31|00197|6507|CINF|16.81B|16810000000|107.19|675200|10.04|41|2023-10-25|15/09/2023||1.07||2000000000|107.19000244141|1|2023-07-27|15/06/2023|1.21|0.75|2600000000|1950000000|103.62000274658|1
2023-09-17 14:50:36|00198|241|C|82.23B|82230000000|42.7|15761123|-11.25|42|2023-10-13|15/09/2023||1.3||19320000000|42.709999084473|1|2023-07-14|15/06/2023|1.37|1.3|19400000000|19270000000|47.680000305176|1
2023-09-17 14:50:41|00199|941642|CFG|13.21B|13210000000|27.96|5804154|-24.17|37|2023-10-18|15/09/2023||0.9511||2050000000|27.959999084473|1|2023-07-19|15/06/2023|1.04|0.99|2090000000|2100000000|29.110000610352|1
2023-09-17 14:50:46|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
2023-09-17 14:50:52|00201|7933|CLX|18.10B|18100000000|146.19|1142337|3.12|42|2023-11-01|15/09/2023||1.37||1820000000|146.19999694824|1|2023-08-02|15/06/2023|1.67|1.16|2000000000|1880000000|151.7200012207|1
2023-09-17 14:50:58|00202|13080|CME|74.40B|74400000000|206.82|1404556|7.97|42|2023-10-25|15/09/2023||2.2||1330000000|206.82000732422|1|2023-07-26|15/06/2023|2.3|2.19|1400000000|1330000000|191.2200012207|1
2023-09-17 14:51:04|00203|8016|CMS|16.68B|16680000000|57.19|1684014|-14.44|41|2023-10-26|15/09/2023||0.7544||2160000000|57.209999084473|1|2023-07-27|15/06/2023|0.75|0.69|1560000000|2000000000|63.419998168945|1
2023-09-17 14:51:10|00204|7938|CL|60.50B|60500000000|73.18|4334380|-3.32|41|2023-10-27|15/09/2023||0.7994||4810000000|73.169998168945|1|2023-07-28|15/06/2023|0.77|0.75|4820000000|4680000000|77.110000610352|1
2023-09-17 14:51:16|00205|8313|CMA|5.74B|5740000000|43.56|2253609|-44.55|42|2023-10-20|15/09/2023||1.72||882450000|43.569999694824|1|2023-07-21|15/06/2023|2.01|1.86|924000000|904320000|52.930000305176|1
2023-09-17 14:51:20|00206|8225|CAG|13.82B|13820000000|28.93|3882695|-14.48|42|2024-01-04|15/11/2023||0.7946||3320000000|28.940000534058|1|2023-10-05|15/08/2023||0.5988||2960000000|28.940000534058|1
2023-09-17 14:51:26|00207|7937|COP|147.94B|147940000000|123.54|4757596|9.2|42|2023-10-31|15/09/2023||2.07||14400000000|123.56999969482|1|2023-08-03|15/06/2023|1.84|2|14530000000|14980000000|115.58999633789|1
2023-09-17 14:51:31|00208|8297|ED|31.56B|31560000000|91.5|1751407|-6.07|42|2023-11-02|15/09/2023||1.67||3970000000|91.48999786377|1|2023-08-03|15/06/2023|0.61|0.6|3310000000|3300000000|93.330001831055|1
2023-09-17 14:51:37|00209|8034|STZ|47.71B|47710000000|260.27|948707|8.49|43|2024-01-04|15/11/2023||3.11||2580000000|260.33999633789|1|2023-10-05|15/08/2023||3.34||2820000000|260.33999633789|1
2023-09-17 14:51:43|00210|20624|COO|16.95B|16950000000|342.28|269664|17.44|41|2023-12-07|15/10/2023||3.49||923440000|342.35998535156|1|2023-08-30|15/07/2023|3.35|3.34|930200000|899030000|378.10998535156|1
2023-09-17 14:51:48|00211|264|GLW|26.65B|26650000000|31.24|4070155|-2.56|37|2023-10-24|15/09/2023||0.4628||3500000000|31.229999542236|1|2023-07-25|15/06/2023|0.45|0.46|3500000000|3480000000|33.189998626709|1
2023-09-17 14:51:54|00212|13835|CTRA|21.09B|21090000000|27.93|6008838|-2.82|41|2023-11-02|15/09/2023||0.4118||1350000000|27.920000076294|1|2023-08-07|15/06/2023|0.39|0.34|1190000000|1260000000|27.569999694824|1
2023-09-17 14:52:00|00213|41258|COTY|10.15B|10150000000|11.91|4033632|54.88|41|2023-11-08|15/09/2023||0.1636||1540000000|11.909999847412|1|2023-08-22|15/06/2023|0.01|0.02|1350000000|1310000000|10.970000267029|1
2023-09-17 14:52:05|00214|32337|CCI|42.67B|42670000000|98.4|3163986|-39.71|41|2023-10-18|15/09/2023||0.8233||1700000000|98.410003662109|1|2023-07-19|15/06/2023|1.05|1.05|1870000000|1860000000|110.55999755859|1
2023-09-17 14:52:12|00215|8218|CMI|33.36B|33360000000|235.5|867487|11.51|42|2023-10-31|15/09/2023||4.83||8240000000|235.36999511719|1|2023-08-03|15/06/2023|5.18|5.25|8640000000|8410000000|262.2200012207|1
2023-09-17 14:52:16|00216|8201|CVS|91.19B|91190000000|71|9305757|-30.43|42|2023-11-01|15/09/2023||2.13||88430000000|70.870002746582|1|2023-08-02|15/06/2023|2.21|2.13|88920000000|86410000000|73.949996948242|1
2023-09-17 14:52:22|00217|8931|DHR|188.45B|188450000000|255.23|2733606|-7.88|42|2023-10-19|15/09/2023||1.89||6730000000|255.25|1|2023-07-25|15/06/2023|2.05|2.01|7160000000|7110000000|257.98001098633|1
2023-09-17 14:52:28|00218|7916|DRI|18.14B|18140000000|150.08|1148650|15.73|42|2023-12-15|15/11/2023||1.71||2750000000|150.05999755859|1|2023-09-21|15/08/2023||1.73||2710000000|150.05999755859|1
2023-09-17 14:52:33|00219|13838|DVA|8.97B|8970000000|98.31|681116|5.91|42|2023-11-08|15/09/2023||1.98||3020000000|98.330001831055|1|2023-08-03|15/06/2023|2.08|1.71|3000000000|2950000000|101.9700012207|1
2023-09-17 14:52:39|00220|261|DE|118.71B|118710000000|412.17|1455258|16.27|41|2023-11-22|15/10/2023||7.46||13570000000|412.10998535156|1|2023-08-18|15/07/2023|10.2|8.2|15800000000|14120000000|419.16000366211|1
2023-09-17 14:52:44|00221|8944|DAL|25.55B|25550000000|39.9|9585930|24.26|41|2023-10-12|15/09/2023||2.26||14480000000|39.900001525879|1|2023-07-13|15/06/2023|2.68|2.4|14610000000|14440000000|47.950000762939|1
2023-09-17 14:52:50|00222|6411|XRAY|7.52B|7520000000|35.54|1441867|10.89|41|2023-11-02|15/09/2023||0.4826||973930000|35.540000915527|1|2023-08-02|15/06/2023|0.51|0.43|1030000000|998960000|41.369998931885|1
2023-09-17 14:52:56|00223|8224|DVN|31.83B|31830000000|49.68|7999032|-25.65|42|2023-10-31|15/09/2023||1.39||3720000000|49.680000305176|1|2023-08-01|15/06/2023|1.18|1.19|3450000000|3140000000|54|1
2023-09-17 14:53:06|00224|20486|DLR|39.79B|39790000000|128.68|2505721|14.81|37|2023-10-25|15/09/2023||0.2059||1400000000|128.75|1|2023-07-27|15/06/2023|1.68|0.2533|1370000000|1360000000|118.63999938965|1
2023-09-17 14:53:12|00225|8188|DFS|22.43B|22430000000|89.74|2464359|-11.07|37|2023-10-18|15/09/2023||3.17||3940000000|89.73999786377|1|2023-07-19|15/06/2023|3.54|3.72|3880000000|3880000000|121.69999694824|1
2023-09-17 14:53:18|00226|6382|WBD|28.86B|28860000000|11.84|20120386|-7.06|41|2023-11-02|15/09/2023||0.0124||10140000000|11.840000152588|1|2023-08-03|15/06/2023|-0.51|-0.34|10360000000|10450000000|12.550000190735|1
2023-09-17 14:53:23|00227|15915|DISCK|28.59B|28590000000|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
2023-09-17 14:53:29|00228|6364|DISH|3.49B|3490000000|6.54|11164457|-62.17|39|2023-11-02|15/09/2023||0.1392||3800000000|6.539999961853|1|2023-08-08|15/06/2023|0.31|0.3|3910000000|3910000000|7.6399998664856|1
2023-09-17 14:53:35|00229|20744|DG|25.40B|25400000000|115.75|3261447|-52.52|38|2023-12-07|15/10/2023||1.43||9710000000|115.68000030518|1|2023-08-31|15/07/2023|2.13|2.48|9800000000|9930000000|157.66000366211|1
2023-09-17 14:53:40|00230|7887|D|40.56B|40560000000|48.47|4178803|-40.03|38|2023-11-03|15/09/2023||0.7923||4720000000|48.470001220703|1|2023-08-04|15/06/2023|0.53|0.48|3790000000|3720000000|50.740001678467|1
2023-09-17 14:53:46|00231|7858|DOV|20.21B|20210000000|144.47|830075|19.49|42|2023-10-19|15/09/2023||2.33||2240000000|144.44999694824|1|2023-07-25|15/06/2023|2.05|2.2|2100000000|2200000000|152.08999633789|1
2023-09-17 14:53:52|00232|7876|DHI|38.01B|38010000000|112.36|2978738|57.99|42|2023-11-09|15/09/2023||3.85||9910000000|112.37000274658|1|2023-07-20|15/06/2023|3.9|2.78|9730000000|8200000000|127.84999847412|1
2023-09-17 14:53:58|00233|7868|DTE|22.01B|22010000000|106.74|1189119|-17.83|41|2023-10-25|15/09/2023||2.12||4630000000|106.7799987793|1|2023-07-27|15/06/2023|0.99|0.96|4790000000|4120000000|115.87000274658|1
2023-09-17 14:54:03|00234|20923|DRE|18.75B|18750000000|48.2|3012608|-10.56|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
2023-09-17 14:54:09|00235|8104|DUK|73.38B|73380000000|95.21|2950096|-10.27|37|2023-11-03|15/09/2023||1.99||8120000000|95.180000305176|1|2023-08-08|15/06/2023|0.91|1.04|6580000000|6210000000|89.660003662109|1
2023-09-17 14:54:15|00236|7981|DD|34.22B|34220000000|74.55|2669738|38.11|38|2023-11-02|15/09/2023||0.8514||3170000000|74.559997558594|1|2023-08-02|15/06/2023|0.85|0.83|3100000000|3030000000|77.040000915527|1
2023-09-17 14:54:20|00237|8054|DXC|4.24B|4240000000|20.68|2325839|-23.52|42|2023-11-03|15/09/2023||0.6806||3440000000|20.690000534058|1|2023-08-02|15/06/2023|0.63|0.82|3450000000|3560000000|27.64999961853|1
2023-09-17 14:54:26|00238|8126|EMN|9.36B|9360000000|79.02|890145|-0.14|41|2023-10-26|15/09/2023||1.52||2360000000|79|1|2023-07-27|15/06/2023|1.99|1.95|2320000000|2590000000|88.019996643066|1
2023-09-17 14:54:32|00239|8291|ETN|86.83B|86830000000|217.63|2108564|57.39|41|2023-10-31|15/09/2023||2.33||5880000000|217.63999938965|1|2023-08-01|15/06/2023|2.21|2.11|5870000000|5750000000|205.32000732422|1
2023-09-17 14:54:38|00240|8339|ECL|50.72B|50720000000|177.93|1042395|12.87|42|2023-10-31|15/09/2023||1.52||3990000000|177.96000671387|1|2023-08-01|15/06/2023|1.24|1.21|3850000000|3860000000|183.13999938965|1
2023-09-17 14:54:43|00241|7998|EIX|27.42B|27420000000|71.55|1390084|5.97|42|2023-10-31|15/09/2023||1.55||5750000000|71.559997558594|1|2023-07-27|15/06/2023|1.01|0.95|3960000000|4270000000|72.099998474121|1
2023-09-17 14:54:49|00242|13794|EW|44.50B|44500000000|73.2|3174382|-21.59|42|2023-10-25|15/09/2023||0.592||1480000000|73.199996948242|1|2023-07-26|15/06/2023|0.66|0.65|1530000000|1500000000|91.680000305176|1
2023-09-17 14:54:54|00243|273|LLY|517.93B|517930000000|575.93|2859834|86.45|41|2023-11-02|15/09/2023||2.9||8810000000|575.65997314453|1|2023-08-08|15/06/2023|2.11|1.98|8310000000|7580000000|454.07998657227|1
2023-09-17 14:55:00|00244|7931|EMR|58.46B|58460000000|98.85|2600650|26.39|42|2023-11-07|15/09/2023||1.3||4190000000|98.860000610352|1|2023-08-02|15/06/2023|0.92|1.1|3470000000|3880000000|91.629997253418|1
2023-09-17 14:55:05|00245|8015|ETR|20.81B|20810000000|98.4|1652398|-14.75|42|2023-11-01|15/09/2023||2.92||4210000000|98.400001525879|1|2023-08-02|15/06/2023|1.84|1.68|3400000000|3400000000|101.16999816895|1
2023-09-17 14:55:11|00246|8342|EOG|76.95B|76950000000|132.16|2853783|11.13|42|2023-11-02|15/09/2023||2.73||5090000000|132.17999267578|1|2023-08-03|15/06/2023|2.49|2.33|5570000000|4750000000|130.03999328613|1
2023-09-17 14:55:16|00247|13841|EQT|17.08B|17080000000|41.52|5474296|-9.86|41|2023-10-26|15/09/2023||-0.03||1170000000|41.529998779297|1|2023-07-25|15/06/2023|-0.17|-0.24|1020000000|1020000000|39.700000762939|1
2023-09-17 14:55:23|00248|8007|EFX|24.15B|24150000000|196.83|907736|7.41|42|2023-10-18|15/09/2023||1.8||1330000000|196.86000061035|1|2023-07-19|15/06/2023|1.71|1.67|1320000000|1330000000|237.80999755859|1
2023-09-17 14:55:30|00249|13067|EQIX|72.63B|72630000000|776.22|392766|24.24|41|2023-11-01|15/09/2023||2.14||2060000000|776.21997070312|1|2023-08-02|15/06/2023|2.21|2.06|2020000000|2020000000|805.15997314453|1
2023-09-17 14:55:36|00250|8260|EQR|24.72B|24720000000|63.14|1592016|-13.64|42|2023-10-24|15/09/2023||0.3978||728110000|63.159999847412|1|2023-07-27|15/06/2023|0.37|0.37|717310000|714940000|67.370002746582|1
2023-09-17 14:55:42|00251|20488|ESS|14.96B|14960000000|225.21|414541|-13.73|41|2023-10-25|15/09/2023||1.4||417330000|225.2200012207|1|2023-07-27|15/06/2023|3.77|1.36|411940000|412280000|239.44999694824|1
2023-09-17 14:55:47|00252|7929|EL|55.71B|55710000000|155.74|2502335|-34.94|42|2023-11-01|15/09/2023||-0.1939||3530000000|155.69999694824|1|2023-08-18|15/06/2023|-0.07|-0.04|3610000000|3510000000|162.05999755859|1
2023-09-17 14:55:53|00253|20717|EG|16.46B|16460000000|379.22|270217|33.97|41|2023-10-25|15/09/2023||7.22||3880000000|379.20999145508|1|2023-07-26|15/06/2023|15.21|11.8|3650000000|3620000000|366.57000732422|1
2023-09-17 14:55:59|00254|13856|ES|22.41B|22410000000|64.21|2057525|-27.69|42|2023-11-01|15/09/2023||1.03||3160000000|64.209999084473|1|2023-07-31|15/06/2023|1|0.91|2630000000|2690000000|72.099998474121|1
2023-09-17 14:56:11|00255|6449|EXPE|15.33B|15330000000|106.91|2452058|4.93|41|2023-11-02|15/09/2023||4.98||3870000000|106.91000366211|1|2023-08-03|15/06/2023|2.89|2.35|3360000000|3370000000|118|1
2023-09-17 14:56:16|00256|6468|EXPD|17.52B|17520000000|118.44|952512|27.62|42|2023-11-07|15/09/2023||1.3||2320000000|118.44000244141|1|2023-08-08|15/06/2023|1.3|1.37|2200000000|2650000000|124.80999755859|1
2023-09-17 14:56:22|00257|39166|EXR|28.19B|28190000000|128.06|1976280|-30.47|41|2023-10-25|15/09/2023||0.3275||681690000|128.05999755859|1|2023-08-03|15/06/2023|2.06|2.14|511400000|533270000|136.85000610352|1
2023-09-17 14:56:27|00258|7888|XOM|465.30B|465300000000|116.72|15646254|25.22|42|2023-11-03|15/09/2023||2.21||86080000000|116.69999694824|1|2023-07-28|15/06/2023|1.94|2.04|82910000000|82800000000|105.41999816895|1
2023-09-17 14:56:37|00259|13763|FFIV|9.40B|9400000000|158.47|512477|6.44|41|2023-10-25|15/09/2023||3.22||702270000|158.4700012207|1|2023-07-24|15/06/2023|3.21|2.86|703000000|698810000|148.82000732422|1
2023-09-17 14:56:42|00260|20230|FRT|8.11B|8110000000|98.77|574645|-1.56|41|2023-11-01|15/09/2023||0.6564||282990000|98.819999694824|1|2023-08-02|15/06/2023|1.67|0.67|280680000|276800000|101.23000335693|1
2023-09-17 14:56:47|00261|262|FDX|63.90B|63900000000|254.05|1937190|57.78|42|2023-12-19|15/11/2023||3.92||22430000000|254.08000183105|1|2023-09-20|15/08/2023||3.7||21730000000|254.08000183105|1
2023-09-17 14:56:53|00262|8042|FIS|33.72B|33720000000|56.92|4307191|-32.45|42|2023-11-02|15/09/2023||1.58||3650000000|56.900001525879|1|2023-08-02|15/06/2023|1.55|1.48|3750000000|3710000000|61.069999694824|1
2023-09-17 14:56:59|00263|6358|FITB|18.68B|18680000000|27.44|5146343|-21.67|41|2023-10-19|15/09/2023||0.8172||2140000000|27.440000534058|1|2023-07-20|15/06/2023|0.82|0.83|2180000000|2190000000|28.5|1
2023-09-17 14:57:05|00264|8231|FE|21.16B|21160000000|36.9|2966824|-10.44|42|2023-10-25|15/09/2023||0.8613||3560000000|36.909999847412|1|2023-08-01|15/06/2023|0.47|0.46|3000000000|2910000000|39.389999389648|1
2023-09-17 14:57:11|00265|13844|FLS|5.14B|5140000000|39.15|884873|44.09|42|2023-11-09|15/09/2023||0.4286||1020000000|39.159999847412|1|2023-08-01|15/06/2023|0.52|0.4|1080000000|979680000|37.759998321533|1
2023-09-17 14:57:17|00266|7866|||||||42|2023-11-03|15/09/2023||0.5569||3860000000|35.560001373291|1|2023-08-04|15/06/2023|0.76|0.43|3900000000|3680000000|31.10000038147|1
2023-09-17 14:57:23|00267|13842|FMC|9.44B|9440000000|75.7|1563906|-28.5|42|2023-11-06|15/09/2023||1.08||1230000000|75.650001525879|1|2023-08-02|15/06/2023|0.5|0.75|1010000000|1020000000|94.029998779297|1
2023-09-17 14:57:28|00268|32358|FL|1.72B|1720000000|18.31|4367382|-53.22|41|2023-11-17|15/10/2023||0.2596||1980000000|18.309999465942|1|2023-08-23|15/07/2023|0.04|0.04|1860000000|1880000000|23.200000762939|1
2023-09-17 14:57:33|00269|255|F|50.51B|50510000000|12.62|50495987|-9.93|41|2023-10-25|15/09/2023||0.4593||45020000000|12.609999656677|1|2023-07-27|15/06/2023|0.72|0.53|45000000000|43030000000|13.670000076294|1
2023-09-17 14:57:39|00270|985775|FTV|26.75B|26750000000|75.98|1789609|21.14|30|2023-10-26|15/09/2023||0.8468||1520000000|75.98999786377|1|2023-07-26|15/06/2023|0.85|0.81|1530000000|1510000000|74.160003662109|1
2023-09-17 14:57:45|00271|39295|FBIN|8.12B|8120000000|64|1033056|24.85|41|2023-10-25|15/09/2023||1.1||1260000000|64|1|2023-07-27|15/06/2023|1.07|1.03|1200000000|1170000000|75.769996643066|1
2023-09-17 14:57:50|00272|8167|BEN|13.10B|13100000000|26.25|2947000|8.74|41|2023-10-31|15/09/2023||0.6175||1520000000|26.25|1|2023-07-28|15/06/2023|0.63|0.6|1970000000|1500000000|28.409999847412|1
2023-09-17 14:57:56|00273|8281|FCX|57.88B|57880000000|40.37|10413572|37.64|41|2023-10-25|15/09/2023||0.3755||5350000000|40.369998931885|1|2023-07-20|15/06/2023|0.35|0.37|5740000000|5640000000|40.669998168945|1
2023-09-17 14:58:01|00274|7925|GPS|4.14B|4140000000|11.19|7534703|22.7|41|2023-11-21|15/10/2023||0.1624||3610000000|11.199999809265|1|2023-08-24|15/07/2023|0.34|0.1|3550000000|3580000000|9.6499996185303|1
2023-09-17 14:58:06|00275|6442|GRMN|20.32B|20320000000|106.12|750532|23.78|41|2023-11-01|15/09/2023||1.27||1200000000|106.12000274658|1|2023-08-02|15/06/2023|1.45|1.42|1320000000|1260000000|106.34999847412|1
2023-09-17 14:58:13|00276|39135|IT|27.60B|27600000000|350.14|411573|16.68|41|2023-11-02|15/09/2023||1.99||1420000000|350.14001464844|1|2023-08-01|15/06/2023|2.85|2.51|1500000000|1480000000|353.58999633789|1
2023-09-17 14:58:18|00277|7867|GD|61.07B|61070000000|224.05|1075541|-1.49|41|2023-10-25|15/09/2023||2.95||10040000000|224.05000305176|1|2023-07-26|15/06/2023|2.7|2.56|10200000000|9460000000|218|1
2023-09-17 14:58:23|00278|8193|GE|125.04B|125040000000|115.48|4477797|122.91|42|2023-10-24|15/09/2023||0.553||15340000000|115.48999786377|1|2023-07-25|15/06/2023|0.68|0.46|15900000000|14760000000|110.25|1
2023-09-17 14:58:28|00279|263|GIS|38.27B|38270000000|65.85|3791421|-12.49|38|2023-12-20|15/11/2023||1.17||5400000000|65.849998474121|1|2023-09-20|15/08/2023||1.08||4890000000|65.849998474121|1
2023-09-17 14:58:33|00280|239|GM|46.70B|46700000000|33.94|12509930|-15.09|42|2023-10-24|15/09/2023||1.9||43050000000|33.950000762939|1|2023-07-25|15/06/2023|1.91|1.84|44750000000|41920000000|39.299999237061|1
2023-09-17 14:58:39|00281|7979|GPC|20.90B|20900000000|148.84|854460|-3.78|42|2023-10-19|15/09/2023||2.42||5940000000|148.83000183105|1|2023-07-20|15/06/2023|2.44|2.3|5900000000|5970000000|168.07000732422|1
2023-09-17 14:58:45|00282|39277|GPN|32.33B|32330000000|124.34|1942363|-4.85|41|2023-10-31|15/09/2023||2.71||2230000000|124.33999633789|1|2023-08-01|15/06/2023|2.62|2.59|2200000000|2190000000|110.25|1
2023-09-17 14:58:50|00283|8234|GL|10.42B|10420000000|109.87|466361|7.44|41|2023-10-18|15/09/2023||2.64||1380000000|109.90000152588|1|2023-07-26|15/06/2023|2.61|2.58|1330000000|1310000000|114.08000183105|1
2023-09-17 14:58:56|00284|265|GT|3.63B|3630000000|12.8|3924676|-0.47|41|2023-11-01|15/09/2023||0.2158||5240000000|12.800000190735|1|2023-08-02|15/06/2023|-0.34|0.12|4870000000|5210000000|16|1
2023-09-17 14:59:02|00285|8170|HRB|5.83B|5830000000|39.63|1355291|-11.8|48|2023-10-31|15/09/2023||-1.11||183400000|39.639999389648|1|2023-08-15|15/06/2023|2.05|1.88|1030000000|1010000000|35.159999847412|1
2023-09-17 14:59:08|00286|7921|HAL|37.84B|37840000000|42.11|7855936|49.38|41|2023-10-17|15/09/2023||0.7667||5870000000|42.110000610352|1|2023-07-19|15/06/2023|0.77|0.75|5800000000|5850000000|38.110000610352|1
2023-09-17 14:59:14|00287|39179|HBI|1.62B|1620000000|4.63|7620090|-45.14|41|2023-11-02|15/09/2023||0.1104||1570000000|4.6300001144409|1|2023-08-10|15/06/2023|-0.01|-0.01|1440000000|1460000000|5.3299999237061|1
2023-09-17 14:59:20|00288|8259|HOG|4.73B|4730000000|33.35|1412383|-18.08|42|2023-10-24|15/09/2023||1.35||1350000000|33.360000610352|1|2023-07-27|15/06/2023|1.22|1.25|1450000000|1330000000|37.669998168945|1
2023-09-17 14:59:26|00289|8050|HIG|22.32B|22320000000|72.98|1338004|11.68|42|2023-10-26|15/09/2023||1.97||6160000000|72.98999786377|1|2023-07-27|15/06/2023|1.88|1.84|6050000000|6050000000|75.660003662109|1
2023-09-17 14:59:32|00290|8351|HAS|9.21B|9210000000|66.37|1660904|-12.44|41|2023-10-24|15/09/2023||1.85||1700000000|66.370002746582|1|2023-08-03|15/06/2023|0.49|0.56|1210000000|1110000000|64.370002746582|1
2023-09-17 14:59:37|00291|20931|HCA|69.70B|69700000000|256.26|1276491|22.22|37|2023-10-31|15/09/2023||4.06||15860000000|256.2799987793|1|2023-07-27|15/06/2023|4.29|4.25|15860000000|15630000000|282.17999267578|1
2023-09-17 14:59:43|00292|13847|PEAK|11.30B|11300000000|20.38|3873906|-20.76|42|2023-11-01|15/09/2023||0.0822||544310000|20.389999389648|1|2023-07-27|15/06/2023|0.09|0.11|545430000|535920000|22.209999084473|1
2023-09-17 14:59:50|00293|13849|HP|4.52B|4520000000|45.49|1307460|8.34|42|2023-11-16|15/09/2023||0.7315||671340000|45.459999084473|1|2023-07-26|15/06/2023|0.93|0.9|723960000|706250000|42.470001220703|1
2023-09-17 14:59:56|00294|6405|HSIC|9.72B|9720000000|74.41|855808|3.78|42|2023-10-31|15/09/2023||1.33||3210000000|74.410003662109|1|2023-08-07|15/06/2023|1.31|1.28|3100000000|3130000000|78.089996337891|1
2023-09-17 15:00:01|00295|8052|HSY|43.40B|43400000000|212.26|1243715|-3.47|41|2023-10-26|15/09/2023||2.46||2970000000|212.36000061035|1|2023-07-27|15/06/2023|2.01|1.91|2490000000|2500000000|240.44000244141|1
2023-09-17 15:00:12|00296|8326|HES|49.01B|49010000000|160.31|1696074|31.79|42|2023-11-01|15/09/2023||0.9181||2430000000|160.35000610352|1|2023-07-26|15/06/2023|0.65|0.59|2320000000|2400000000|147.33999633789|1
2023-09-17 15:00:17|00297|959998|HPE|21.91B|21910000000|17.07|11265501|30.7|33|2023-11-28|15/10/2023||0.505||7390000000|17.069999694824|1|2023-08-29|15/07/2023|0.49|0.47|7000000000|6990000000|16.790000915527|1
2023-09-17 15:00:22|00298|44408|HLT|40.38B|40380000000|154.41|1759340|18.05|39|2023-10-25|15/09/2023||1.66||2580000000|154.41000366211|1|2023-07-26|15/06/2023|1.63|1.58|2660000000|2560000000|151.13000488281|1
2023-09-17 15:00:27|00299|6515|HOLX|17.59B|17590000000|71.81|1752502|7.47|41|2023-10-30|15/09/2023||0.8429||941170000|71.809997558594|1|2023-07-31|15/06/2023|0.93|0.89|984400000|959920000|80.690002441406|1
2023-09-17 15:00:32|00300|13850|HRL|20.90B|20900000000|38.25|1903041|-16.47|42|2023-11-28|15/10/2023||0.4629||3310000000|38.240001678467|1|2023-08-31|15/07/2023|0.4|0.41|3000000000|3060000000|39.659999847412|1
2023-09-17 15:00:40|00301|7927|HST|11.98B|11980000000|16.6|7148305|-6.58|42|2023-11-01|15/09/2023||0.1133||1210000000|16.60000038147|1|2023-08-02|15/06/2023|0.29|0.33|1390000000|1420000000|18.389999389648|1
2023-09-17 15:00:46|00302|8270|HPQ|27.02B|27020000000|27.34|6761202|0.4|42|2023-11-21|15/10/2023||0.9066||13850000000|27.340000152588|1|2023-08-29|15/07/2023|0.86|0.86|13200000000|13380000000|31.329999923706|1
2023-09-17 15:00:52|00303|8169|HUM|58.31B|58310000000|470.63|1374342|-5.83|42|2023-11-01|15/09/2023||7.19||25530000000|470.76998901367|1|2023-08-02|15/06/2023|8.94|8.83|26750000000|26210000000|458.10998535156|1
2023-09-17 15:00:58|00304|6493|HBAN|15.49B|15490000000|10.7|12382178|-21.95|41|2023-10-20|15/09/2023||0.3278||1820000000|10.699999809265|1|2023-07-21|15/06/2023|0.35|0.34|1840000000|1840000000|11.859999656677|1
2023-09-17 15:01:04|00305|7907|ICE|64.84B|64840000000|115.72|2328209|18.97|42|2023-11-02|15/09/2023||1.4||1920000000|115.7200012207|1|2023-08-03|15/06/2023|1.43|1.37|1890000000|1890000000|115|1
2023-09-17 15:01:09|00306|8026|IFF|17.62B|17620000000|69.02|2407144|-32.6|42|2023-11-06|15/09/2023||0.7938||2770000000|69.050003051758|1|2023-08-07|15/06/2023|0.86|1.09|2900000000|3070000000|80.5|1
2023-09-17 15:01:14|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
2023-09-17 15:01:22|00308|7915|ITW|72.04B|72040000000|238.25|1024500|22.77|41|2023-10-27|15/09/2023||2.46||4110000000|238.30999755859|1|2023-08-01|15/06/2023|2.41|2.39|4100000000|4140000000|263.32000732422|1
2023-09-17 15:01:27|00309|8137|IR|26.65B|26650000000|65.9|2394660|39.65|42|2023-11-01|15/09/2023||0.6873||1690000000|65.900001525879|1|2023-08-02|15/06/2023|0.68|0.6|1690000000|1580000000|66.01000213623|1
2023-09-17 15:01:32|00310|7930|IP|11.85B|11850000000|34.25|2922024|-2.78|41|2023-10-26|15/09/2023||0.5917||4810000000|34.240001678467|1|2023-07-27|15/06/2023|0.59|0.38|4680000000|4900000000|33.770000457764|1
2023-09-17 15:01:37|00311|13851|IVZ|6.99B|6990000000|15.57|3830600|-3.23|42|2023-10-24|15/09/2023||0.3865||1110000000|15.569999694824|1|2023-07-25|15/06/2023|0.31|0.4|1090000000|1110000000|17.959999084473|1
2023-09-17 15:01:42|00312|7877|IPG|11.84B|11840000000|30.75|4321057|12.64|42|2023-10-20|15/09/2023||0.7376||2430000000|30.739999771118|1|2023-07-21|15/06/2023|0.74|0.61|2330000000|2390000000|37.919998168945|1
2023-09-17 15:01:49|00313|13981|IPGP|4.74B|4740000000|100.06|258145|13.64|41|2023-10-31|15/09/2023||1.03||318470000|100.05999755859|1|2023-08-01|15/06/2023|1.31|1.24|340000000|346780000|131.44999694824|1
2023-09-17 15:01:54|00314|13852|IRM|18.33B|18330000000|62.82|1359501|13.62|42|2023-11-02|15/09/2023||0.4218||1410000000|62.849998474121|1|2023-08-03|15/06/2023|0.4|0.33|1360000000|1350000000|61.639999389648|1
2023-09-17 15:01:59|00315|8125|J|16.64B|16640000000|132.16|554022|12.7|42|2023-11-20|15/09/2023||2.02||4230000000|132.2200012207|1|2023-08-08|15/06/2023|1.82|1.82|4200000000|4070000000|128.49000549316|1
2023-09-17 15:02:05|00316|13082|JBHT|20.09B|20090000000|194.36|780441|16.75|41|2023-10-17|15/09/2023||1.91||3230000000|194.36000061035|1|2023-07-18|15/06/2023|1.81|1.92|3130000000|3310000000|183.38000488281|1
2023-09-17 15:02:12|00317|8176|JEF|8.54B|8540000000|38.67|1220948|23.23|43|2024-01-09|15/11/2023||0.4767||1290000000|38.669998168945|1|2023-09-28|15/08/2023||0.2833||1180000000|38.669998168945|1
2023-09-17 15:02:18|00318|8071|SJM|12.95B|12950000000|126.78|993479|-8.71|42|2023-11-22|15/10/2023||2.47||1950000000|126.83000183105|1|2023-08-29|15/07/2023|2.21|2.02|1810000000|1840000000|142.88999938965|1
2023-09-17 15:02:24|00319|8217|JCI|38.86B|38860000000|57.12|3939164|6.55|42|2023-11-09|15/09/2023||1.1||7120000000|57.130001068115|1|2023-08-02|15/06/2023|1.03|1.03|7130000000|7200000000|70.029998779297|1
2023-09-17 15:02:29|00320|6463|JNPR|9.14B|9140000000|28.43|3684839|2.97|42|2023-10-24|15/09/2023||0.6207||1480000000|28.430000305176|1|2023-07-27|15/06/2023|0.58|0.55|1430000000|1420000000|29.670000076294|1
2023-09-17 15:02:35|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
2023-09-17 15:02:41|00322|8334|K|20.53B|20530000000|59.97|2362730|-15.63|42|2023-11-02|15/09/2023||0.9266||4040000000|59.959999084473|1|2023-08-03|15/06/2023|1.24|1.11|4040000000|4070000000|66.639999389648|1
2023-09-17 15:02:47|00323|8105|KEY|10.97B|10970000000|11.72|16777830|-33.79|42|2023-10-19|15/09/2023||0.2834||1560000000|11.720000267029|1|2023-07-20|15/06/2023|0.27|0.32|1600000000|1630000000|11.409999847412|1
2023-09-17 15:02:51|00324|269|KMB|42.27B|42270000000|124.98|1651789|2.43|41|2023-10-25|15/09/2023||1.57||5180000000|125.01000213623|1|2023-07-25|15/06/2023|1.65|1.47|5100000000|5110000000|137.16999816895|1
2023-09-17 15:02:57|00325|8337|KIM|11.72B|11720000000|18.88|4362849|-8.97|42|2023-10-26|15/09/2023||0.1597||439640000|18.879999160767|1|2023-07-27|15/06/2023|0.16|0.14|442800000|435990000|20.729999542236|1
2023-09-17 15:03:18|00326|32518|KMI|38.03B|38030000000|17.07|12717834|-4.37|42|2023-10-18|15/09/2023||0.258||4810000000|17.069999694824|1|2023-07-19|15/06/2023|0.24|0.24|3500000000|4610000000|17.280000686646|1
2023-09-17 15:03:29|00327|41279|KKR|55.27B|55270000000|64.4|3327095|32.73|37|2023-10-31|15/09/2023||0.812||1330000000|64.400001525879|1|2023-08-07|15/06/2023|0.73|0.71|1230000000|1170000000|60.189998626709|1
2023-09-17 15:03:37|00328|8148|KSS|2.52B|2520000000|22.79|3672960|-20.7|43|2023-11-21|15/10/2023||0.4153||3970000000|22.799999237061|1|2023-08-23|15/07/2023|0.52|0.24|3900000000|3740000000|25.729999542236|1
2023-09-17 15:03:43|00329|8062|KR|33.30B|33300000000|46.32|4579468|-2.03|38|2023-12-07|15/10/2023||0.8987||33910000000|46.319999694824|1|2023-09-08|15/07/2023|0.96|0.91|33900000000|34120000000|45.529998779297|1
2023-09-17 15:03:48|00330|13846|LHX|32.68B|32680000000|172.79|1044416|-24.88|42|2023-11-02|15/09/2023||3.07||4480000000|172.7200012207|1|2023-07-26|15/06/2023|2.97|2.94|4690000000|4370000000|201.55000305176|1
2023-09-17 15:03:55|00331|8113|LH|17.89B|17890000000|201.67|716320|-9.96|42|2023-10-26|15/09/2023||3.36||2990000000|201.64999389648|1|2023-07-27|15/06/2023|3.42|3.71|3030000000|3760000000|218.83999633789|1
2023-09-17 15:04:00|00332|8023|LEG|3.49B|3490000000|26.22|1400124|-27.73|42|2023-10-30|15/09/2023||0.4075||1270000000|26.209999084473|1|2023-07-31|15/06/2023|0.38|0.39|1220000000|1240000000|29.540000915527|1
2023-09-17 15:04:06|00333|7961|LEN|32.99B|32990000000|114.78|2158072|51.44|42|2023-12-13|15/11/2023||4.1||9430000000|114.76000213623|1|2023-09-14|15/08/2023|3.91|3.51|8700000000|8490000000|115.9700012207|1
2023-09-17 15:04:11|00334|8131|LNC|4.41B|4410000000|26.02|2342941|-45.84|42|2023-11-01|15/09/2023||1.72||4490000000|26.030000686646|1|2023-08-02|15/06/2023|2.02|1.86|2930000000|4640000000|28.270000457764|1
2023-09-17 15:04:16|00335|39152|LKQ|13.36B|13360000000|49.94|1228478|2.5|41|2023-10-26|15/09/2023||0.9815||3440000000|49.939998626709|1|2023-07-27|15/06/2023|1.09|1.08|3400000000|3450000000|57.450000762939|1
2023-09-17 15:04:30|00336|7880|LMT|106.79B|106790000000|424.06|1022806|2.36|41|2023-10-24|15/09/2023||6.66||16720000000|424.04998779297|1|2023-07-18|15/06/2023|6.73|6.45|16700000000|15920000000|469.9700012207|1
2023-09-17 15:04:36|00337|13083|L|14.49B|14490000000|64.25|680989|19.07|42|2023-10-30|15/09/2023|||||64.25|1|2023-07-31|15/06/2023|1.58||3930000000||62.189998626709|1
2023-09-17 15:04:43|00338|10549|LOW|126.99B|126990000000|220.04|2497044|14.72|41|2023-11-21|15/10/2023||3.13||21170000000|220.02000427246|1|2023-08-22|15/07/2023|4.56|4.47|25000000000|24970000000|217.58999633789|1
2023-09-17 15:04:49|00339|7965|LUMN|1.54B|1540000000|1.53|21238441|-82.61|42|2023-11-01|15/09/2023||0.0564||3610000000|1.539999961853|1|2023-08-01|15/06/2023|0.1|0.08|3660000000|3670000000|1.789999961853|1
2023-09-17 15:04:55|00340|39251|LYB|32.44B|32440000000|100.04|1974842|29.67|42|2023-11-03|15/09/2023||1.81||9940000000|100.04000091553|1|2023-08-04|15/06/2023|2.44|2.31|10310000000|10960000000|96.430000305176|1
2023-09-17 15:05:01|00341|8275|MTB|21.46B|21460000000|129.3|1005232|-29.29|42|2023-10-18|15/09/2023||3.77||2310000000|129.30000305176|1|2023-07-19|15/06/2023|5.12|4.09|2600000000|2360000000|134.75999450684|1
2023-09-17 15:05:08|00342|32359|MAC|2.74B|2740000000|12.23|2505934|34.69|42|2023-11-01|15/09/2023||-0.0362||199750000|12.229999542236|1|2023-08-08|15/06/2023|0.4|0.42|212400000|193970000|12.800000190735|1
2023-09-17 15:05:13|00343|8945|M|3.05B|3050000000|11.15|10284895|-33.27|44|2023-11-16|15/10/2023||0.0187||4860000000|11.140000343323|1|2023-08-22|15/07/2023|0.26|0.14|5130000000|5070000000|14.729999542236|1
2023-09-17 15:05:19|00344|8099|MRO|16.28B|16280000000|26.88|11241555|2.52|42|2023-11-08|15/09/2023||0.5978||1660000000|26.879999160767|1|2023-08-02|15/06/2023|0.48|0.46|1510000000|1530000000|26.180000305176|1
2023-09-17 15:05:25|00345|13947|MPC|61.50B|61500000000|153.81|3336851|60.81|42|2023-10-31|15/09/2023||6.83||37020000000|153.80999755859|1|2023-08-01|15/06/2023|5.32|4.54|36820000000|32680000000|133.02000427246|1
2023-09-17 15:05:31|00346|8328|MMC|96.90B|96900000000|196.17|1392849|25.48|42|2023-11-01|15/09/2023||1.39||5210000000|196.19000244141|1|2023-07-20|15/06/2023|2.2|2.12|5880000000|5770000000|187.36000061035|1
2023-09-17 15:05:38|00347|20299|MLM|26.27B|26270000000|425.02|389167|28.72|41|2023-10-31|15/09/2023||6.03||2000000000|425.13000488281|1|2023-07-27|15/06/2023|5.6|4.82|1820000000|1820000000|458.39001464844|1
2023-09-17 15:05:45|00348|8184|MAS|12.30B|12300000000|54.68|1700540|12.12|42|2023-11-01|15/09/2023||0.907||1970000000|54.669998168945|1|2023-07-27|15/06/2023|1.19|0.95|2130000000|2070000000|61.610000610352|1
2023-09-17 15:05:50|00349|7864|MA|390.44B|390440000000|414.39|2407135|31.5|42|2023-10-31|15/09/2023||3.22||6540000000|414.30999755859|1|2023-07-27|15/06/2023|2.89|2.84|6300000000|6180000000|402.41000366211|1
2023-09-17 15:05:56|00350|7917|MAT|7.46B|7460000000|21.07|3444436|0.81|41|2023-10-26|15/09/2023||0.8301||1840000000|21.069999694824|1|2023-07-26|15/06/2023|0.1|-0.04|1090000000|997990000|21.170000076294|1
2023-09-17 15:06:01|00351|7924|MKC|21.40B|21400000000|79.77|1343269|0.8|41|2023-10-03|15/08/2023||0.6538||1700000000|79.790000915527|1|2023-06-29|15/05/2023|0.6|0.57|1660000000|1670000000|91.849998474121|1
2023-09-17 15:06:07|00352|8014|MCK|56.69B|56690000000|420.23|752042|21.37|41|2023-10-31|15/09/2023||6.14||75730000000|420.13000488281|1|2023-08-02|15/06/2023|7.27|5.88|74480000000|70250000000|405.01998901367|1
2023-09-17 15:06:12|00353|7857|MDT|108.80B|108800000000|81.77|4717167|-9.4|42|2023-11-21|15/10/2023||1.18||7930000000|81.769996643066|1|2023-08-22|15/07/2023|1.2|1.11|7700000000|7570000000|81.610000610352|1
2023-09-17 15:06:18|00354|7947|MET|49.36B|49360000000|65.64|3862454|0.86|42|2023-11-01|15/09/2023||2.09||17620000000|65.650001525879|1|2023-08-02|15/06/2023|1.94|1.93|16620000000|16980000000|62.819999694824|1
2023-09-17 15:06:24|00355|20210|MTD|25.61B|25610000000|1171.47|151523|-2.26|41|2023-11-09|15/09/2023||9.78||1040000000|1168.6999511719|1|2023-07-27|15/06/2023|10.19|9.97|982120000|1000000000|1335.0200195312|1
2023-09-17 15:06:29|00356|7862|MGM|14.41B|14410000000|41.07|4467578|23.11|41|2023-11-01|15/09/2023||0.6009||3900000000|41.080001831055|1|2023-08-02|15/06/2023|0.59|0.55|3900000000|3820000000|50.029998779297|1
2023-09-17 15:06:35|00357|20151|MAA|16.52B|16520000000|137.87|571614|-16.92|41|2023-10-25|15/09/2023||1.1||540070000|138|1|2023-07-26|15/06/2023|1.24|1.19|535100000|534270000|151.83000183105|1
2023-09-17 15:06:41|00358|39172|MHK|5.96B|5960000000|93.62|676605|-6.24|41|2023-10-26|15/09/2023||2.67||2750000000|93.620002746582|1|2023-07-27|15/06/2023|2.76|2.64|2950000000|2960000000|116.11000061035|1
2023-09-17 15:06:47|00359|8063|TAP|13.75B|13750000000|63.6|1825910|26.09|42|2023-10-26|15/09/2023||1.53||3230000000|63.590000152588|1|2023-08-01|15/06/2023|1.78|1.62|3270000000|3280000000|69.769996643066|1
2023-09-17 15:06:52|00360|8946|MCO|62.65B|62650000000|341.5|668292|21.84|41|2023-10-26|15/09/2023||2.37||1480000000|341.19000244141|1|2023-07-25|15/06/2023|2.3|2.24|1500000000|1450000000|356.88000488281|1
2023-09-17 15:06:58|00361|8056|MS|154.39B|154390000000|88.4|6992397|1.11|42|2023-10-18|15/09/2023||1.44||13450000000|88.410003662109|1|2023-07-18|15/06/2023|1.24|1.23|13500000000|13030000000|86.370002746582|1
2023-09-17 15:07:04|00362|8278|MOS|12.76B|12760000000|38.39|3649111|-26.07|43|2023-10-30|15/09/2023||0.789||3190000000|38.389999389648|1|2023-08-01|15/06/2023|1.04|1.11|3400000000|3140000000|40.759998321533|1
2023-09-17 15:07:10|00363|276|MSI|47.30B|47300000000|283.19|740604|18.39|41|2023-11-02|15/09/2023||3.01||2490000000|283.20999145508|1|2023-08-03|15/06/2023|2.65|2.51|2400000000|2360000000|287.64999389648|1
2023-09-17 15:07:15|00364|6395|NDAQ|24.94B|24940000000|50.77|3171125|-16.78|41|2023-10-18|15/09/2023||0.6814||932970000|50.770000457764|1|2023-07-19|15/06/2023|0.71|0.66|925000000|914040000|51.380001068115|1
2023-09-17 15:07:24|00365|101919|NAVI|2.17B|2170000000|17.88|1291457|26.27|38|2023-10-24|15/09/2023||0.7304||326500000|17.879999160767|1|2023-07-26|15/06/2023|0.7|0.76|307000000|328500000|19.340000152588|1
2023-09-17 15:07:29|00366|6440|NTAP|16.23B|16230000000|77.72|2163601|13.16|42|2023-11-28|15/10/2023||1.38||1520000000|77.720001220703|1|2023-08-23|15/07/2023|1.15|1.07|1430000000|1410000000|76.51000213623|1
2023-09-17 15:07:35|00367|8345|NWL|3.93B|3930000000|9.49|5755836|-41.78|41|2023-10-27|15/09/2023||0.2292||2120000000|9.4899997711182|1|2023-07-28|15/06/2023|0.24|0.13|2200000000|2160000000|10.25|1
2023-09-17 15:07:40|00368|8150|NEM|32.06B|32060000000|40.34|7097627|-7.71|42|2023-10-26|15/09/2023||0.5157||2910000000|40.330001831055|1|2023-07-20|15/06/2023|0.33|0.47|2700000000|3000000000|45.180000305176|1
2023-09-17 15:07:46|00369|13065|NWS|12.02B|12020000000|20.98|855516|24.07|41|2023-11-02|15/09/2023||0.1102||2480000000|20.979999542236|1|2023-08-10|15/06/2023|0.14|0.09|2430000000|2480000000|20.780000686646|1
2023-09-17 15:07:51|00370|13795|NWSA|11.62B|11620000000|20.28|2213801|22.69|41|2023-11-02|15/09/2023||0.1102||2480000000|20.280000686646|1|2023-08-10|15/06/2023|0.14|0.09|2430000000|2480000000|20.340000152588|1
2023-09-17 15:07:57|00371|13091|NEE|138.91B|138910000000|68.64|8144393|-19.05|41|2023-10-24|15/09/2023||0.8863||7130000000|68.639999389648|1|2023-07-25|15/06/2023|0.88|0.82|7350000000|6390000000|75.5|1
2023-09-17 15:08:03|00372|20769|NLSN|10.07B|10070000000|27.98|4774133|0.54|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
2023-09-17 15:08:08|00373|7896|NI|11.43B|11430000000|27.66|3659874|-4.06|42|2023-11-01|15/09/2023||0.1203||1020000000|27.670000076294|1|2023-08-02|15/06/2023|0.11|0.12|1120000000|1140000000|27.479999542236|1
2023-09-17 15:08:14|00374|8340|JWN|2.38B|2380000000|14.72|4644241|-22.12|44|2023-11-21|15/10/2023||0.1285||3430000000|14.729999542236|1|2023-08-24|15/07/2023|0.81|0.45|3620000000|3680000000|17.590000152588|1
2023-09-17 15:08:20|00375|8252|NSC|46.34B|46340000000|204.11|1151330|-12.77|41|2023-10-25|15/09/2023||3.06||3030000000|204.0299987793|1|2023-07-27|15/06/2023|2.95|3.12|3000000000|3080000000|236.92999267578|1
2023-09-17 15:08:26|00376|6419|NTRS|15.05B|15050000000|72.72|1381694|-21.92|41|2023-10-18|15/09/2023||1.56||1770000000|72.720001220703|1|2023-07-19|15/06/2023|1.56|1.62|1770000000|1770000000|71.699996948242|1
2023-09-17 15:08:32|00377|7861|NOC|65.57B|65570000000|433.38|690282|-10.68|41|2023-10-26|15/09/2023||5.78||9540000000|433.48999023438|1|2023-07-27|15/06/2023|5.34|5.33|9580000000|9360000000|457.16000366211|1
2023-09-17 15:08:37|00378|6494|GEN|12.17B|12170000000|19.04|3493438|-10.44|41|2023-11-02|15/09/2023||0.4808||963500000|19.040000915527|1|2023-08-03|15/06/2023|0.47|0.46|946000000|946000000|18.75|1
2023-09-17 15:08:45|00379|40082|NCLH|7.34B|7340000000|17.23|12876449|12.54|40|2023-11-01|15/09/2023||0.701||2530000000|17.229999542236|1|2023-08-01|15/06/2023|0.3|0.26|2200000000|2160000000|22.069999694824|1
2023-09-17 15:08:50|00380|8134|NOV|8.24B|8240000000|20.93|4050526|22.25|41|2023-10-26|15/09/2023||0.3461||2140000000|20.930000305176|1|2023-07-26|15/06/2023|0.39|0.29|2090000000|2070000000|18.870000839233|1
2023-09-17 15:08:57|00381|13857|NRG|8.96B|8960000000|39.09|3910010|-10.9|42|2023-11-09|15/09/2023||3.2||9410000000|39.099998474121|1|2023-08-08|15/06/2023|1.25|2.62|6350000000|7790000000|37.520000457764|1
2023-09-17 15:09:02|00382|8128|NUE|38.65B|38650000000|155.38|1304291|32.71|42|2023-10-24|15/09/2023||4.55||8800000000|155.41999816895|1|2023-07-24|15/06/2023|5.81|5.53|9520000000|9670000000|163.83000183105|1
2023-09-17 15:09:10|00383|7954|OXY|58.53B|58530000000|66.16|9260176|2.72|42|2023-11-06|15/09/2023||0.7905||6920000000|66.150001525879|1|2023-08-02|15/06/2023|0.68|0.74|6730000000|6920000000|62.639999389648|1
2023-09-17 15:09:18|00384|8129|OMC|15.29B|15290000000|77.39|1725491|15.52|42|2023-10-17|15/09/2023||1.86||3560000000|77.410003662109|1|2023-07-18|15/06/2023|1.81|1.8|3610000000|3670000000|98.230003356934|1
2023-09-17 15:09:24|00385|13858|OKE|30.22B|30220000000|67.51|2746872|12.11|42|2023-10-31|15/09/2023||1.08||4360000000|67.540000915527|1|2023-08-07|15/06/2023|1.04|1.02|4450000000|4830000000|65.25|1
2023-09-17 15:09:29|00386|274|ORCL|312.09B|312090000000|113.91|10326833|65.49|42|2023-12-14|15/11/2023||1.33||13060000000|113.91000366211|1|2023-09-11|15/08/2023|1.19|1.15|12500000000|12440000000|126.31999969482|1
2023-09-17 15:09:34|00387|39262|PKG|13.36B|13360000000|149.75|609557|26.83|41|2023-10-25|15/09/2023||1.95||1980000000|149.75|1|2023-07-24|15/06/2023|2.24|1.93|1950000000|1990000000|137.35000610352|1
2023-09-17 15:09:40|00388|7976|PH|50.37B|50370000000|392.2|685509|50.79|42|2023-11-02|15/09/2023||5.29||4840000000|392.11999511719|1|2023-08-03|15/06/2023|6.08|5.48|5010000000|5010000000|405.86999511719|1
2023-09-17 15:09:46|00389|6477|PDCO|2.71B|2710000000|28.34|951026|8.46|42|2023-12-07|15/10/2023||0.589||1710000000|28.340000152588|1|2023-08-30|15/07/2023|0.4|0.4|1600000000|1580000000|33.330001831055|1
2023-09-17 15:09:52|00390|32370|PNR|11.04B|11040000000|66.86|1154835|56.07|41|2023-10-24|15/09/2023||0.8726||992480000|66.860000610352|1|2023-07-27|15/06/2023|1.03|0.95|1080000000|1050000000|66.919998168945|1
2023-09-17 15:09:56|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
2023-09-17 15:10:02|00392|8279|RVTY|14.08B|14080000000|113.44|746091|-12.83|42|2023-10-31|15/09/2023||1.2||697030000|113.44000244141|1|2023-08-01|15/06/2023|1.21|1.19|709270000|708610000|122.94999694824|1
2023-09-17 15:10:08|00393|32396|PRGO|4.54B|4540000000|33.54|1322159|-16.36|40|2023-11-08|15/09/2023||0.615||1200000000|33.540000915527|1|2023-08-08|15/06/2023|0.63|0.51|1200000000|1180000000|36.799999237061|1
2023-09-17 15:10:13|00394|7989|PFE|192.13B|192130000000|34.03|24314162|-26.07|42|2023-10-31|15/09/2023||0.6267||14890000000|34.069999694824|1|2023-08-01|15/06/2023|0.67|0.57|12700000000|12080000000|36.060001373291|1
2023-09-17 15:10:19|00395|8251|PCG|34.57B|34570000000|17.32|16369705|32.42|42|2023-11-08|15/09/2023||0.3565||5890000000|17.309999465942|1|2023-07-27|15/06/2023|0.23|0.27|5290000000|5510000000|17.89999961853|1
2023-09-17 15:10:25|00396|8039|PM|148.70B|148700000000|95.79|3784250|0.24|42|2023-10-19|15/09/2023||1.65||9400000000|95.790000915527|1|2023-07-20|15/06/2023|1.6|1.5|9000000000|8750000000|98.769996643066|1
2023-09-17 15:10:32|00397|32531|PSX|53.91B|53910000000|121.03|3102008|49.92|42|2023-10-27|15/09/2023||4.79||40550000000|121.0299987793|1|2023-08-02|15/06/2023|3.87|3.6|35200000000|37660000000|112.11000061035|1
2023-09-17 15:10:37|00398|7943|PNW|8.91B|8910000000|78.61|813842|6.76|42|2023-11-03|15/09/2023||3.13||1510000000|78.620002746582|1|2023-08-03|15/06/2023|0.94|1.21|1120000000|1200000000|82.569999694824|1
2023-09-17 15:10:42|00399|13860|PXD|54.56B|54560000000|234.02|1695258|-2.29|42|2023-11-07|15/09/2023||5.01||4870000000|234|1|2023-08-01|15/06/2023|4.49|4.21|4600000000|4710000000|225.66999816895|1
2023-09-17 15:10:47|00400|8057|PNC|50.32B|50320000000|126.35|2197657|-22.88|42|2023-10-13|15/09/2023||3.1||5370000000|126.34999847412|1|2023-07-18|15/06/2023|3.36|3.29|5290000000|5450000000|127.16000366211|1
2023-09-17 15:10:53|00401|8118|PPG|31.50B|31500000000|133.74|1512495|13.84|42|2023-10-19|15/09/2023||1.93||4650000000|133.80000305176|1|2023-07-20|15/06/2023|2.25|2.13|4870000000|4840000000|150.25999450684|1
2023-09-17 15:11:00|00402|8203|PPL|18.91B|18910000000|25.66|4729172|-11.27|42|2023-11-02|15/09/2023||0.4447||1740000000|25.659999847412|1|2023-08-04|15/06/2023|0.29|0.32|1820000000|1290000000|26.629999160767|1
2023-09-17 15:11:06|00403|8267|PFG|18.60B|18600000000|76.95|1033616|-0.08|41|2023-10-26|15/09/2023||1.71||3610000000|76.949996948242|1|2023-07-27|15/06/2023|1.53|1.65|3470000000|3480000000|84.099998474121|1
2023-09-17 15:11:11|00404|7968|PGR|81.21B|81210000000|138.74|2690237|11.09|39|2023-10-18|15/09/2023||1.66||15490000000|138.74000549316|1|2023-07-13|15/06/2023|0.57|0.89|14720000000|15010000000|132.11000061035|1
2023-09-17 15:11:17|00405|7923|PLD|115.53B|115530000000|123.07|2590697|8.27|41|2023-10-17|15/09/2023||0.5989||1770000000|123.18000030518|1|2023-07-18|15/06/2023|1.31|0.98|2450000000|1700000000|127.98000335693|1
2023-09-17 15:11:22|00406|8191|PRU|35.87B|35870000000|98.7|1591706|7.38|42|2023-10-31|15/09/2023||3.22||12710000000|98.690002441406|1|2023-08-01|15/06/2023|2.94|3.04|12480000000|12660000000|96.48999786377|1
2023-09-17 15:11:28|00407|7893|PEG|30.62B|30620000000|61.34|2330029|-7.56|42|2023-10-31|15/09/2023||0.772||2190000000|61.349998474121|1|2023-08-01|15/06/2023|0.7|0.63|2420000000|1960000000|63.119998931885|1
2023-09-17 15:11:34|00408|8158|PSA|48.32B|48320000000|274.03|815101|-12.49|42|2023-10-31|15/09/2023||2.86||1150000000|274.10998535156|1|2023-08-02|15/06/2023|3|2.9|1120000000|1120000000|279.35000610352|1
2023-09-17 15:11:39|00409|8237|PHM|16.73B|16730000000|76.26|2542114|93.75|41|2023-10-24|15/09/2023||2.83||4000000000|76.269996643066|1|2023-07-25|15/06/2023|3.21|2.5|4190000000|3990000000|78.529998779297|1
2023-09-17 15:11:45|00410|32533|PVH|4.80B|4800000000|79.37|821657|45.87|38|2023-11-29|15/10/2023||2.74||2410000000|79.370002746582|1|2023-08-29|15/07/2023|1.98|1.75|2210000000|2190000000|78.379997253418|1
2023-09-17 15:11:51|00411|945074|QRVO|9.39B|9390000000|95.93|1220811|11.64|35|2023-11-01|15/09/2023||1.77||1000000000|95.930000305176|1|2023-08-02|15/06/2023|0.34|0.15|651000000|640250000|110.20999908447|1
2023-09-17 15:11:57|00412|19695|PWR|28.93B|28930000000|199.25|726284|44.99|42|2023-11-02|15/09/2023||2.15||5230000000|199.24000549316|1|2023-08-03|15/06/2023|1.65|1.64|5050000000|4710000000|202.32000732422|1
2023-09-17 15:12:03|00413|8198|DGX|14.16B|14160000000|126.19|803723|1.17|42|2023-10-19|15/09/2023||2.19||2270000000|126.2200012207|1|2023-07-26|15/06/2023|2.3|2.28|2340000000|2250000000|144.91999816895|1
2023-09-17 15:12:09|00414|8022|RL|7.43B|7430000000|113.87|873669|21.8|42|2023-11-02|15/09/2023||1.91||1610000000|113.86000061035|1|2023-08-10|15/06/2023|2.34|2.13|1500000000|1480000000|128.49000549316|1
2023-09-17 15:12:15|00415|8229|RRC|7.55B|7550000000|32.02|2680205|7.85|42|2023-10-24|15/09/2023||0.3522||621340000|32.029998779297|1|2023-07-24|15/06/2023|0.3|0.24|589830000|576370000|30|1
2023-09-17 15:12:20|00416|20380|RJF|23.18B|23180000000|107.66|839724|0.76|41|2023-10-25|15/09/2023||2.31||3010000000|107.66999816895|1|2023-07-26|15/06/2023|1.85|2.14|2910000000|2910000000|110.08999633789|1
2023-09-17 15:12:26|00417|8235|RTX|110.13B|110130000000|75.84|7129544|-10.99|38|2023-10-24|15/09/2023||1.21||18580000000|75.800003051758|1|2023-07-25|15/06/2023|1.29|1.18|18300000000|17680000000|97.01000213623|1
2023-09-17 15:12:32|00418|39285|O|38.44B|38440000000|54.1|5185058|-15.88|41|2023-11-01|15/09/2023||0.322||988790000|54.099998474121|1|2023-08-02|15/06/2023|1.02|0.34|1020000000|941320000|60.779998779297|1
2023-09-17 15:12:38|00419|20718|REG|10.94B|10940000000|63.71|1021785|8|41|2023-11-02|15/09/2023||0.4751||323370000|63.709999084473|1|2023-08-03|15/06/2023|0.51|0.49|309760000|313820000|65.690002441406|1
2023-09-17 15:12:44|00420|7945|RF|16.84B|16840000000|17.95|7115443|-18.15|41|2023-10-20|15/09/2023||0.5759||1890000000|17.959999084473|1|2023-07-21|15/06/2023|0.59|0.59|1960000000|1950000000|20.35000038147|1
2023-09-17 15:12:51|00421|13862|RSG|47.45B|47450000000|150.01|1051431|4.43|42|2023-10-26|15/09/2023||1.42||3810000000|150.13999938965|1|2023-07-31|15/06/2023|1.41|1.32|3730000000|3730000000|151.5|1
2023-09-17 15:12:56|00422|21180|RMD|21.37B|21370000000|145.33|1191044|-34.85|36|2023-10-26|15/09/2023||1.65||1110000000|145.38999938965|1|2023-08-03|15/06/2023|1.6|1.67|1120000000|1140000000|222.14999389648|1
2023-09-17 15:13:02|00423|8207|RHI|7.91B|7910000000|75.09|972502|-2.11|42|2023-10-25|15/09/2023||0.8402||1530000000|75.099998474121|1|2023-07-25|15/06/2023|1|1.13|1640000000|1690000000|80.089996337891|1
2023-09-17 15:13:07|00424|8356|ROK|32.76B|32760000000|285.23|769964|19.89|42|2023-11-08|15/09/2023||3.47||2440000000|285.20001220703|1|2023-08-01|15/06/2023|3.01|3.18|2240000000|2330000000|336.29000854492|1
2023-09-17 15:13:12|00425|13863|ROP|52.91B|52910000000|495.81|317353|29.76|42|2023-10-26|15/09/2023||4.2||1540000000|495.88000488281|1|2023-07-21|15/06/2023|4.12|3.99|1530000000|1500000000|481.69000244141|1
2023-09-17 15:13:19|00426|39254|RCL|24.97B|24970000000|97.42|3074835|93.14|41|2023-11-02|15/09/2023||3.44||4020000000|97.419998168945|1|2023-07-27|15/06/2023|1.82|1.56|3520000000|3400000000|100.87999725342|1
2023-09-17 15:13:26|00427|8119|SPGI|123.65B|123650000000|388.58|1156994|12.28|41|2023-10-26|15/09/2023||3.07||3030000000|388.26000976562|1|2023-07-27|15/06/2023|3.12|3.12|3100000000|3050000000|428.41000366211|1
2023-09-17 15:13:33|00428|39107|SBAC|23.64B|23640000000|218.15|928084|-30.02|42|2023-10-30|15/09/2023||1.2||680230000|218.14999389648|1|2023-07-31|15/06/2023|1.87|1.21|678500000|676600000|218.88000488281|1
2023-09-17 15:13:39|00429|8354|SLB|86.31B|86310000000|60.56|9337404|57.83|37|2023-10-20|15/09/2023||0.7726||8330000000|60.580001831055|1|2023-07-21|15/06/2023|0.72|0.71|8100000000|8200000000|57.259998321533|1
2023-09-17 15:13:44|00430|8940|STX|13.25B|13250000000|63.75|2589754|1.66|41|2023-10-20|15/09/2023||-0.196||1550000000|63.75|1|2023-07-26|15/06/2023|-0.18|-0.26|1600000000|1690000000|58.240001678467|1
2023-09-17 15:13:50|00431|8076|SEE|5.07B|5070000000|35.12|1904102|-27.81|42|2023-10-31|15/09/2023||0.6391||1370000000|35.110000610352|1|2023-08-08|15/06/2023|0.8|0.67|1380000000|1410000000|44.080001831055|1
2023-09-17 15:13:56|00432|8222|SRE|46.06B|46060000000|73.1|2173778|-13.2|42|2023-11-03|15/09/2023||0.9911||3690000000|73.099998474121|1|2023-08-03|15/06/2023|1.88|1.75|3340000000|3540000000|0.036302522215228|2023-08-22
2023-09-17 15:14:02|00433|7986|SHW|67.23B|67230000000|261.63|1368661|18.09|41|2023-10-24|15/09/2023||2.75||6010000000|261.63000488281|1|2023-07-25|15/06/2023|3.29|2.68|6240000000|6030000000|268.01998901367|1
2023-09-17 15:14:07|00434|39114|SIG|3.43B|3430000000|76.32|772567|34.13|41|2023-12-07|15/10/2023||0.2961||1400000000|76.319999694824|1|2023-08-31|15/07/2023|1.55|1.45|1600000000|1580000000|71.459999084473|1
2023-09-17 15:14:13|00435|8210|SPG|43.58B|43580000000|116.41|1442656|16.76|41|2023-10-31|15/09/2023||1.54||1280000000|116.41000366211|1|2023-08-02|15/06/2023|1.51|1.5|1370000000|1260000000|125.44000244141|1
2023-09-17 15:14:19|00436|32515|SLG|2.84B|2840000000|41.33|2219708|-11.88|41|2023-10-18|15/09/2023||-0.5537||157320000|41.330001831055|1|2023-07-19|15/06/2023|-5.63|-0.77|221070000|178800000|34.020000457764|1
2023-09-17 15:14:24|00437|8001|SNA|13.79B|13790000000|260.57|238688|20.94|42|2023-10-19|15/09/2023||4.45||1150000000|260.42001342773|1|2023-07-20|15/06/2023|4.89|4.54|1190000000|1190000000|294.30999755859|1
2023-09-17 15:14:30|00438|7956|SO|77.49B|77490000000|71.06|3723890|-8.01|42|2023-11-02|15/09/2023||1.35||8250000000|71.089996337891|1|2023-08-03|15/06/2023|0.76|0.75|5750000000|6480000000|70.970001220703|1
2023-09-17 15:14:36|00439|7914|LUV|17.68B|17680000000|29.68|7403603|-14.54|41|2023-10-26|15/09/2023||0.4776||6630000000|29.690000534058|1|2023-07-27|15/06/2023|1.09|1.09|7040000000|6980000000|36.259998321533|1
2023-09-17 15:14:41|00440|8160|SWK|13.48B|13480000000|87.98|1416103|2.96|42|2023-10-26|15/09/2023||0.8037||3990000000|87.970001220703|1|2023-08-01|15/06/2023|-0.11|-0.39|4200000000|4140000000|99.269996643066|1
2023-09-17 15:14:50|00441|7967|STT|22.90B|22900000000|71.86|2578659|2.51|41|2023-10-17|15/09/2023||1.82||2970000000|71.849998474121|1|2023-07-14|15/06/2023|2.17|2.11|3110000000|3140000000|77.459999084473|1
2023-09-17 15:14:56|00442|6499|SRCL|4.14B|4140000000|44.73|428334|-9.47|41|2023-11-02|15/09/2023||0.4549||680090000|44.729999542236|1|2023-07-27|15/06/2023|0.43|0.49|669500000|684890000|45.939998626709|1
2023-09-17 15:15:02|00443|8186|SYK|111.25B|111250000000|292.93|1247102|32.4|42|2023-10-26|15/09/2023||2.44||4860000000|292.76998901367|1|2023-08-03|15/06/2023|2.54|2.38|5000000000|4830000000|274.57000732422|1
2023-09-17 15:15:07|00444|940815|SYF|13.60B|13600000000|32.52|3725291|0.03|37|2023-10-20|15/09/2023||1.47||3360000000|32.520000457764|1|2023-07-18|15/06/2023|1.32|1.28|3290000000|3240000000|35.509998321533|1
2023-09-17 15:15:13|00445|8285|SYY|35.86B|35860000000|71.02|2394144|-9.17|42|2023-11-07|15/09/2023||1.04||19800000000|71.019996643066|1|2023-08-01|15/06/2023|1.34|1.33|19700000000|19950000000|76.309997558594|1
2023-09-17 15:15:18|00446|6480|TROW|24.59B|24590000000|109.63|1335873|-0.45|41|2023-10-26|15/09/2023||1.84||1660000000|109.62999725342|1|2023-07-28|15/06/2023|2.02|1.73|1610000000|1600000000|117.11000061035|1
2023-09-17 15:15:28|00447|7959|TPR|7.05B|7050000000|31|3602055|-4.76|41|2023-11-09|15/09/2023||0.9022||1540000000|30.989999771118|1|2023-08-17|15/06/2023|0.95|0.97|1620000000|1660000000|34.330001831055|1
2023-09-17 15:15:36|00448|8180|TGT|56.81B|56810000000|123.06|4870762|-25|41|2023-11-15|15/10/2023||1.52||25400000000|123.05000305176|1|2023-08-16|15/07/2023|1.8|1.47|24800000000|25330000000|125.05000305176|1
2023-09-17 15:15:41|00449|19701|TEL|39.77B|39770000000|126.69|1425866|3.23|42|2023-11-01|15/09/2023||1.76||4010000000|126.68000030518|1|2023-07-26|15/06/2023|1.77|1.66|4000000000|4050000000|141.19999694824|1
2023-09-17 15:15:47|00450|13843|FTI|9.12B|9120000000|20.81|6664985|130.2|41|2023-10-25|15/09/2023||0.1908||1980000000|20.860000610352|1|2023-07-27|15/06/2023|0.1|0.16|1970000000|1920000000|18.75|1
2023-09-17 15:15:54|00451|8305|TXT|15.09B|15090000000|76.19|1156244|21.26|42|2023-10-26|15/09/2023||1.3||3460000000|76.209999084473|1|2023-07-27|15/06/2023|1.46|1.21|3420000000|3420000000|68.400001525879|1
2023-09-17 15:16:00|00452|8299|AES|11.54B|11540000000|17.24|5585921|-33.49|42|2023-11-02|15/09/2023||0.4891||3500000000|17.239999771118|1|2023-08-03|15/06/2023|0.21|0.25|3030000000|2950000000|21.040000915527|1
2023-09-17 15:16:06|00453|8147|TMO|201.63B|201630000000|515.42|1492112|-4.78|41|2023-10-25|15/09/2023||5.69||10700000000|515.53002929688|1|2023-07-26|15/06/2023|5.15|5.43|10690000000|10990000000|570.90997314453|1
2023-09-17 15:16:12|00454|8227|TJX|105.68B|105680000000|92.37|4689437|42.85|43|2023-11-15|15/10/2023||0.9791||13040000000|92.440002441406|1|2023-08-16|15/07/2023|0.85|0.76|12800000000|12400000000|85.769996643066|1
2023-09-17 15:16:19|00455|32379|TSCO|23.16B|23160000000|212.84|1245393|12.01|41|2023-10-19|15/09/2023||2.33||3500000000|212.83999633789|1|2023-07-27|15/06/2023|3.83|3.92|4180000000|4260000000|214.52000427246|1
2023-09-17 15:16:25|00456|20793|TDG|47.72B|47720000000|864.76|232502|48.6|42|2023-11-09|15/09/2023||7.52||1830000000|864.70001220703|1|2023-08-08|15/06/2023|7.25|6.38|1740000000|1690000000|914.17999267578|1
2023-09-17 15:16:31|00457|8239|TNL|2.85B|2850000000|38.5|661510|-5.2|41|2023-10-26|15/09/2023||1.51||985580000|38.529998779297|1|2023-07-26|15/06/2023|1.33|1.34|949000000|952960000|41.259998321533|1
2023-09-17 15:16:36|00458|8159|TRV|37.69B|37690000000|164.63|1209823|1.42|41|2023-10-18|15/09/2023||3.03||10390000000|164.80000305176|1|2023-07-20|15/06/2023|0.06|2.15|10010000000|9970000000|170.55999755859|1
2023-09-17 15:16:41|00459|32539|TRIP|2.21B|2210000000|15.98|2358193|-34.48|41|2023-11-06|15/09/2023||0.4803||505820000|15.979999542236|1|2023-08-02|15/06/2023|0.34|0.34|494000000|473020000|18.379999160767|1
2023-09-17 15:16:46|00460|7918|TFC|38.63B|38630000000|29|10416660|-39.1|42|2023-10-19|15/09/2023||0.8245||5740000000|29|1|2023-07-20|15/06/2023|0.92|1|5970000000|5990000000|35.590000152588|1
2023-09-17 15:16:52|00461|8179|TSN|19.40B|19400000000|54.55|2926566|-24.25|42|2023-11-13|15/09/2023||0.2633||13690000000|54.540000915527|1|2023-08-07|15/06/2023|0.15|0.27|13140000000|13630000000|56.459999084473|1
2023-09-17 15:16:58|00462|8310|USB|54.68B|54680000000|35.12|12484147|-23.44|42|2023-10-18|15/09/2023||1||7070000000|35.150001525879|1|2023-07-19|15/06/2023|1.12|1.06|7200000000|7170000000|36.549999237061|1
2023-09-17 15:17:03|00463|32535|UDR|13.83B|13830000000|38.23|2088500|-14.36|41|2023-11-01|15/09/2023||0.1207||412080000|38.229999542236|1|2023-07-26|15/06/2023|1.05|0.1172|403100000|405670000|42.25|1
2023-09-17 15:17:09|00464|39338|ULTA|20.36B|20360000000|413.57|789386|-1.22|40|2023-12-07|15/10/2023||5.02||2470000000|413.57000732422|1|2023-08-24|15/07/2023|6.02|5.83|2530000000|2500000000|437.95999145508|1
2023-09-17 15:17:15|00465|13959|UAA|3.26B|3260000000|7.33|6294345|-12.22|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
2023-09-17 15:17:20|00466|976067|UA|2.99B|2990000000|6.72|3098483|-8.07|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
2023-09-17 15:17:25|00467|8083|UNP|129.97B|129970000000|213.26|2691283|0.59|42|2023-10-26|15/09/2023||2.64||6050000000|213.32000732422|1|2023-07-26|15/06/2023|2.57|2.74|6000000000|6120000000|215.55000305176|1
2023-09-17 15:17:30|00468|13061|UAL|14.99B|14990000000|45.7|6039550|21.93|41|2023-10-17|15/09/2023||3.73||14350000000|45.700000762939|1|2023-07-19|15/06/2023|5.03|3.98|14200000000|13900000000|54.790000915527|1
2023-09-17 15:17:36|00469|8199|UPS|137.12B|137120000000|160.48|3587738|-9.18|41|2023-10-26|15/09/2023||1.81||21860000000|160.49000549316|1|2023-08-08|15/06/2023|2.54|2.5|22100000000|23020000000|182.14999389648|1
2023-09-17 15:17:42|00470|32516|URI|30.87B|30870000000|452.01|715712|58.02|41|2023-10-25|15/09/2023||11.13||3690000000|452.01000976562|1|2023-07-26|15/06/2023|9.88|9.01|3550000000|3450000000|450.2200012207|1
2023-09-17 15:17:48|00471|39147|UHS|8.75B|8750000000|126.14|658821|27.44|41|2023-10-26|15/09/2023||2.46||3550000000|126.13999938965|1|2023-07-25|15/06/2023|2.53|2.43|3550000000|3500000000|148.32000732422|1
2023-09-17 15:17:54|00472|8174|UNM|9.49B|9490000000|48.52|1026050|21.24|42|2023-10-31|15/09/2023||1.92||3120000000|48.529998779297|1|2023-08-01|15/06/2023|2.06|1.86|3110000000|3080000000|48.610000610352|1
2023-09-17 15:18:00|00473|8241|VLO|50.77B|50770000000|143.76|3628848|37.62|42|2023-10-26|15/09/2023||7.04||36800000000|143.67999267578|1|2023-07-27|15/06/2023|5.4|5.03|34510000000|34600000000|126.18000030518|1
2023-09-17 15:18:05|00474|13866|VTR|18.11B|18110000000|44.61|2204843|-7.06|41|2023-11-03|15/09/2023||-0.012||1120000000|44.619998931885|1|2023-08-03|15/06/2023|0.75|0.02|1100000000|1090000000|48.479999542236|1
2023-09-17 15:18:10|00475|7870|VFC|7.07B|7070000000|18.17|6028815|-54.35|40|2023-10-20|15/09/2023||0.6668||3030000000|18.159999847412|1|2023-08-01|15/06/2023|-0.15|-0.11|2100000000|2070000000|19.809999465942|1
2023-09-17 15:18:16|00476|8171|PARA|9.15B|9150000000|14.06|3308293|-38.14|42|2023-11-02|15/09/2023||0.1176||7230000000|14.060000419617|1|2023-08-07|15/06/2023|0.1|-0.00|7620000000|7440000000|15.630000114441|1
2023-09-17 15:18:21|00477|13570|VTRS|11.72B|11720000000|9.77|8545223|5.05|41|2023-11-06|15/09/2023||0.7418||3990000000|9.7700004577637|1|2023-08-07|15/06/2023|0.22|0.71|3900000000|3860000000|10.590000152588|1
2023-09-17 15:18:27|00478|7863|VNO|5.20B|5200000000|25.19|3230368|-5.8|42|2023-10-30|15/09/2023||0.1557||448920000|25.180000305176|1|2023-07-31|15/06/2023|0.14|0.1|472360000|441760000|22.14999961853|1
2023-09-17 15:18:33|00479|7974|VMC|27.99B|27990000000|210.66|783877|32.16|42|2023-11-01|15/09/2023||2.28||2170000000|210.58999633789|1|2023-08-03|15/06/2023|2.29|1.92|2110000000|2050000000|223.08000183105|1
2023-09-17 15:18:38|00480|8058|WM|64.98B|64980000000|160.43|1363713|-5.26|42|2023-10-26|15/09/2023||1.61||5280000000|160.47999572754|1|2023-07-25|15/06/2023|1.51|1.54|5120000000|5230000000|171.80000305176|1
2023-09-17 15:18:44|00481|7881|WAT|16.30B|16300000000|275.77|533890|-2.87|42|2023-10-31|15/09/2023||2.58||727690000|275.79998779297|1|2023-08-02|15/06/2023|2.8|2.58|741000000|733450000|274.39999389648|1
2023-09-17 15:18:49|00482|13867|WEC|27.21B|27210000000|86.25|1270115|-14.85|42|2023-10-31|15/09/2023||1.01||2130000000|86.26000213623|1|2023-08-01|15/06/2023|0.92|0.85|1830000000|2050000000|89.860000610352|1
2023-09-17 15:18:54|00483|7992|WFC|157.14B|157140000000|42.95|15202147|-2.25|41|2023-10-13|15/09/2023||1.24||20080000000|42.950000762939|1|2023-07-14|15/06/2023|1.25|1.18|20530000000|20100000000|43.709999084473|1
2023-09-17 15:19:00|00484|13848|WELL|43.77B|43770000000|84.38|2020785|15.87|42|2023-11-01|15/09/2023||0.1767||1630000000|84.370002746582|1|2023-07-31|15/06/2023|0.2|0.16|1670000000|1580000000|81.01000213623|1
2023-09-17 15:19:06|00485|8117|WDC|14.03B|14030000000|43.6|3313742|17.14|41|2023-10-26|15/09/2023||-1.9||2650000000|43.599998474121|1|2023-07-31|15/06/2023|-1.98|-2.02|2700000000|2530000000|42.029998779297|1
2023-09-17 15:19:12|00486|8323|WU|4.73B|4730000000|12.62|4475831|-10.81|42|2023-11-02|15/09/2023||0.3835||1030000000|12.630000114441|1|2023-07-26|15/06/2023|0.51|0.39|1170000000|1040000000|12.479999542236|1
2023-09-17 15:19:17|00487|955555|WRK|9.37B|9370000000|36.53|2920897|6.97|34|2023-11-09|15/09/2023||0.74||5160000000|36.529998779297|1|2023-08-03|15/06/2023|0.89|0.49|5120000000|5180000000|32.540000915527|1
2023-09-17 15:19:23|00488|8953|WY|23.79B|23790000000|32.55|3565001|8.79|41|2023-10-27|15/09/2023||0.3927||2090000000|32.549999237061|1|2023-07-27|15/06/2023|0.32|0.21|2000000000|2010000000|34.380001068115|1
2023-09-17 15:19:29|00489|8228|WHR|7.57B|7570000000|138.03|680357|-4.85|42|2023-10-24|15/09/2023||4.27||4750000000|137.97999572754|1|2023-07-24|15/06/2023|4.21|3.73|4790000000|4810000000|149.72999572754|1
2023-09-17 15:19:35|00490|8122|WMB|41.76B|41760000000|34.33|6566219|8.33|42|2023-11-01|15/09/2023||0.4072||2590000000|34.340000152588|1|2023-08-02|15/06/2023|0.42|0.38|2480000000|2710000000|34.099998474121|1
2023-09-17 15:19:44|00491|29740|WTW|21.50B|21500000000|205.07|673624|-0.45|38|2023-11-02|15/09/2023||2.07||2080000000|205.07000732422|1|2023-07-27|15/06/2023|2.05|2.33|2200000000|2130000000|232.92999267578|1
2023-09-17 15:19:49|00492|8030|GWW|34.66B|34660000000|693.23|256848|31.75|42|2023-10-26|15/09/2023||8.94||4210000000|693.11999511719|1|2023-07-27|15/06/2023|9.28|9.1|4180000000|4200000000|762.11999511719|1
2023-09-17 15:19:55|00493|6392|WYNN|10.98B|10980000000|97.04|1895144|48.33|41|2023-11-08|15/09/2023||0.7663||1590000000|97.040000915527|1|2023-08-09|15/06/2023|0.91|0.64|1600000000|1540000000|103.06999969482|1
2023-09-17 15:20:01|00494|8003|XRX|2.52B|2520000000|16.06|1236227|-0.99|41|2023-10-24|15/09/2023||0.3398||1720000000|16.049999237061|1|2023-07-25|15/06/2023|0.44|0.3|1750000000|1760000000|15.5|1
2023-09-17 15:20:09|00495|32532|XYL|23.01B|23010000000|95.55|1395205|2.46|42|2023-10-31|15/09/2023||0.8826||2000000000|95.550003051758|1|2023-08-02|15/06/2023|0.98|0.82|1720000000|1490000000|111.93000030518|1
2023-09-17 15:20:15|00496|8327|YUM|35.86B|35860000000|127.98|1497936|10.59|41|2023-10-26|15/09/2023||1.27||1780000000|127.98999786377|1|2023-08-02|15/06/2023|1.41|1.24|1690000000|1740000000|136.36000061035|1
2023-09-17 15:20:20|00497|7902|ZBH|25.36B|25360000000|121.36|1473097|7.69|41|2023-11-02|15/09/2023||1.6||1750000000|121.30999755859|1|2023-08-01|15/06/2023|1.82|1.81|1870000000|1820000000|138.14999389648|1
2023-09-17 15:20:26|00498|6418|ZION|5.47B|5470000000|36.92|3397411|-36.01|41|2023-10-18|15/09/2023||1.06||762290000|36.919998168945|1|2023-07-19|15/06/2023|1.11|1.11|780000000|757050000|32.430000305176|1
2023-09-17 15:20:32|00499|41176|ZTS|82.92B|82920000000|180.25|1840726|14.59|40|2023-11-02|15/09/2023||1.37||2190000000|180.25|1|2023-08-08|15/06/2023|1.41|1.31|2200000000|2160000000|180.69000244141|1
2023-09-17 15:20:38|00500|41239|NOW|118.37B|118370000000|579.58|1087995|36.12|41|2023-10-25|15/09/2023||2.55||2270000000|579.58001708984|1|2023-07-26|15/06/2023|2.37|2.05|2150000000|2130000000|582.38000488281|1
2023-09-17 15:20:43|00501|13933|BX|133.20B|133200000000|113.76|4420451|23.41|42|2023-10-19|15/09/2023||1.03||2620000000|113.79000091553|1|2023-07-20|15/06/2023|0.93|0.93|2810000000|2410000000|108.16999816895|1
2023-09-17 15:20:47|00502|961620|SQ|32.36B|32360000000|52.83|9313364|-18.59|32|2023-11-08|15/09/2023||0.4687||5410000000|52.830001831055|1|2023-08-03|15/06/2023|0.39|0.36|5530000000|5100000000|74.48999786377|1
2023-09-17 15:20:52|00503|1166012|SNOW|53.53B|53530000000|162.35|5326156|-12.09|18|2023-11-30|15/10/2023||0.158||714030000|162.41000366211|1|2023-08-23|15/07/2023|0.22|0.1|674000000|662220000|152.58000183105|1
2023-09-17 15:20:56|00504|1115848|UBER|97.11B|97110000000|47.52|20503236|48.83|24|2023-11-08|15/09/2023||0.0705||9550000000|47.520000457764|1|2023-08-01|15/06/2023|0.18|-0.01|9200000000|9340000000|49.459999084473|1
2023-09-17 15:21:01|00505|41268|PANW|74.12B|74120000000|240.2|5466360|37.97|41|2023-11-29|15/10/2023||1.16||1840000000|240.19999694824|1|2023-08-18|15/07/2023|1.44|1.28|2000000000|1960000000|207.57000732422|1
2023-09-17 15:21:06|00506|1152334|NET|20.98B|20980000000|62.76|3518257|6.52|19|2023-11-02|15/09/2023||0.0983||330600000|62.759998321533|1|2023-08-03|15/06/2023|0.1|0.07|308500000|305570000|64.110000610352|1
2023-09-17 15:21:15|00507|16141|FTNT|47.92B|47920000000|61.02|6257128|21.02|41|2023-11-02|15/09/2023||0.3643||1350000000|61.020000457764|1|2023-08-03|15/06/2023|0.38|0.34|1290000000|1310000000|74.319999694824|1
2023-09-17 15:21:20|00508|1152784|DDOG|30.73B|30730000000|94.55|4302003|3.62|20|2023-11-14|15/09/2023||0.3395||524440000|94.550003051758|1|2023-08-08|15/06/2023|0.36|0.28|509000000|501570000|106.30000305176|1
2023-09-17 15:21:25|00509|48371|VEEV|33.55B|33550000000|209.01|907435|19.41|40|2023-11-29|15/10/2023||1.26||616080000|209.00999450684|1|2023-08-30|15/07/2023|1.21|1.13|590200000|582280000|193.0299987793|1
2023-09-17 15:21:30|00510|989534|TTD|40.87B|40870000000|83.38|4196282|34.72|29|2023-11-09|15/09/2023||0.2905||486400000|83.379997253418|1|2023-08-09|15/06/2023|0.28|0.26|464000000|454710000|85.300003051758|1
2023-09-17 15:21:34|00511|1072316|SPOT|30.88B|30880000000|158.6|2034206|58.06|27|2023-11-02|15/09/2023||-0.2212||3320000000|158.58000183105|1|2023-07-25|15/06/2023|-1.55|-0.65|3180000000|3210000000|163.7200012207|1
2023-09-17 15:21:39|00512|1166239|PLTR|32.92B|32920000000|15.3|63364192|96.66|15|2023-11-07|15/09/2023||0.0567||555710000|15.329999923706|1|2023-08-07|15/06/2023|0.05|0.05|533000000|534210000|18.200000762939|1
2023-09-17 15:21:44|00513|942355|HUBS|25.59B|25590000000|511.74|481553|75.51|37|2023-11-08|15/09/2023||1.24||533880000|511.73999023438|1|2023-08-02|15/06/2023|1.34|0.99|529100000|505360000|576.35998535156|1
2023-09-17 15:21:50|00514|21232|MSCI|41.93B|41930000000|530.16|432886|16.09|41|2023-10-24|15/09/2023||3.32||626380000|530.08001708984|1|2023-07-25|15/06/2023|3.26|3.11|621160000|602320000|502.75|1
2023-09-17 15:21:56|00515|32341|EPAM|15.29B|15290000000|263.74|491446|-34.4|41|2023-11-02|15/09/2023||2.55||1140000000|263.66000366211|1|2023-08-03|15/06/2023|2.64|2.34|1170000000|1160000000|236.89999389648|1
2023-09-17 15:22:01|00516|1052405|MDB|25.84B|25840000000|362.13|1485852|64.17|28|2023-12-06|15/10/2023||0.2708||389940000|362.13000488281|1|2023-08-31|15/07/2023|0.93|0.46|423800000|393680000|375.51998901367|1
2023-09-17 15:22:07|00517|39333|ODFL|44.76B|44760000000|409.6|818616|61.24|41|2023-10-26|15/09/2023||2.82||1470000000|409.60000610352|1|2023-07-26|15/06/2023|2.65|2.63|1410000000|1440000000|395.36999511719|1
2023-09-17 15:22:12|00518|31028|ENPH|16.35B|16350000000|120.3|3749350|-62.17|41|2023-10-24|15/09/2023||1.04||587140000|120.30000305176|1|2023-07-27|15/06/2023|1.47|1.28|711100000|725830000|173.36000061035|1
2023-09-17 15:22:17|00519|949620|ETSY|7.99B|7990000000|64.94|3262389|-39.89|35|2023-11-01|15/09/2023||0.5044||633290000|64.940002441406|1|2023-08-02|15/06/2023|0.45|0.42|628900000|618620000|98.599998474121|1
2023-09-17 15:22:22|00520|1050149|ROKU|10.79B|10790000000|76.26|8483459|6.88|27|2023-11-01|15/09/2023||-1.71||846560000|76.26000213623|1|2023-07-27|15/06/2023|-0.76|-1.27|847200000|773020000|71.470001220703|1
2023-09-17 15:22:27|00521|17608|ZBRA|12.91B|12910000000|251.38|437844|-12.87|41|2023-10-31|15/09/2023||0.8147||927120000|251.38000488281|1|2023-08-01|15/06/2023|3.29|3.32|1210000000|1320000000|307.95999145508|1
2023-09-17 15:22:34|00522|24282|WST|29.10B|29100000000|393.92|352505|46.95|41|2023-10-26|15/09/2023||1.88||748350000|394.17999267578|1|2023-07-27|15/06/2023|2.11|1.94|753800000|757430000|379.42001342773|1
2023-09-17 15:22:39|00523|1167745|DASH|31.83B|31830000000|80.94|3070712|36.88|17|2023-11-02|15/09/2023||-0.4125||2090000000|80.930000305176|1|2023-08-02|15/06/2023|-0.44|-0.41|2130000000|2060000000|86.589996337891|1
2023-09-17 15:22:44|00524|103925|ANET|57.19B|57190000000|184.72|2766293|59.61|37|2023-11-02|15/09/2023||1.47||1390000000|184.7200012207|1|2023-07-31|15/06/2023|1.58|1.44|1460000000|1380000000|151.08999633789|1
2023-09-17 15:22:50|00525|39269|GNRC|6.95B|6950000000|111.67|1609063|-44.21|41|2023-11-01|15/09/2023||1.58||1050000000|111.66999816895|1|2023-08-02|15/06/2023|1.08|1.16|1000000000|979510000|153.38000488281|1
2023-09-17 15:22:54|00526|1166014|U|13.92B|13920000000|36.3|11591446|2.14|18|2023-11-08|15/09/2023||0.1767||554370000|36.319999694824|1|2023-08-02|15/06/2023|-0.51|0.0786|533500000|517780000|45.299999237061|1
2023-09-17 15:23:00|00527|1072222|ZS|22.77B|22770000000|156.1|2154443|-7.9|27|2023-12-05|15/10/2023||0.489||473320000|156.10000610352|1|2023-09-05|15/07/2023|0.64|0.49|455000000|430380000|158.38000488281|1
2023-09-17 15:23:04|00528|1155833|BILL|11.67B|11670000000|109.44|1533407|-26.63|19|2023-11-02|15/09/2023||0.4954||298560000|109.43000030518|1|2023-08-17|15/06/2023|0.59|0.41|296000000|282150000|104.94999694824|1
2023-09-17 15:23:09|00529|1127189|PINS|17.22B|17220000000|25.7|9882083|3.13|24|2023-11-02|15/09/2023||0.1994||742440000|25.709999084473|1|2023-08-01|15/06/2023|0.21|0.12|708000000|696400000|28.989999771118|1
2023-09-17 15:23:15|00530|16662|MPWR|22.18B|22180000000|464.23|530317|11.07|41|2023-10-26|15/09/2023||3.06||474140000|464.23001098633|1|2023-07-31|15/06/2023|2.82|2.8|441100000|440600000|545.54998779297|1
2023-09-17 15:23:21|00531|15828|CSGP|32.31B|32310000000|79.12|2837292|12.31|41|2023-10-24|15/09/2023||0.2981||625820000|79.120002746582|1|2023-07-25|15/06/2023|0.31|0.3|606000000|606990000|90.580001831055|1
2023-09-17 15:23:27|00532|101887|PAYC|16.10B|16100000000|277.92|536087|-20.5|38|2023-10-31|15/09/2023||1.62||411080000|277.92001342773|1|2023-08-01|15/06/2023|1.62|1.6|401000000|398140000|368.76000976562|1
2023-09-17 15:23:33|00533|39123|LNG|39.35B|39350000000|163.46|1355227|-2.27|41|2023-11-02|15/09/2023||2.47||4020000000|163.46000671387|1|2023-08-03|15/06/2023|5.61|2.91|4100000000|4270000000|159.13999938965|1
2023-09-17 15:23:39|00534|41232|IQV|38.75B|38750000000|211.71|930199|3.25|41|2023-10-24|15/09/2023||2.45||3780000000|211.71000671387|1|2023-08-01|15/06/2023|2.43|2.37|3730000000|3710000000|223.75999450684|1
2023-09-17 15:23:44|00535|8362|TER|14.71B|14710000000|95.49|1628727|16.31|41|2023-10-24|15/09/2023||0.7297||682840000|95.48999786377|1|2023-07-26|15/06/2023|0.79|0.66|684000000|656990000|117.23000335693|1
2023-09-17 15:23:50|00536|16924|PLUG|5.13B|5130000000|8.52|21438338|-69.84|41|2023-11-09|15/09/2023||-0.2892||346520000|8.5200004577637|1|2023-08-09|15/06/2023|-0.4|-0.27|260180000|236710000|10.909999847412|1
2023-09-17 15:23:57|00537|1130930|AVTR|14.78B|14780000000|21.86|5745860|-2.76|22|2023-10-27|15/09/2023||0.253||1710000000|21.870000839233|1|2023-07-28|15/06/2023|0.28|0.29|1740000000|1800000000|22.829999923706|1
2023-09-17 15:24:02|00538|1159534|CARR|45.61B|45610000000|54.45|4989411|41.65|19|2023-10-26|15/09/2023||0.79||5900000000|54.459999084473|1|2023-07-27|15/06/2023|0.79|0.77|5990000000|5820000000|54.430000305176|1
2023-09-17 15:24:07|00539|1008759|CVNA|10.03B|10030000000|52.27|20304416|58.78|28|2023-11-02|15/09/2023||-0.8186||2770000000|52.200000762939|1|2023-07-19|15/06/2023|-0.55|-1.15|2970000000|2600000000|39.799999237061|1
2023-09-17 15:24:12|00540|1158864|TT|46.24B|46240000000|202.47|1040696|30.05|29|2023-11-01|15/09/2023||2.65||4800000000|202.49000549316|1|2023-08-02|15/06/2023|2.68|2.56|4700000000|4610000000|199.0299987793|1
2023-09-17 15:24:18|00541|41236|RNG|2.83B|2830000000|29.92|1347229|-29.37|40|2023-11-06|15/09/2023||0.753||554220000|29.920000076294|1|2023-08-07|15/06/2023|0.83|0.75|539000000|536170000|38.639999389648|1
2023-09-17 15:24:25|00542|16943|POOL|13.67B|13670000000|350.1|396685|5.57|41|2023-10-19|15/09/2023||3.49||1460000000|350.10000610352|1|2023-07-20|15/06/2023|5.89|6.32|1900000000|1920000000|365.9700012207|1
2023-09-17 15:24:31|00543|16942|PODD|11.85B|11850000000|169.68|977928|-33.46|41|2023-11-02|15/09/2023||0.4008||414030000|169.67999267578|1|2023-08-08|15/06/2023|0.38|0.26|396500000|385260000|260.85000610352|1
2023-09-17 15:24:37|00544|15375|ALNY|23.12B|23120000000|184.99|560846|-13.15|41|2023-10-26|15/09/2023||-1.33||396680000|184.99000549316|1|2023-08-03|15/06/2023|-1.62|-1.52|318750000|332830000|187.00999450684|1
2023-09-17 15:24:42|00545|13978|ENTG|13.81B|13810000000|92|1190452|-0.86|41|2023-10-26|15/09/2023||0.6045||890960000|92|1|2023-08-03|15/06/2023|0.66|0.57|901000000|886810000|103.55000305176|1
2023-09-17 15:24:47|00546|17327|TECH|11.65B|11650000000|73.65|842935|-4.23|41|2023-10-31|15/09/2023||0.4361||288170000|73.650001525879|1|2023-08-08|15/06/2023|0.55|0.55|301320000|307610000|81.290000915527|1
2023-09-17 15:24:53|00547|24312|TYL|15.79B|15790000000|375.3|207491|3.97|41|2023-11-01|15/09/2023||1.99||496460000|375.38000488281|1|2023-07-26|15/06/2023|2.01|1.89|504300000|491250000|408.07998657227|1
2023-09-17 15:24:59|00548|39159|BR|21.87B|21870000000|185.14|472383|13.15|41|2023-11-01|15/09/2023||0.9732||1380000000|185.13999938965|1|2023-08-08|15/06/2023|3.21|3.11|1840000000|1870000000|166.14999389648|1
2023-09-17 15:25:04|00549|20164|CRL|10.66B|10660000000|207.82|454729|4.06|41|2023-11-01|15/09/2023||2.36||1000000000|207.88000488281|1|2023-08-09|15/06/2023|2.69|2.64|1060000000|1050000000|206.24000549316|1
2023-09-17 15:25:11|00550|41257|BURL|9.50B|9500000000|147.78|1240798|4.56|38|2023-11-21|15/10/2023||0.9766||2300000000|147.7799987793|1|2023-08-24|15/07/2023|0.6|0.43|2170000000|2160000000|169.94999694824|1
2023-09-17 15:25:17|00551|15311|ABMD|17.19B|17190000000|381.02|1566750|47.3|38|2023-02-02|15/12/2022||1.14||292190000|381.01998901367|1|2022-11-01|15/09/2022|1.3|1.04|265920000|272730000|252.08000183105|1
2023-09-17 15:25:22|00552|991169|COUP|6.12B|6120000000|80.97|4169452|19.81|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
2023-09-17 15:25:27|00553|1123146|LYFT|4.36B|4360000000|11.28|14990875|-30.67|24|2023-10-31|15/09/2023||0.146||1140000000|11.279999732971|1|2023-08-08|15/06/2023|0.16|-0.01|1020000000|1020000000|10.970000267029|1
2023-09-17 15:25:32|00554|943806|KEYS|23.60B|23600000000|132.86|1316894|-19.69|36|2023-11-20|15/10/2023||1.87||1310000000|132.86000061035|1|2023-08-17|15/07/2023|2.19|2.04|1380000000|1380000000|150.80000305176|1
2023-09-17 15:25:38|00555|20322|FDS|16.34B|16340000000|428.36|302617|-3.96|41|2023-12-19|15/11/2023||4.17||541860000|427.67001342773|1|2023-09-21|15/08/2023||3.5||535660000|427.67001342773|1
2023-09-17 15:25:48|00556|24350|TREX|7.05B|7050000000|64.94|980852|38.23|41|2023-10-30|15/09/2023||0.4839||289030000|64.910003662109|1|2023-07-31|15/06/2023|0.71|0.54|357000000|318890000|69.26000213623|1
2023-09-17 15:25:53|00557|955554|TRU|15.32B|15320000000|79.27|1237696|18.95|34|2023-10-24|15/09/2023||0.9489||983660000|79.269996643066|1|2023-07-25|15/06/2023|0.86|0.83|968000000|957630000|78.970001220703|1
2023-09-17 15:25:59|00558|16631|MKTX|8.46B|8460000000|224.63|396276|-10.9|41|2023-10-18|15/09/2023||1.65||183500000|224.63000488281|1|2023-07-20|15/06/2023|1.59|1.6|179800000|181480000|261.14001464844|1
2023-09-17 15:27:03|00559|16040|EXAS|13.85B|13850000000|76.68|1461218|95.36|0||
2023-09-17 15:28:10|00560|20937|MTN|9.71B|9710000000|251.8|335336|13.37|24|2023-12-07|15/10/2023||-3.79||293120000|251.97999572754|1|2023-09-28|15/07/2023||-3.32||282920000|251.97999572754|1
2023-09-17 15:29:14|00561|985558|TWLO|11.36B|11360000000|62.73|3550310|-15.13|0||
2023-09-17 15:29:51|00562|1152338|TXG|5.84B|5840000000|49.73|920190|62.09|22|2023-11-01|15/09/2023||-0.3303||152710000|49.729999542236|1|2023-08-03|15/06/2023|-0.53|-0.4|146800000|139970000|58.700000762939|1
2023-09-17 15:30:56|00563|15703|CGNX|7.54B|7540000000|43.77|833715|3.48|0||
2023-09-17 15:31:02|00564|17055|RGEN|9.23B|9230000000|165.5|578381|-25.22|41|2023-10-26|15/09/2023||0.1684||141360000|165.5|1|2023-08-02|15/06/2023|0.53|0.48|159200000|165930000|167.11999511719|1
2023-09-17 15:31:07|00565|1142207|DT|13.61B|13610000000|46.41|2462001|24.32|23|2023-11-01|15/09/2023||0.2651||344550000|46.419998168945|1|2023-08-02|15/06/2023|0.27|0.22|333000000|326970000|55.189998626709|1
2023-09-17 15:31:13|00566|41254|APO|52.01B|52010000000|91.78|2276738|67.45|41|2023-11-01|15/09/2023||1.82||806840000|91.779998779297|1|2023-08-03|15/06/2023|1.7|1.65|13700000000|768110000|81.330001831055|1
2023-09-17 15:31:19|00567|16812|ON|40.18B|40180000000|93.1|5744092|35.04|41|2023-10-30|15/09/2023||1.34||2140000000|93.099998474121|1|2023-07-31|15/06/2023|1.33|1.21|2090000000|2020000000|105.08999633789|1
2023-09-17 15:31:24|00568|1008761|FND|9.99B|9990000000|93.81|1185518|17.45|28|2023-11-02|15/09/2023||0.5765||1130000000|93.800003051758|1|2023-08-03|15/06/2023|0.66|0.65|1140000000|1150000000|111.5299987793|1
2023-09-17 15:31:29|00569|16535|LPLA|18.85B|18850000000|247.08|623501|7.47|41|2023-10-26|15/09/2023||3.78||2530000000|247.08000183105|1|2023-07-27|15/06/2023|3.94|3.88|2470000000|2440000000|236.11000061035|1
2023-09-17 15:31:35|00570|1076697|AVLR|8.28B|8280000000|93.48|4932430|0.95|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
2023-09-17 15:31:40|00571|13845|GME|5.55B|5550000000|18.21|2733181|-36.42|42|2023-12-12|15/10/2023||-0.1433||1160000000|18.219999313354|1|2023-09-06|15/07/2023|-0.03|-0.14|1160000000|1140000000|19.229999542236|1
2023-09-17 15:31:46|00572|8280|LVS|37.26B|37260000000|48.74|4294703|26.14|41|2023-10-18|15/09/2023||0.562||2720000000|48.740001678467|1|2023-07-19|15/06/2023|0.46|0.43|2540000000|2390000000|60|1
2023-09-17 15:31:52|00573|31022|CZR|11.38B|11380000000|52.87|2408287|17.28|37|2023-10-31|15/09/2023||0.2825||2920000000|52.869998931885|1|2023-08-01|15/06/2023|4.26|0.33|2900000000|2870000000|59.020000457764|1
2023-09-17 15:31:58|00574|20861|DPZ|13.63B|13630000000|388.41|588839|13.25|37|2023-10-12|15/09/2023||3.26||1050000000|388.48001098633|1|2023-07-24|15/06/2023|3.08|3.06|1030000000|1070000000|385.44000244141|1
2023-09-17 15:32:06|00575|16932|PTC|16.81B|16810000000|141.45|778839|23.11|41|2023-11-01|15/09/2023||1.13||558550000|141.44999694824|1|2023-07-26|15/06/2023|0.99|1|542000000|525760000|144.24000549316|1
2023-09-17 15:32:11|00576|16770|NVAX|727.86M|727860000|7.71|8732176|-74.65|41|2023-11-02|15/09/2023||-1.34||216850000|7.710000038147|1|2023-08-08|15/06/2023|0.58|-1.52|424430000|237390000|7.5199999809265|1
2023-09-17 15:32:16|00577|1156548|DKNG|14.40B|14400000000|31.04|11356792|66.88|19|2023-11-03|15/09/2023||-0.6995||682260000|31.040000915527|1|2023-08-03|15/06/2023|0.14|-0.14|874900000|750160000|30.239999771118|1
2023-09-17 15:32:21|00578|1096127|ESTC|7.71B|7710000000|78.31|1161267|-4.36|24|2023-11-30|15/10/2023||0.2456||302250000|78.290000915527|1|2023-08-31|15/07/2023|0.25|0.11|293750000|284810000|60.759998321533|1
2023-09-17 15:32:26|00579|32326|WSM|9.24B|9240000000|144.03|1044236|7.21|39|2023-11-16|15/10/2023||3.33||1940000000|143.99000549316|1|2023-08-23|15/07/2023|3.12|2.72|1860000000|1960000000|125.15000152588|1
2023-09-17 15:32:32|00580|101892|ZEN|9.63B|9630000000|77.48|2360426|1.15|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
2023-09-17 15:32:37|00581|20199|BAH|14.60B|14600000000|111.41|766802|16.89|41|2023-11-03|15/09/2023||1.34||2600000000|111.43000030518|1|2023-07-28|15/06/2023|1.47|1.26|2650000000|2500000000|113.95999908447|1
2023-09-17 15:32:43|00582|31033|FIVE|8.85B|8850000000|159|679572|16.19|36|2023-12-06|15/10/2023||0.2273||726130000|159|1|2023-08-30|15/07/2023|0.84|0.83|759000000|759700000|182.67999267578|1
2023-09-17 15:32:49|00583|958827|NVCR|2.06B|2060000000|19.3|1736112|-77.81|33|2023-10-26|15/09/2023||-0.5251||129580000|19.299999237061|1|2023-07-27|15/06/2023|-0.54|-0.49|126050000|124250000|40.340000152588|1
2023-09-17 15:32:56|00584|21255|NVR|19.81B|19810000000|6069.2|21123|48.55|41|2023-10-19|15/09/2023||114.88||2570000000|6076.58984375|1|2023-07-25|15/06/2023|116.54|102.38|2280000000|2370000000|6230.6899414062|1
2023-09-17 18:17:33|00584|21255|NVR|19.81B|19810000000|6069.2|21123|48.55|41|2023-10-19|15/09/2023||114.88||2570000000|6076.58984375|1|2023-07-25|15/06/2023|116.54|102.38|2280000000|2370000000|6230.6899414062|1
2023-09-17 18:17:37|00585|1167751|UPST|2.49B|2490000000|29.64|9822020|21.13|17|2023-11-07|15/09/2023||-0.0203||142200000|29.639999389648|1|2023-08-08|15/06/2023|0.06|-0.07|135770000|135210000|51.970001220703|1
2023-09-17 18:17:43|00586|41270|RH|5.59B|5590000000|303.59|826453|17.83|34|2023-12-06|15/10/2023||0.962||757690000|303.58999633789|1|2023-09-07|15/07/2023|3.93|2.56|800000000|777800000|373.32000732422|1
2023-09-17 18:17:49|00587|16565|MASI|5.34B|5340000000|101.12|946459|-34.15|41|2023-10-24|15/09/2023||1||539210000|101.12000274658|1|2023-08-08|15/06/2023|0.62|0.64|455300000|478310000|122.98000335693|1
2023-09-17 18:17:54|00588|6509|AXON|15.42B|15420000000|206.21|683111|74.25|40|2023-11-07|15/09/2023||0.7527||389100000|206.21000671387|1|2023-08-08|15/06/2023|1.11|0.62|374610000|350540000|179.66999816895|1
2023-09-17 18:18:00|00589|17606|Z|11.04B|11040000000|47.43|2635853|38.85|41|2023-11-01|15/09/2023||0.2289||480490000|47.430000305176|1|2023-08-02|15/06/2023|0.39|0.19|506000000|471540000|55.319999694824|1
2023-09-17 18:18:06|00590|100183|FIVN|4.71B|4710000000|65.23|1015184|-20.24|38|2023-11-06|15/09/2023||0.4352||225090000|65.230003356934|1|2023-08-07|15/06/2023|0.52|0.39|222900000|214630000|80.464996337891|1
2023-09-17 18:18:12|00591|39221|AZPN|12.71B|12710000000|197.23|227241|-12.87|41|2023-10-25|15/09/2023||1.32||271470000|197.22999572754|1|2023-08-01|15/06/2023|2.13|2.28|320600000|326560000|178.5|1
2023-09-17 18:18:19|00592|29694|TTC|8.55B|8550000000|82.37|471379|-7.29|41|2023-12-20|15/10/2023||0.635||1020000000|82.370002746582|1|2023-09-07|15/07/2023|0.95|1.23|1080000000|1210000000|99.730003356934|1
2023-09-17 18:18:25|00593|958113|ARES|32.00B|32000000000|105.1|889747|40.77|33|2023-10-26|15/09/2023||0.8819||766840000|105.09999847412|1|2023-08-01|15/06/2023|0.74|0.86|711200000|729550000|99.220001220703|1
2023-09-17 18:18:31|00594|942326|W|8.23B|8230000000|71|4223801|57.08|37|2023-11-02|15/09/2023||-0.4881||2980000000|71|1|2023-08-03|15/06/2023|0.21|-0.76|3200000000|3080000000|72.889999389648|1
2023-09-17 18:18:36|00595|20529|FICO|22.14B|22140000000|890.77|157745|91.17|41|2023-11-08|15/09/2023||5.31||389560000|891.40002441406|1|2023-08-02|15/06/2023|5.66|5.25|398690000|381770000|829.69000244141|1
2023-09-17 18:18:41|00596|42595|WIX|5.42B|5420000000|95.32|849499|29.35|39|2023-11-16|15/09/2023||0.6791||389760000|95.319999694824|1|2023-08-03|15/06/2023|1.26|0.57|389980000|382600000|88.51000213623|1
2023-09-17 18:18:49|00597|100228|PCTY|10.79B|10790000000|192.94|359183|-22.45|38|2023-11-02|15/09/2023||1.11||316510000|192.94000244141|1|2023-08-03|15/06/2023|1.32|1.15|308500000|301600000|212.89999389648|1
2023-09-17 18:18:55|00598|1096128|GH|3.48B|3480000000|29.53|1669320|-47.34|25|2023-11-02|15/09/2023||-0.9774||137270000|29.530000686646|1|2023-08-03|15/06/2023|-0.82|-1.22|137200000|129410000|36.139999389648|1
2023-09-17 18:19:00|00599|40062|FANG|33.84B|33840000000|155.75|1904269|17.44|41|2023-10-30|15/09/2023||4.48||2030000000|155.75|1|2023-07-31|15/06/2023|3.68|3.94|1920000000|1920000000|145.63999938965|1
2023-09-17 18:19:07|00600|8074|VMW|72.02B|72020000000|166.79|1598575|48.34|41|2023-11-30|15/10/2023||1.7||3420000000|166.96000671387|1|2023-08-31|15/07/2023|1.83|1.72|3410000000|3450000000|166.69000244141|1
2023-09-17 18:19:13|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
2023-09-17 18:19:18|00602|958817|PEN|10.29B|10290000000|267.59|395053|36.84|33|2023-11-01|15/09/2023||0.4529||265260000|267.58999633789|1|2023-08-01|15/06/2023|0.43|0.28|261500000|253210000|303.35998535156|1
2023-09-17 18:19:25|00603|6422|LAMR|8.72B|8720000000|85.5|415702|-7.78|41|2023-11-02|15/09/2023||1.53||548000000|85.5|1|2023-08-03|15/06/2023|1.28|1.4|541140000|535000000|96.410003662109|1
2023-09-17 18:19:30|00604|955853|NTRA|6.11B|6110000000|51.5|1063455|6.08|34|2023-11-02|15/09/2023||-0.9497||259050000|51.5|1|2023-08-03|15/06/2023|-0.97|-1.09|261400000|241530000|43.930000305176|1
2023-09-17 18:19:36|00605|39153|BRKR|9.76B|9760000000|66.43|864926|25.62|41|2023-11-02|15/09/2023||0.6316||715620000|66.430000305176|1|2023-08-03|15/06/2023|0.5|0.49|681900000|647820000|70.949996948242|1
2023-09-17 18:19:43|00606|16707|NBIX|10.98B|10980000000|112.45|751785|5.99|41|2023-11-06|15/09/2023||1.03||476610000|112.44999694824|1|2023-08-01|15/06/2023|1.25|0.81|452700000|446750000|101.88999938965|1
2023-09-17 18:19:47|00607|1096134|YETI|4.14B|4140000000|47.68|1333860|37.88|26|2023-11-09|15/09/2023||0.5431||425280000|47.669998168945|1|2023-08-10|15/06/2023|0.57|0.46|402600000|411810000|39.560001373291|1
2023-09-17 18:19:53|00608|15706|CHDN|8.95B|8950000000|119.57|394548|23.02|41|2023-10-25|15/09/2023||0.9563||576980000|119.56999969482|1|2023-07-26|15/06/2023|2.24|2.49|768500000|798050000|130.44999694824|1
2023-09-17 18:19:58|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
2023-09-17 18:20:04|00610|21203|GGG|12.72B|12720000000|75.25|678699|21.43|41|2023-10-18|15/09/2023||0.7712||557300000|75.25|1|2023-07-26|15/06/2023|0.75|0.79|559600000|576090000|86.730003356934|1
2023-09-17 18:20:08|00611|1072273|DBX|9.37B|9370000000|26.95|4152185|24.19|27|2023-11-02|15/09/2023||0.4891||625290000|26.950000762939|1|2023-08-03|15/06/2023|0.51|0.46|622500000|614200000|25.870000839233|1
2023-09-17 18:20:14|00612|1073207|SMAR|5.68B|5680000000|42|1550015|15.67|26|2023-12-01|15/10/2023||0.0831||241080000|42.020000457764|1|2023-09-07|15/07/2023|0.16|0.08|235600000|229570000|40.700000762939|1
2023-09-17 18:20:19|00613|39105|LECO|10.40B|10400000000|181.2|315429|35.19|41|2023-10-26|15/09/2023||2.27||1050000000|181.19999694824|1|2023-07-27|15/06/2023|2.44|2.32|1060000000|1100000000|203.96000671387|1
2023-09-17 18:20:24|00614|1089648|VRT|14.53B|14530000000|38.19|6284938|209.73|21|2023-10-25|15/09/2023||0.436||1750000000|38.169998168945|1|2023-08-02|15/06/2023|0.46|0.29|1730000000|1620000000|26.530000686646|1
2023-09-17 18:20:29|00615|20227|ELS|13.12B|13120000000|67.1|1742745|-4.69|41|2023-10-16|15/09/2023||0.3997||331050000|67.139999389648|1|2023-07-17|15/06/2023|0.34|0.35|370000000|324110000|67.400001525879|1
2023-09-17 18:20:35|00616|1162162|RPRX|16.93B|16930000000|28.13|2193816|-32.94|18|2023-11-08|15/09/2023||0.7595||623490000|28.129999160767|1|2023-08-08|15/06/2023|0.8449|0.83|545000000|544810000|30.819999694824|1
2023-09-17 18:20:42|00617|29691|TPX|7.70B|7700000000|44.74|1719197|65.83|41|2023-11-02|15/09/2023||0.8232||1310000000|44.740001678467|1|2023-08-03|15/06/2023|0.58|0.56|1270000000|1240000000|43.5|1
2023-09-17 18:20:46|00618|1176154|GXO|7.24B|7240000000|60.19|651829|50.14|13|2023-10-30|15/09/2023||0.6902||2520000000|60.229999542236|1|2023-08-02|15/06/2023|0.7|0.61|2400000000|2380000000|66.199996948242|1
2023-09-17 18:20:52|00619|29735|WMS|9.40B|9400000000|119.47|628581|-9.34|37|2023-11-09|15/09/2023||1.68||777230000|119.4700012207|1|2023-08-03|15/06/2023|2.18|1.54|778000000|747000000|124.9700012207|1
2023-09-17 18:20:57|00620|945647|TPL|13.64B|13640000000|1771.1|28616|-0.11|27|2023-11-02|15/09/2023||13.11||157620000|1771.1199951172|1|2023-08-02|15/06/2023|13.05|11.87|160600000|147240000|1485.5600585938|1
2023-09-17 18:21:03|00621|1166359|BSY|15.50B|15500000000|49.54|836199|47.22|18|2023-11-07|15/09/2023||0.1993||300820000|49.540000915527|1|2023-08-08|15/06/2023|0.24|0.19|296700000|295180000|51.040000915527|1
2023-09-17 18:21:09|00622|21137|ROL|17.92B|17920000000|37.02|2002670|4.08|41|2023-10-25|15/09/2023||0.2494||827370000|37.029998779297|1|2023-07-26|15/06/2023|0.23|0.23|820750000|803720000|44.830001831055|1
2023-09-17 18:21:14|00623|48409|TNDM|1.42B|1420000000|21.75|1415107|-62.02|39|2023-11-01|15/09/2023||-0.4873||192350000|21.75|1|2023-08-03|15/06/2023|-0.55|-0.5|198200000|197620000|32.5|1
2023-09-17 18:21:20|00624|16629|MKSI|5.92B|5920000000|88.54|579654|-0.64|41|2023-10-25|15/09/2023||1.01||931570000|88.540000915527|1|2023-08-02|15/06/2023|1.32|1.17|1000000000|983480000|107.62999725342|1
2023-09-17 18:21:26|00625|955539|BLD|8.22B|8220000000|260.38|237645|54.49|34|2023-10-31|15/09/2023||4.57||1290000000|260.38000488281|1|2023-08-03|15/06/2023|5.25|4.38|1320000000|1270000000|273.70999145508|1
2023-09-17 18:21:31|00626|20511|SMG|3.09B|3090000000|55.03|753514|1.2|41|2023-11-01|15/09/2023||-2.55||351250000|55.049999237061|1|2023-08-02|15/06/2023|1.17|1.46|1120000000|1160000000|71.440002441406|1
2023-09-17 18:21:36|00627|257|DELL|50.13B|50130000000|69.3|4744273|82.56|30|2023-11-21|15/10/2023||1.45||22920000000|69.290000915527|1|2023-08-31|15/07/2023|1.74|1.14|22900000000|20860000000|55.689998626709|1
2023-09-17 18:21:42|00628|16860|OLED|7.48B|7480000000|157.89|287506|55.27|41|2023-11-02|15/09/2023||0.9962||150970000|157.88999938965|1|2023-08-03|15/06/2023|1.04|0.75|146600000|129150000|140.32000732422|1
2023-09-17 18:21:47|00629|1141618|IAA|5.34B|5340000000|39.89|3645911|18.3|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
2023-09-17 18:21:55|00630|8181|JBL|13.88B|13880000000|106.07|1208422|81.63|42|2023-12-19|15/11/2023||2.37||9300000000|106.05999755859|1|2023-09-28|15/08/2023||2.32||8540000000|106.05999755859|1
2023-09-17 18:22:01|00631|15506|SRPT|11.04B|11040000000|118.4|1067725|5.72|41|2023-11-01|15/09/2023||-1.24||281080000|118.40000152588|1|2023-08-02|15/06/2023|-0.85|-1.77|261200000|259790000|107.5299987793|1
2023-09-17 18:22:08|00632|960365|PSTG|11.14B|11140000000|36.24|3421307|26.14|32|2023-11-28|15/10/2023||0.3977||756880000|36.25|1|2023-08-30|15/07/2023|0.32|0.28|688700000|681950000|36.319999694824|1
2023-09-17 18:22:15|00633|39271|RPM|12.23B|12230000000|94.77|615212|7.32|42|2024-01-04|15/11/2023||1.18||1850000000|94.769996643066|1|2023-10-04|15/08/2023||1.55||1970000000|94.769996643066|1
2023-09-17 18:22:20|00634|989658|NTNX|8.34B|8340000000|35.39|1667110|53.07|29|2023-11-27|15/10/2023||0.1484||487260000|35.389999389648|1|2023-08-31|15/07/2023|0.24|0.16|494200000|475240000|30.809999465942|1
2023-09-17 18:22:26|00635|15606|AZTA|3.07B|3070000000|51.1|930689|1.51|41|2023-11-08|15/09/2023||-0.0205||165650000|51.099998474121|1|2023-08-08|15/06/2023|0.13|-0.03|166000000|153810000|47.430000305176|1
2023-09-17 18:22:32|00636|39184|CE|13.96B|13960000000|128.24|1294025|25.2|41|2023-10-23|15/09/2023||2.26||2760000000|128.24000549316|1|2023-08-07|15/06/2023|2.17|2.49|2800000000|2960000000|123.94999694824|1
2023-09-17 18:22:38|00637|41256|BFAM|5.07B|5070000000|87.66|367126|38.61|41|2023-10-31|15/09/2023||0.815||619040000|87.660003662109|1|2023-08-01|15/06/2023|0.64|0.6|603000000|584250000|97.029998779297|1
2023-09-17 18:22:43|00638|29751|XPO|8.24B|8240000000|71.04|1836475|50.6|41|2023-10-31|15/09/2023||0.6192||1930000000|71.040000915527|1|2023-08-04|15/06/2023|0.71|0.61|1920000000|1940000000|68.470001220703|1
2023-09-17 18:22:50|00639|24303|||||||41|2023-10-19|15/09/2023||1.9||685540000|48.619998931885|1|2023-07-18|15/06/2023|1.96|1.97|670200000|658500000|39.830001831055|1
2023-09-17 18:22:56|00640|16655|MORN|10.66B|10660000000|249.99|226301|11.32|41|2023-10-25|15/09/2023|||||249.99000549316|1|2023-07-26|15/06/2023|1.6||504700000||216.35000610352|1
2023-09-17 18:23:02|00641|943121|NEWR|6.00B|6000000000|85.39|1468351|46.42|36|2023-11-07|15/09/2023||0.3844||250580000|85.389999389648|1|2023-07-31|15/06/2023|0.43|0.3097|242600000|243100000|74.050003051758|1
2023-09-17 18:23:07|00642|1096238|STNE|3.56B|3560000000|12.26|4569896|25.66|22|2023-11-15|15/09/2023||1.02||3050000000|11.359999656677|1|2023-08-16|15/06/2023|0.94|0.86|2950000000|2900000000|13.619999885559|1
2023-09-17 18:23:16|00643|16545|LSTR|6.70B|6700000000|186.44|213281|32.22|41|2023-10-25|15/09/2023||1.72||1310000000|186.44000244141|1|2023-07-26|15/06/2023|1.85|1.82|1370000000|1370000000|203.02000427246|1
2023-09-17 18:23:21|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
2023-09-17 18:23:27|00645|20298|LYV|19.12B|19120000000|83.83|2059801|-4.12|41|2023-11-02|15/09/2023||1.25||6930000000|83.819999694824|1|2023-07-27|15/06/2023|1.02|0.68|5630000000|4950000000|97.900001525879|1
2023-09-17 18:23:33|00646|16561|MANH|12.26B|12260000000|198.88|446399|44.39|41|2023-10-24|15/09/2023||0.7643||226240000|198.88000488281|1|2023-07-25|15/06/2023|0.88|0.72|231000000|216590000|192.16999816895|1
2023-09-17 18:23:38|00647|1165434|QS|3.36B|3360000000|6.93|8820081|-38.73|14|2023-10-25|15/09/2023||-0.1877||0.00|6.9299998283386|1|2023-07-26|15/06/2023|-0.26|-0.2|0.00||9.3599996566772|1
2023-09-17 18:23:43|00648|977672|SITE|7.18B|7180000000|159.43|231135|40.26|30|2023-11-01|15/09/2023||1.5||1140000000|159.49000549316|1|2023-08-02|15/06/2023|2.71|2.74|1350000000|1300000000|174.00999450684|1
2023-09-17 18:23:49|00649|20681|COR_old|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
2023-09-17 18:23:55|00650|15773|COHR|6.12B|6120000000|32.43|3561317|-22.32|41|2023-11-08|15/09/2023||0.1237||1050000000|32.409999847412|1|2023-08-16|15/06/2023|0.41|0.38|1210000000|1150000000|47.009998321533|1
2023-09-17 18:24:00|00651|15391|AMED|3.06B|3060000000|93.73|452975|-22.14|41|2023-10-31|15/09/2023||1.05||559040000|93.730003356934|1|2023-07-26|15/06/2023|1.37|1.09|552970000|568180000|91.019996643066|1
2023-09-17 18:24:06|00652|989531|EVBG|971.33M|971330000|23.83|421227|-33.92|29|2023-11-06|15/09/2023||0.4223||113880000|23.829999923706|1|2023-08-08|15/06/2023|0.31|0.27|110600000|110200000|29.139999389648|1
2023-09-17 18:24:12|00653|955542|CABO|3.49B|3490000000|621.2|62957|-39.66|34|2023-11-09|15/09/2023||12.1||417620000|621.15997314453|1|2023-08-03|15/06/2023|9.36|12.42|424020000|421040000|730.57000732422|1
2023-09-17 18:24:17|00654|958172|PLNT|4.43B|4430000000|50.29|1650860|-23.32|33|2023-11-07|15/09/2023||0.5479||267020000|50.290000915527|1|2023-08-03|15/06/2023|0.65|0.55|285500000|252310000|66.25|1
2023-09-17 18:24:23|00655|20224|CHH|6.27B|6270000000|125.35|432380|11.18|41|2023-11-02|15/09/2023||1.87||432610000|125.43000030518|1|2023-08-08|15/06/2023|1.75|1.69|427400000|422690000|128.36999511719|1
2023-09-17 18:24:29|00656|942669|FRPT|3.48B|3480000000|72.24|536428|77.06|37|2023-11-06|15/09/2023||-0.1717||194290000|72.23999786377|1|2023-08-07|15/06/2023|-0.35|-0.4|183300000|184710000|73.73999786377|1
2023-09-17 18:24:35|00657|32545|EXEL|6.94B|6940000000|21.81|2309009|27.17|42|2023-10-31|15/09/2023||0.1946||471860000|21.809999465942|1|2023-08-01|15/06/2023|0.31|0.17|469800000|447200000|19.709999084473|1
2023-09-17 18:24:40|00658|29731|WH|6.27B|6270000000|74.45|790589|15.27|27|2023-10-25|15/09/2023||1.27||397450000|74.449996948242|1|2023-07-26|15/06/2023|0.93|0.91|362000000|366560000|74.209999084473|1
2023-09-17 18:24:46|00659|940817|CTLT|8.86B|8860000000|49.16|2593189|-45.34|37|2023-11-07|15/09/2023||-0.1339||940420000|49.159999847412|1|2023-08-29|15/06/2023|0.09|0.11|1070000000|1050000000|45.639999389648|1
2023-09-17 18:24:52|00660|41315|MRTX|2.26B|2260000000|33.05|1151907|-58.46|36|2023-11-07|15/09/2023||-2.83||19380000|33.049999237061|1|2023-08-08|15/06/2023|-3.04|-3.17|13690000|13190000|28.059999465942|1
2023-09-17 18:24:58|00661|20571|CSL|13.41B|13410000000|269.22|420217|-7.58|41|2023-10-24|15/09/2023||5.46||1570000000|269.2799987793|1|2023-07-26|15/06/2023|5.18|4.68|1500000000|1590000000|268.79000854492|1
2023-09-17 18:25:04|00662|32510|PII|6.05B|6050000000|106.84|601014|-0.92|41|2023-10-24|15/09/2023||2.73||2260000000|106.83999633789|1|2023-07-25|15/06/2023|2.42|2.2|2220000000|2140000000|134.5299987793|1
2023-09-17 18:25:10|00663|8106|TDC|4.46B|4460000000|44.64|1069734|43.17|42|2023-11-09|15/09/2023||0.4164||437620000|44.630001068115|1|2023-08-07|15/06/2023|0.48|0.45|462000000|445090000|55.700000762939|1
2023-09-17 18:25:19|00664|13995|TTWO|24.27B|24270000000|142.91|1329605|15.07|41|2023-11-09|15/09/2023||1.03||1420000000|142.91000366211|1|2023-08-08|15/06/2023|0.27|0.33|1280000000|1220000000|141.17999267578|1
2023-09-17 18:25:25|00665|24325|WEX|8.64B|8640000000|201.24|258984|37.47|41|2023-10-26|15/09/2023||3.71||635450000|201.13000488281|1|2023-07-27|15/06/2023|3.63|3.52|621300000|614160000|196.83000183105|1
2023-09-17 18:25:30|00666|39260|FLT|20.18B|20180000000|272.86|434713|34.71|41|2023-11-01|15/09/2023||4.53||983550000|272.85998535156|1|2023-08-08|15/06/2023|4.19|4.18|948200000|944420000|246.7799987793|1
2023-09-17 18:25:36|00667|16316|HZNP|26.41B|26410000000|115.31|2245015|84.02|41|2023-11-08|15/09/2023||1.2||948810000|115.30999755859|1|2023-08-08|15/06/2023|1.2|1.01|945000000|897620000|101.13999938965|1
2023-09-17 18:25:44|00668|16889|PEGA|3.60B|3600000000|43.29|280967|14.37|41|2023-10-25|15/09/2023||0.0103||296740000|43.290000915527|1|2023-07-26|15/06/2023|0.01|0.03|298270000|311910000|54.560001373291|1
2023-09-17 18:25:50|00669|20663|SAM|4.50B|4500000000|371.52|127614|13.64|37|2023-10-19|15/09/2023||4.08||594140000|371.55999755859|1|2023-07-27|15/06/2023|4.72|3.43|603300000|592970000|314.19000244141|1
2023-09-17 18:25:56|00670|13982|IONS|6.15B|6150000000|42.91|933505|-7.38|41|2023-11-01|15/09/2023||-1.03||131990000|42.909999847412|1|2023-08-09|15/06/2023|-0.6|-0.88|188000000|140110000|39.549999237061|1
2023-09-17 18:26:00|00671|1129317|BYND|666.39M|666390000|10.35|2679062|-43.41|24|2023-11-08|15/09/2023||-0.8252||90870000|10.35000038147|1|2023-08-07|15/06/2023|-0.83|-0.84|102100000|108740000|15.739999771118|1
2023-09-17 18:26:05|00672|44334|TWTR|41.03B|41030000000|53.7|18631009|29.55|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
2023-09-17 18:26:11|00673|15978|EEFT|4.15B|4150000000|83.67|485052|-2.33|41|2023-10-19|15/09/2023||2.73||985660000|83.669998168945|1|2023-07-26|15/06/2023|2.03|2.01|939100000|941910000|116.87999725342|1
2023-09-17 18:26:16|00674|998043|AYX|2.48B|2480000000|34.86|2100352|-46.56|28|2023-10-31|15/09/2023||-0.0562||210200000|34.849998474121|1|2023-08-07|15/06/2023|-0.37|-0.67|188000000|182060000|38.340000152588|1
2023-09-17 18:26:22|00675|16017|ERIE|14.93B|14930000000|285.48|244616|29.96|41|2023-10-26|15/09/2023||2.02||814930000|285.48001098633|1|2023-07-27|15/06/2023|2.25|1.9|839870000|803820000|210|1
2023-09-17 18:26:27|00676|958830|ZG|10.73B|10730000000|46.09|490447|35.16|33|2023-11-01|15/09/2023||0.225||480490000|46.090000152588|1|2023-08-02|15/06/2023|0.39|0.19|506000000|471540000|54.290000915527|1
2023-09-17 18:26:33|00677|100239|RARE|2.69B|2690000000|37.68|562714|-18.14|39|2023-10-31|15/09/2023||-1.99||112500000|37.680000305176|1|2023-08-03|15/06/2023|-2.25|-2.09|108300000|107100000|42.349998474121|1
2023-09-17 18:26:38|00678|1163256|NCNO|3.72B|3720000000|32.97|664736|-6.44|18|2023-11-30|15/10/2023||0.1116||120640000|32.970001220703|1|2023-08-29|15/07/2023|0.09|0.07|117240000|114980000|28.940000534058|1
2023-09-17 18:26:43|00679|32543|WEN|4.21B|4210000000|20.11|2469867|1.26|41|2023-11-08|15/09/2023||0.2529||556400000|20.110000610352|1|2023-08-09|15/06/2023|0.28|0.27|561570000|566370000|21.729999542236|1
2023-09-17 18:26:50|00680|32336|BWXT|6.84B|6840000000|74.83|852409|42.13|41|2023-10-30|15/09/2023||0.6311||574700000|74.819999694824|1|2023-08-03|15/06/2023|0.65|0.59|612400000|558250000|68.879997253418|1
2023-09-17 18:26:54|00681|1167329|MRVI|2.59B|2590000000|10.46|2455853|-55.11|15|2023-11-08|15/09/2023||0.0046||75550000|10.460000038147|1|2023-08-07|15/06/2023|-0.05|0.01|68910000|71130000|11.5|1
2023-09-17 18:27:00|00682|39321|ACGL|29.29B|29290000000|79|1855882|69.82|41|2023-10-31|15/09/2023||1.34||3200000000|79|1|2023-07-26|15/06/2023|1.75|1.61|2970000000|3190000000|81.360000610352|1
2023-09-17 18:27:07|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
2023-09-17 18:27:13|00684|20932|EHC|6.81B|6810000000|67.96|537163|33.49|41|2023-10-25|15/09/2023||0.7612||1190000000|67.970001220703|1|2023-08-01|15/06/2023|0.95|0.75|1190000000|1160000000|66.029998779297|1
2023-09-17 18:27:18|00685|1163385|SKLZ|133.81M|133810000|6.32|531909|-72.52|16|2023-08-02|15/06/2023|-1.05|-1.26|40200000|43910000|11.510000228882|1|2023-05-09|15/03/2023|-0.09|-0.09|44400000|47910000|0.0060227385147102|2023-06-26
2023-09-17 18:27:23|00686|21070|HEIa|18.17B|18170000000|131.47|235647|10.05|41|2023-12-18|15/10/2023||0.7306||865430000|131.44999694824|1|2023-08-28|15/07/2023|0.74|0.73|722900000|701350000|133.66999816895|1
2023-09-17 18:27:27|00687|1164138|OSH|9.53B|9530000000|39|5423660|37.03|18|2023-09-20|15/06/2023||-0.3286||751910000|39|1|2023-05-10|15/03/2023||-0.2694||736760000|39|1
2023-09-17 18:27:32|00688|1137571|ADPT|876.55M|876550000|6.06|1146473|-20.58|23|2023-11-14|15/09/2023||-0.3235||45170000|6.0599999427795|1|2023-08-02|15/06/2023|-0.33|-0.35|48900000|44870000|8.25|1
2023-09-17 18:27:40|00689|48369|CHGG|1.13B|1130000000|9.82|2786534|-53.53|38|2023-10-31|15/09/2023||0.1772||152170000|9.8199996948242|1|2023-08-07|15/06/2023|0.28|0.28|182850000|176500000|10.489999771118|1
2023-09-17 18:27:44|00690|1173548|VMEO|622.54M|622540000|3.73|1251943|-23.88|14|2023-11-01|15/09/2023||-0.0535||101100000|3.7300000190735|1|2023-08-01|15/06/2023|0.03|-0.1|102000000|100590000|4.1199998855591|1
2023-09-17 18:27:50|00691|259|DOW|37.86B|37860000000|53.85|4347465|16.01|40|2023-10-24|15/09/2023||0.4367||10580000000|53.840000152588|1|2023-07-25|15/06/2023|0.75|0.71|11400000000|11270000000|52.549999237061|1
2023-09-17 18:27:54|00692|1052758|SPCE|748.96M|748960000|2.04|24314681|-61.58|26|2023-11-08|15/09/2023||-0.4242||1490000|2.0499999523163|1|2023-08-01|15/06/2023|-0.46|-0.51|1870000|2520000|4.2800002098083|1
2023-09-17 18:28:00|00693|21127|MKL|20.19B|20190000000|1521.94|34736|28.65|41|2023-10-31|15/09/2023||19.52||3720000000|1521.4200439453|1|2023-08-02|15/06/2023|50.09|17.98|3470000000|3470000000|1435.0999755859|1
2023-09-17 18:28:05|00694|20420|RNR|10.25B|10250000000|200.31|417554|33.43|41|2023-10-31|15/09/2023||3.09||1880000000|200.32000732422|1|2023-07-25|15/06/2023|8.79|7.58|1850000000|1950000000|201.41000366211|1
2023-09-17 18:28:10|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
2023-09-17 18:28:15|00696|16428|JKHY|11.27B|11270000000|154.49|508144|-19.35|41|2023-11-07|15/09/2023||1.31||564450000|154.49000549316|1|2023-08-15|15/06/2023|1.34|1.19|534600000|512780000|171.96000671387|1
2023-09-17 18:28:22|00697|13058|MIDD|7.40B|7400000000|138.12|440518|2.89|41|2023-11-08|15/09/2023||2.34||1020000000|138.11999511719|1|2023-08-03|15/06/2023|2.47|2.36|1040000000|1040000000|143.94000244141|1
2023-09-17 18:28:27|00698|1166473|VNT|4.67B|4670000000|30.2|871532|54.63|17|2023-11-02|15/09/2023||0.6799||754320000|30.200000762939|1|2023-08-03|15/06/2023|0.67|0.65|764000000|750350000|30.360000610352|1
2023-09-17 18:28:33|00699|101911|SABR|1.54B|1540000000|4.62|6582388|-28.26|38|2023-10-31|15/09/2023||-0.0689||735640000|4.6199998855591|1|2023-08-03|15/06/2023|-0.17|-0.23|738000000|712010000|3.6900000572205|1
2023-09-17 18:28:37|00700|1161537|FOUR|4.82B|4820000000|58.72|1131179|23.8|17|2023-11-07|15/09/2023||0.6717||253910000|58.720001220703|1|2023-08-03|15/06/2023|0.74|0.52|228100000|224790000|63.759998321533|1
2023-09-17 18:28:43|00701|32520|TOL|8.37B|8370000000|77.87|1694767|78.36|41|2023-12-05|15/10/2023||3.67||2760000000|77.870002746582|1|2023-08-22|15/07/2023|3.73|2.84|2690000000|2400000000|75.050003051758|1
2023-09-17 18:28:49|00702|29680|TFX|10.03B|10030000000|213.45|291676|-6.11|41|2023-10-26|15/09/2023||3.29||736230000|213.44999694824|1|2023-08-03|15/06/2023|3.41|3.21|743300000|729880000|248.61000061035|1
2023-09-17 18:28:54|00703|32322|ALSN|5.31B|5310000000|59.31|651755|68.93|41|2023-11-01|15/09/2023||1.69||758460000|59.290000915527|1|2023-07-27|15/06/2023|1.92|1.62|783000000|734960000|57.849998474121|1
2023-09-17 18:29:00|00704|955543|CC|4.71B|4710000000|31.85|1287064|1.14|34|2023-11-02|15/09/2023||0.8245||1590000000|31.85000038147|1|2023-07-28|15/06/2023|1.1|1.08|1640000000|1680000000|37.950000762939|1
2023-09-17 18:29:07|00705|20651|MOH|19.10B|19100000000|327.58|449121|-3.47|41|2023-10-25|15/09/2023||4.87||8260000000|327.60000610352|1|2023-07-26|15/06/2023|5.65|5.06|8330000000|8320000000|315.64999389648|1
2023-09-17 18:29:12|00706|1050735|SWCH|8.42B|8420000000|34.25|2212914|0.74|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
2023-09-17 18:29:18|00707|21143|STE|22.67B|22670000000|229.47|378543|18.45|41|2023-11-09|15/09/2023||2||1300000000|229.5|1|2023-08-01|15/06/2023|2|1.86|1280000000|1210000000|225.55000305176|1
2023-09-17 18:29:23|00708|1162160|AZEK|4.60B|4600000000|30.78|1530087|71.38|18|2023-11-16|15/09/2023||0.2923||368500000|30.770000457764|1|2023-08-08|15/06/2023|0.3|0.26|387600000|375060000|31.520000457764|1
2023-09-17 18:29:29|00709|16715|NDSN|13.16B|13160000000|230.79|210883|5.39|41|2023-12-13|15/10/2023||2.41||706890000|230.78999328613|1|2023-08-21|15/07/2023|2.35|2.32|649000000|664940000|232.33000183105|1
2023-09-17 18:29:35|00710|1013387|ATUS|1.50B|1500000000|3.29|4106529|-61.57|27|2023-11-02|15/09/2023||0.0645||2300000000|3.2799999713898|1|2023-08-02|15/06/2023|0.17|0.11|2320000000|2320000000|3.2000000476837|1
2023-09-17 18:29:41|00711|20249|AWI|3.27B|3270000000|73.01|294824|-12.6|41|2023-10-24|15/09/2023||1.32||330360000|73.01000213623|1|2023-07-25|15/06/2023|1.38|1.31|325400000|335440000|76.129997253418|1
2023-09-17 18:29:45|00712|1167065|LESL|1.03B|1030000000|5.58|5210792|-59.8|18|2023-12-18|15/09/2023||0.1663||420460000|5.5799999237061|1|2023-08-02|15/06/2023|0.41|0.69|610900000|622040000|6.4000000953674|1
2023-09-17 18:29:52|00713|993236|LW|14.52B|14520000000|99.59|1456354|30.08|30|2024-01-04|15/11/2023||1.43||1660000000|99.589996337891|1|2023-10-04|15/08/2023||1.05||1570000000|99.589996337891|1
2023-09-17 18:29:57|00714|29683|THO|5.08B|5080000000|95.3|537778|26.93|42|2023-12-06|15/10/2023||1.48||2730000000|95.300003051758|1|2023-09-25|15/07/2023||0.9058||2450000000|95.300003051758|1
2023-09-17 18:30:02|00715|1164096|RKT|18.65B|18650000000|9.43|1936129|24.08|19|2023-11-02|15/09/2023||-0.0197||972400000|9.4300003051758|1|2023-08-03|15/06/2023|-0.02|-0.04|1000000000|992050000|10.300000190735|1
2023-09-17 18:30:07|00716|1168839|PLTK|3.83B|3830000000|10.45|1177848|3.57|17|2023-11-01|15/09/2023||0.1899||639360000|10.449999809265|1|2023-08-08|15/06/2023|0.21|0.2|642800000|651250000|11.119999885559|1
2023-09-17 18:30:15|00717|20896|RRX|10.04B|10040000000|151.39|351425|-34.73|41|2023-10-31|15/09/2023||2.6||1730000000|151.33999633789|1|2023-07-31|15/06/2023|2.56|2.46|1770000000|1770000000|153.7200012207|1
2023-09-17 18:30:20|00718|1167331|SHC|4.32B|4320000000|15.55|970417|5.57|18|2023-11-08|15/09/2023||0.1965||264300000|15.550000190735|1|2023-08-03|15/06/2023|0.21|0.17|255000000|258930000|18.479999542236|1
2023-09-17 18:30:26|00719|6387|STLD|16.35B|16350000000|98.71|1335755|31.58|49|2023-10-17|15/09/2023||3.77||4610000000|98.709999084473|1|2023-07-19|15/06/2023|4.81|4.81|5080000000|5530000000|108.7200012207|1
2023-09-17 18:30:31|00720|39142|TKO|8.32B|8320000000|100.11|743120|48|41|2023-11-02|15/09/2023||0.5656||303600000|100.11000061035|1|2023-08-02|15/06/2023|0.67|0.91|410300000|397490000|104.05999755859|1
2023-09-17 18:30:37|00721|1096042|FTDR|2.51B|2510000000|31.23|756203|41.95|27|2023-10-26|15/09/2023||0.458||498220000|31.229999542236|1|2023-08-02|15/06/2023|0.87|0.54|523000000|512670000|34.930000305176|1
2023-09-17 18:30:42|00722|21164|HEI|22.75B|22750000000|164.62|323676|10.8|41|2023-12-18|15/10/2023||0.7306||865430000|164.55999755859|1|2023-08-28|15/07/2023|0.74|0.7254|722900000|701550000|166.38999938965|1
2023-09-17 18:30:46|00723|1176184|VSCO|1.38B|1380000000|18.46|2362731|-42.55|13|2023-11-15|15/10/2023||-0.7964||1270000000|18.489999771118|1|2023-08-30|15/07/2023|0.24|0.27|1430000000|1440000000|17.879999160767|1
2023-09-17 18:30:52|00724|48413|COMM|752.31M|752310000|3.55|3192599|-70.42|40|2023-11-09|15/09/2023||0.5132||2210000000|3.5499999523163|1|2023-08-03|15/06/2023|0.19|0.37|1920000000|2030000000|4.4200000762939|1
2023-09-17 18:30:56|00725|1164707|CVAC|1.79B|1790000000|8.01|554813|-16.3|12|2023-11-16|15/09/2023||-0.2597||14060000|8.0100002288818|1|2023-08-17|15/06/2023|-0.3|-0.2398|7600000|7820000|9.4099998474121|1
2023-09-17 18:31:01|00726|1163543|OPEN|2.12B|2120000000|3.22|21952410|-20.69|17|2023-11-08|15/09/2023||-0.2169||997300000|3.2200000286102|1|2023-08-03|15/06/2023|0.03|-0.29|1980000000|1820000000|4.7800002098083|1
2023-09-17 18:31:07|00727|8277|NCR|3.78B|3780000000|26.84|1070283|15.69|40|2023-10-31|15/09/2023||0.935||2030000000|26.840000152588|1|2023-08-02|15/06/2023|0.94|0.67|1990000000|1980000000|26.360000610352|1
2023-09-17 18:31:12|00728|1167752|CERT|2.25B|2250000000|14.1|789357|-0.77|18|2023-11-07|15/09/2023||0.1133||88120000|14.10000038147|1|2023-08-09|15/06/2023|0.12|0.13|90450000|92180000|18.389999389648|1
2023-09-17 18:31:17|00729|1163350|JAMF|2.16B|2160000000|17.21|517571|-24.65|19|2023-11-09|15/09/2023||0.0641||140060000|17.209999084473|1|2023-08-08|15/06/2023|0.05|0.04|135100000|134560000|20.120000839233|1
2023-09-17 18:31:24|00730|21102|CHE|7.69B|7690000000|512.45|73296|6.7|41|2023-10-30|15/09/2023||5||560370000|512.26000976562|1|2023-07-26|15/06/2023|4.71|5.09|554000000|562540000|566.40002441406|1
2023-09-17 18:31:29|00731|17424|UI|9.65B|9650000000|159.71|79385|-48.33|41|2023-11-10|15/09/2023||2.17||546160000|159.91999816895|1|2023-08-25|15/06/2023|1.73|1.85|491100000|483410000|153.9700012207|1
2023-09-17 18:31:34|00732|20263|GPK|7.22B|7220000000|23.51|4526387|10.32|41|2023-10-31|15/09/2023||0.7149||2480000000|23.5|1|2023-08-01|15/06/2023|0.66|0.73|2390000000|2490000000|24.200000762939|1
2023-09-17 18:31:40|00733|20372|MSA|6.77B|6770000000|172.21|152466|46.46|41|2023-10-25|15/09/2023||1.36||409960000|172.38000488281|1|2023-07-31|15/06/2023|1.83|1.47|447000000|421140000|166.88000488281|1
2023-09-17 18:31:47|00734|1172566|AGL|7.61B|7610000000|18.76|2452798|-22.54|15|2023-10-26|15/09/2023||-0.0513||1130000000|18.75|1|2023-08-03|15/06/2023|-0.04|-0.02|1150000000|1110000000|19.329999923706|1
2023-09-17 18:31:53|00735|39255|CCK|10.81B|10810000000|90.34|1337464|-3.8|41|2023-10-23|15/09/2023||1.73||3240000000|90.339996337891|1|2023-07-24|15/06/2023|1.68|1.64|3110000000|3460000000|90.809997558594|1
2023-09-17 18:31:59|00736|20730|BFa|31.19B|31190000000|65.06|79467|-8.79|43|2023-12-06|15/10/2023||0.5115||1160000000|65.139999389648|1|2023-08-30|15/07/2023|0.48|0.5306|1040000000|1050000000|70.309997558594|1
2023-09-17 18:32:05|00737|16672|MSGS|4.26B|4260000000|178.1|271537|24.12|41|2023-11-09|15/09/2023||-1.47||24980000|178.14999389648|1|2023-08-17|15/06/2023|-0.39|-0.14|126920000|123850000|205.61000061035|1
2023-09-17 18:32:10|00738|32381|DECK|13.67B|13670000000|522.88|356756|55.07|40|2023-10-26|15/09/2023||4.39||960540000|522.88000488281|1|2023-07-27|15/06/2023|2.41|2.13|676000000|661280000|558|1
2023-09-17 18:32:16|00739|20246|SPR|1.77B|1770000000|16.84|3387437|-34.73|41|2023-11-01|15/09/2023||-0.4521||1590000000|16.829999923706|1|2023-08-02|15/06/2023|-1.46|-0.68|1400000000|1310000000|31.440000534058|1
2023-09-17 18:32:21|00740|942671|SYNH|4.43B|4430000000|42.74|1309094|-17.03|36|2023-11-02|15/09/2023||0.8687||1270000000|42.740001678467|1|2023-08-09|15/06/2023|1.28|0.7932|1370000000|1270000000|42.560001373291|1
2023-09-17 18:32:25|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
2023-09-17 18:32:30|00742|1167058|ALGM|6.31B|6310000000|32.79|1495509|47.11|18|2023-10-26|15/09/2023||0.37||270250000|32.790000915527|1|2023-08-01|15/06/2023|0.39|0.37|278290000|275910000|51.610000610352|1
2023-09-17 18:32:37|00743|41305|MNDT|5.40B|5400000000|22.98|3260962|0|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
2023-09-17 18:32:42|00744|1163886|BEPC|10.36B|10360000000|28.07|568551|-30.23|17|2023-11-03|15/09/2023||-0.1198||1298000000|28.069999694824|1|2023-08-04|15/06/2023|-0.06|-0.06|901000000|1397000000|28.319999694824|1
2023-09-17 18:32:48|00745|39237|SIX|2.07B|2070000000|24.78|1965683|10.92|41|2023-10-24|15/09/2023||1.48||545240000|24.780000686646|1|2023-08-10|15/06/2023|0.25|0.78|444000000|465250000|22.85000038147|1
2023-09-17 18:32:54|00746|948325|GDDY|11.15B|11150000000|75.78|1543698|1.09|35|2023-11-08|15/09/2023||0.7233||1060000000|75.779998779297|1|2023-08-03|15/06/2023|0.54|0.56|1050000000|1050000000|75.529998779297|1
2023-09-17 18:32:59|00747|20917|BYD|6.47B|6470000000|64.68|747457|24.74|41|2023-10-24|15/09/2023||1.47||879900000|64.690002441406|1|2023-07-27|15/06/2023|1.58|1.67|916950000|912380000|72|1
2023-09-17 18:33:05|00748|52812|IOVA|1.31B|1310000000|5.27|5682354|-51.38|34|2023-11-08|15/09/2023||-0.4542||4500000|5.2699999809265|1|2023-08-08|15/06/2023|-0.47|-0.5|240000|3910000|7.0500001907349|1
2023-09-17 18:33:10|00749|29754|Y|11.41B|11410000000|847.79|81656|0.57|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
2023-09-17 18:33:16|00750|8124|BC|5.41B|5410000000|77.44|641330|6.68|42|2023-10-26|15/09/2023||2.42||1690000000|77.430000305176|1|2023-07-27|15/06/2023|2.35|2.57|1700000000|1800000000|88.639999389648|1
2023-09-17 18:33:22|00751|942636|AXTA|6.08B|6080000000|27.41|2224245|13.59|36|2023-10-26|15/09/2023||0.3806||1300000000|27.409999847412|1|2023-08-01|15/06/2023|0.27|0.38|1290000000|1340000000|32|1
2023-09-17 18:33:28|00752|20809|DCI|7.48B|7480000000|61.68|429874|19.37|41|2023-12-05|15/10/2023||0.724||879990000|61.659999847412|1|2023-08-29|15/07/2023|0.78|0.78|879500000|895950000|61.310001373291|1
2023-09-17 18:33:33|00753|20879|LAD|8.10B|8100000000|293.84|243979|23.42|41|2023-10-18|15/09/2023||10.15||8230000000|294.01998901367|1|2023-07-26|15/06/2023|10.91|9.24|8100000000|7870000000|292.36999511719|1
2023-09-17 18:33:39|00754|20849|BRO|20.59B|20590000000|72.61|1100069|17.99|41|2023-10-23|15/09/2023||0.6222||1040000000|72.629997253418|1|2023-07-24|15/06/2023|0.68|0.6|1050000000|997510000|71.199996948242|1
2023-09-17 18:33:45|00755|39138|AGCO|9.20B|9200000000|122.88|582232|18.51|41|2023-10-31|15/09/2023||3.35||3480000000|122.87999725342|1|2023-07-27|15/06/2023|4.29|3.73|3820000000|3690000000|136.82000732422|1
2023-09-17 18:33:50|00756|1097781|NFE|6.46B|6460000000|31.5|1245828|-35.87|25|2023-11-01|15/09/2023||0.601||645270000|31.5|1|2023-08-08|15/06/2023|0.58|0.58|579130000|584510000|28.309999465942|1
2023-09-17 18:33:55|00757|1161057|HWM|19.24B|19240000000|46.68|2570828|38.89|29|2023-11-01|15/09/2023||0.4272||1600000000|46.680000305176|1|2023-08-01|15/06/2023|0.44|0.43|1650000000|1610000000|51.139999389648|1
2023-09-17 18:34:01|00758|20947|SKX|7.34B|7340000000|47.41|1852807|32.21|41|2023-10-24|15/09/2023||0.7853||2020000000|47.380001068115|1|2023-07-27|15/06/2023|0.98|0.53|2010000000|1910000000|52.779998779297|1
2023-09-17 18:34:06|00759|941651|CDK|6.39B|6390000000|54.76|2159234|0|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
2023-09-17 18:34:16|00760|21213|OLN|6.29B|6290000000|49.95|1597023|8.89|41|2023-10-19|15/09/2023||0.7857||1760000000|49.950000762939|1|2023-07-27|15/06/2023|1.13|1.04|1700000000|1860000000|55.529998779297|1
2023-09-17 18:34:22|00761|39164|DAR|9.13B|9130000000|57.23|1288907|-21.84|41|2023-11-07|15/09/2023||1.32||1820000000|57.229999542236|1|2023-08-08|15/06/2023|1.55|1.55|1800000000|1840000000|68.379997253418|1
2023-09-17 18:34:29|00762|39306|WLK|16.24B|16240000000|127.27|478906|40.09|41|2023-11-07|15/09/2023||2.02||3280000000|127.26999664307|1|2023-08-03|15/06/2023|2.31|2.92|3250000000|3500000000|134.38999938965|1
2023-09-17 18:34:34|00763|1173265|PCOR|9.11B|9110000000|64|899360|20.44|12|2023-11-02|15/09/2023||-0.0545||233710000|64|1|2023-08-02|15/06/2023|0.02|-0.09|228500000|217860000|75.660003662109|1
2023-09-17 18:34:38|00764|1174594|MCW|1.90B|1900000000|6.08|1618306|-34.83|13|2023-11-09|15/09/2023||0.0684||231900000|6.0799999237061|1|2023-08-03|15/06/2023|0.09|0.09|236900000|241780000|8.7399997711182|1
2023-09-17 18:34:45|00765|39334|PENN|3.50B|3500000000|23.52|5133223|-23.04|41|2023-11-02|15/09/2023||0.369||1620000000|23.520000457764|1|2023-08-09|15/06/2023|0.48|0.42|1670000000|1660000000|24.840000152588|1
2023-09-17 18:34:52|00766|20774|PPC|5.86B|5860000000|24.76|836758|-2.52|41|2023-10-25|15/09/2023||0.4078||4320000000|24.760000228882|1|2023-07-26|15/06/2023|0.44|0.35|4310000000|4380000000|24.159999847412|1
2023-09-17 18:34:56|00767|1161540|VRM|178.77M|178770000|1.28|6156460|-22.42|18|2023-11-07|15/09/2023||-0.45||251340000|1.2799999713898|1|2023-08-08|15/06/2023|-0.48|-0.51|225180000|225560000|1.9800000190735|1
2023-09-17 18:35:00|00768|1172716|DV|4.84B|4840000000|28.91|1794337|5.74|16|2023-11-07|15/09/2023||0.1517||138270000|28.920000076294|1|2023-07-31|15/06/2023|0.07|0.13|133700000|133270000|41.509998321533|1
2023-09-17 18:35:06|00769|1175175|CNM|6.38B|6380000000|28.21|1070076|21.18|13|2023-12-05|15/10/2023||0.6211||1840000000|28.219999313354|1|2023-09-06|15/07/2023|0.66|0.67|1860000000|1860000000|31.590000152588|1
2023-09-17 18:35:14|00770|32366|HLF|1.44B|1440000000|14.59|1334507|-35.87|41|2023-10-31|15/09/2023||0.7302||1240000000|14.590000152588|1|2023-08-02|15/06/2023|0.74|0.69|1300000000|1280000000|16.329999923706|1
2023-09-17 18:35:19|00771|1164644|DCT|2.60B|2600000000|18.99|1941656|58.91|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
2023-09-17 18:35:25|00772|21114|G|6.71B|6710000000|36.99|1247840|-17.75|41|2023-11-07|15/09/2023||0.7359||1170000000|36.979999542236|1|2023-08-09|15/06/2023|0.72|0.69|1110000000|1120000000|35.659999847412|1
2023-09-17 18:35:30|00773|1175119|PYCR|4.03B|4030000000|22.8|450802|-24.98|12|2023-11-07|15/09/2023||0.0624||139230000|22.799999237061|1|2023-08-16|15/06/2023|0.08|0.05|140000000|136510000|22.959999084473|1
2023-09-17 18:35:34|00774|1167748|AI|3.23B|3230000000|27.34|17891489|94.87|17|2023-12-07|15/10/2023||-0.1822||73840000|27.360000610352|1|2023-09-06|15/07/2023|-0.09|-0.17|72400000|71560000|31.430000305176|1
2023-09-17 18:35:40|00775|15629|CACC|6.46B|6460000000|504.17|67620|3.48|41|2023-10-30|15/09/2023||8.24||476190000|504.17001342773|1|2023-08-01|15/06/2023|10.69|8.18|477900000|463830000|556.59997558594|1
2023-09-17 18:35:47|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
2023-09-17 18:35:52|00777|1163737|UWMC|8.61B|8610000000|5.4|1076491|46.34|17|2023-11-07|15/09/2023||0.0678||486540000|5.4000000953674|1|2023-08-09|15/06/2023|0.11|0.07|587520000|468990000|6.3099999427795|1
2023-09-17 18:35:56|00778|1171775|DSEY|2.72B|2720000000|8.39|2028478|56.82|15|2023-11-03|15/09/2023||0.105||730580000|8.3900003433228|1|2023-08-11|15/06/2023||0.095||728170000|8.3900003433228|1
2023-09-17 18:36:03|00779|20436|CLR|26.56B|26560000000|74.27|3104824|6.34|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
2023-09-17 18:36:09|00780|41261|GMED|6.99B|6990000000|50.01|1603926|-17.96|41|2023-11-08|15/09/2023||0.5448||269100000|50.009998321533|1|2023-08-03|15/06/2023|0.63|0.59|291620000|279530000|59.689998626709|1
2023-09-17 18:36:14|00781|1163042|LMND|897.56M|897560000|12.88|1537099|-43.88|19|2023-11-07|15/09/2023||-0.9546||104520000|12.869999885559|1|2023-08-02|15/06/2023|-0.97|-1.03|104600000|97570000|22.60000038147|1
2023-09-17 18:36:19|00782|1173436|FIGS|955.21M|955210000|5.67|2670749|-42.14|13|2023-11-09|15/09/2023||0.0218||131430000|5.6700000762939|1|2023-08-03|15/06/2023|0.02|0.0036|138100000|133070000|6.9899997711182|1
2023-09-17 18:36:25|00783|39168|LPX|4.23B|4230000000|58.63|1005189|11.63|41|2023-10-31|15/09/2023||1.5||737590000|58.630001068115|1|2023-08-02|15/06/2023|0.55|0.67|519000000|667040000|76.440002441406|1
2023-09-17 18:36:30|00784|1174607|LZ|1.96B|1960000000|10.2|1164792|4.19|17|2023-11-09|15/09/2023||0.0869||158970000|10.199999809265|1|2023-08-08|15/06/2023|0.1|0.1|168900000|166920000|15.5|1
2023-09-17 18:36:35|00785|1163277|GOCO|332.62M|332620000|14.95|40666|150.42|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
2023-09-17 18:36:40|00786|1168863|WOOF|1.15B|1150000000|4.3|3814037|-70.16|17|2023-11-16|15/10/2023||0.0213||1520000000|4.3000001907349|1|2023-08-24|15/07/2023|0.06|0.06|1530000000|1520000000|6.539999961853|1
2023-09-17 18:36:48|00787|8107|SNV|4.43B|4430000000|30.3|1305903|-22.47|42|2023-10-17|15/09/2023||0.9277||536020000|30.290000915527|1|2023-07-20|15/06/2023|1.16|1.16|567810000|571690000|34.919998168945|1
2023-09-17 18:36:54|00788|15777|COLM|4.40B|4400000000|71.76|429404|1.07|41|2023-10-26|15/09/2023||1.71||1000000000|71.76000213623|1|2023-08-01|15/06/2023|0.14|0.02|620900000|586910000|78.610000610352|1
2023-09-17 18:37:00|00789|16781|NXST|5.33B|5330000000|152.04|409131|-20.34|40|2023-10-31|15/09/2023||1.32||1170000000|152.03999328613|1|2023-08-08|15/06/2023|2.64|2.35|1240000000|1240000000|184.13000488281|1
2023-09-17 18:37:05|00790|1172383|TSP|378.02M|378020000|1.65|1461906|-78.57|12|2023-10-31|15/09/2023||-0.625||3270000|1.6499999761581|1|2023-09-07|15/12/2022|-0.61|-0.6024|1900000|2300000|1.1900000572205|1
2023-09-17 18:37:11|00791|17183|SIVBQ|2.67M|2670000|0.045|525336|-99.99|41|2023-10-19|15/09/2023||4.61||1480000000|0.04500000178814|1|2023-07-20|15/06/2023||4.51||1370000000|0.44999998807907|1
2023-09-17 18:37:17|00792|20751|FRCB|18.65M|18650000|0.1|3933332|-99.93|41|2023-10-13|15/09/2023||-2.28||866000000|0.10000000149012|1|2023-08-04|15/06/2023||-2.14||894000000|0.33000001311302|1
2023-09-17 18:37:22|00793|1159417|OTIS|33.40B|33400000000|81.11|1793325|19.63|19|2023-10-24|15/09/2023||0.8797||3530000000|81.120002746582|1|2023-07-26|15/06/2023|0.92|0.86|3720000000|3590000000|87.569999694824|1
2023-09-17 18:37:27|00794|1135949|CTVA|37.30B|37300000000|52.55|4057320|-14.34|24|2023-11-02|15/09/2023||-0.2157||2820000000|52.549999237061|1|2023-08-03|15/06/2023|1.6|1.59|6050000000|6470000000|55.900001525879|1
2023-09-17 18:37:32|00795|943143|LBRDK|13.43B|13430000000|91.82|771519|0.54|35|2023-11-09|15/09/2023||1.78||250560000|91.819999694824|1|2023-08-04|15/06/2023|1.71|1.72|245000000|245840000|92.26000213623|1
2023-09-17 18:37:38|00796|995924|INVH|21.65B|21650000000|35.27|2599383|-4.31|29|2023-10-25|15/09/2023||0.1819||602610000|35.290000915527|1|2023-07-26|15/06/2023|0.38|0.17|600000000|593760000|35.549999237061|1
2023-09-17 18:37:43|00797|20790|SUI|15.65B|15650000000|125.77|694385|-17.49|41|2023-10-23|15/09/2023||1.26||941100000|125.73999786377|1|2023-07-26|15/06/2023|0.72|0.79|863500000|834990000|139.05999755859|1
2023-09-17 18:37:49|00798|39337|TRMB|12.75B|12750000000|51.34|1160966|-12.51|41|2023-11-01|15/09/2023||0.6082||968250000|51.340000152588|1|2023-08-03|15/06/2023|0.64|0.59|993600000|974160000|53.759998321533|1
2023-09-17 18:37:54|00799|955846|TDOC|3.49B|3490000000|21.2|5267795|-30.47|34|2023-10-25|15/09/2023||-0.3715||664250000|21.200000762939|1|2023-07-25|15/06/2023|-0.4|-0.41|652400000|649200000|23.370000839233|1
2023-09-17 18:38:01|00800|24297|TDY|19.54B|19540000000|415|274216|11.75|41|2023-10-25|15/09/2023||4.76||1420000000|415.04000854492|1|2023-07-26|15/06/2023|4.67|4.64|1420000000|1410000000|414.7200012207|1
2023-09-17 18:38:05|00801|1142204|AMCR|13.33B|13330000000|9.35|7130262|-19.81|25|2023-11-09|15/09/2023||0.1508||3520000000|9.3500003814697|1|2023-08-16|15/06/2023|0.73|0.18|14690000000|3790000000|9.4799995422363|1
2023-09-17 18:38:11|00802|17124|SBNY|1.87M|1870000|0.05|690712|-99.97|41|2023-10-19|15/09/2023||3.89||653000000|0.05000000074506|1|2023-07-20|15/06/2023||3.71||637800000|0.10999999940395|1
2023-09-17 18:38:16|00803|101848|ALLY|8.79B|8790000000|29.1|4010832|-10.41|38|2023-10-18|15/09/2023||0.8132||2060000000|29.10000038147|1|2023-07-19|15/06/2023|0.96|0.94|2080000000|2090000000|28.139999389648|1
2023-09-17 18:38:24|00804|39139|IEX|16.20B|16200000000|214.24|545761|4.54|41|2023-10-24|15/09/2023||1.91||797320000|214.24000549316|1|2023-07-26|15/06/2023|2.18|2.11|846200000|852250000|210.47999572754|1
2023-09-17 18:38:30|00805|17251|SSNC|13.74B|13740000000|55.37|1018594|4.37|41|2023-10-26|15/09/2023||1.18||1380000000|55.369998931885|1|2023-07-27|15/06/2023|1.08|1.13|1370000000|1360000000|62.759998321533|1
2023-09-17 18:38:36|00806|29723|WAB|19.29B|19290000000|107.69|851212|25.29|41|2023-10-31|15/09/2023||1.46||2410000000|107.69000244141|1|2023-07-27|15/06/2023|1.41|1.33|2410000000|2220000000|113.04000091553|1
2023-09-17 18:38:40|00807|1061925|VICI|31.81B|31810000000|31.39|4844284|-6.07|24|2023-10-26|15/09/2023||0.6437||883290000|31.379999160767|1|2023-07-26|15/06/2023|0.69|0.64|898200000|873900000|32.840000152588|1
2023-09-17 18:38:45|00808|39171|CPT|11.15B|11150000000|102.87|712054|-20.26|41|2023-10-26|15/09/2023||0.4034||391110000|102.87000274658|1|2023-08-03|15/06/2023|0.84|0.36|385500000|383990000|107.19000244141|1
2023-09-17 18:38:51|00809|20475|BIO|10.94B|10940000000|376.31|195691|-16.1|41|2023-10-26|15/09/2023||2.79||688710000|376.23001098633|1|2023-08-03|15/06/2023|3|2.68|681100000|697960000|403.75|1
2023-09-17 18:38:57|00810|13972|WOLF|5.47B|5470000000|43.68|2800226|-63.68|41|2023-11-01|15/09/2023||-0.6406||222230000|43.669998168945|1|2023-08-16|15/06/2023|-0.42|-0.2|235800000|224530000|54.430000305176|1
2023-09-17 18:39:02|00811|1073206|CDAY|11.25B|11250000000|73.15|1196144|24.11|27|2023-11-01|15/09/2023||0.2971||369380000|73.139999389648|1|2023-08-02|15/06/2023|0.32|0.29|365900000|358230000|70.459999084473|1
2023-09-17 18:39:08|00812|15579|BMRN|16.59B|16590000000|88.16|1274288|-0.06|41|2023-10-25|15/09/2023||0.246||609900000|88.160003662109|1|2023-07-31|15/06/2023|0.54|0.23|595300000|595220000|87.610000610352|1
2023-09-17 18:39:16|00813|29737|EVRG|12.44B|12440000000|54.14|1383753|-19.28|41|2023-11-02|15/09/2023||1.86||1920000000|54.139999389648|1|2023-08-04|15/06/2023|0.81|0.77|1350000000|1450000000|58.380001068115|1
2023-09-17 18:39:21|00814|1096067|ELAN|5.91B|5910000000|11.99|5616803|-18.71|26|2023-11-03|15/09/2023||0.1282||1040000000|11.989999771118|1|2023-08-07|15/06/2023|0.18|0.05|1060000000|1040000000|11.64999961853|1
2023-09-17 18:39:26|00815|41250|WPC|13.70B|13700000000|64.08|1042759|-24.26|41|2023-10-27|15/09/2023||1.37||439590000|64.080001831055|1|2023-07-28|15/06/2023|1.36|1.35|452150000|430480000|71.370002746582|1
2023-09-17 18:39:31|00816|39241|FNF|11.65B|11650000000|42.82|1446213|6.7|41|2023-10-31|15/09/2023||1.13||2800000000|42.819999694824|1|2023-08-08|15/06/2023|1.01|1.03|3070000000|2680000000|39.880001068115|1
2023-09-17 18:39:37|00817|15572|BLDR|15.90B|15900000000|127.14|1645535|129.45|41|2023-11-02|15/09/2023||3.9||4880000000|127.23999786377|1|2023-08-02|15/06/2023|3.89|2.56|4500000000|4240000000|146.75999450684|1
2023-09-17 18:39:42|00818|20580|||||||41|2023-11-07|15/09/2023||2.97||5190000000|154.24000549316|1|2023-08-03|15/06/2023|0.5|2.14|5050000000|5070000000|165.50999450684|1
2023-09-17 18:39:48|00819|19696|LDOS|12.92B|12920000000|94.07|824074|0.84|40|2023-10-31|15/09/2023||1.67||3780000000|94.040000915527|1|2023-08-01|15/06/2023|1.8|1.57|3840000000|3720000000|93.529998779297|1
2023-09-17 18:39:53|00820|1075224|EQH|10.13B|10130000000|29.15|2414977|-0.24|27|2023-11-01|15/09/2023||1.38||3540000000|29.159999847412|1|2023-08-02|15/06/2023|1.17|1.17|2380000000|3420000000|28.950000762939|1
2023-09-17 18:39:59|00821|39190|BG|16.94B|16940000000|112.41|1200519|25.67|42|2023-10-25|15/09/2023||2.52||15620000000|112.41000366211|1|2023-08-02|15/06/2023|3.72|2.66|15050000000|16470000000|108.41999816895|1
2023-09-17 18:40:05|00822|20330|MPW|3.82B|3820000000|6.38|11333326|-53.77|41|2023-10-26|15/09/2023||0.19||334920000|6.3600001335144|1|2023-08-08|15/06/2023|-0.07|0.22|337400000|345000000|10.10000038147|1
2023-09-17 18:40:12|00823|24321|TRGP|18.94B|18940000000|84.67|1492773|23.17|41|2023-11-02|15/09/2023||1.3||5290000000|84.660003662109|1|2023-08-03|15/06/2023|1.22|1.24|3400000000|4480000000|81.169998168945|1
2023-09-17 18:40:18|00824|20844|ATO|17.07B|17070000000|114.98|702464|0.85|41|2023-11-08|15/09/2023||0.7092||1050000000|115.01000213623|1|2023-08-02|15/06/2023|0.94|1|662730000|983680000|121.05999755859|1
2023-09-17 18:40:23|00825|13569|FSLR|18.59B|18590000000|174.05|1975043|28.16|41|2023-10-26|15/09/2023||2.2||923500000|174.05000305176|1|2023-07-27|15/06/2023|1.59|1|811000000|722210000|197.41000366211|1
2023-09-17 18:40:30|00826|23064|QGEN|9.37B|9370000000|38.84|1280606|-5.37|37|2023-11-01|15/09/2023||0.4849||471140000|41.080001831055|1|2023-08-08|15/06/2023|0.51|0.5|497000000|492590000|45.220001220703|1
2023-09-17 18:40:37|00827|20301|NLY|10.16B|10160000000|20.57|3637303|-14.86|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
2023-09-17 18:40:43|00828|940831|FWONK|15.70B|15700000000|66.92|872357|10.57|37|2023-11-09|15/09/2023||0.293||880250000|66.919998168945|1|2023-08-04|15/06/2023|0.235|0.0513|724000000|742000000|72.677726745605|1
2023-09-17 18:40:49|00829|958243|RUN|3.27B|3270000000|15.06|9046944|-59.41|34|2023-11-02|15/09/2023||-0.0416||583510000|15.060000419617|1|2023-08-02|15/06/2023|0.25|-0.24|590190000|629350000|19.14999961853|1
2023-09-17 18:40:54|00830|20476|BKIN|307.02M|307020000|75.76|3094449|12.59|29|2023-11-03|15/09/2023||0.4729||370810000|75.76000213623|1|2023-08-03|15/06/2023|0.44|0.5|368200000|376550000|70|1
2023-09-17 18:41:00|00831|16037|EWBC|7.76B|7760000000|54.86|926506|-24.51|41|2023-10-19|15/09/2023||2.02||645480000|54.860000610352|1|2023-07-20|15/06/2023|2.2|2.21|645000000|661100000|61.619998931885|1
2023-09-17 18:41:06|00832|942360|AMH|15.10B|15100000000|36.53|2072467|2.38|37|2023-11-02|15/09/2023||0.1183||415760000|36.529998779297|1|2023-07-27|15/06/2023|0.27|0.11|395500000|395220000|36.700000762939|1
2023-09-17 18:41:11|00833|21027|HUBB|16.94B|16940000000|315.9|432753|44.17|41|2023-10-24|15/09/2023||4.01||1400000000|315.85000610352|1|2023-07-25|15/06/2023|4.07|3.7|1370000000|1370000000|333.7799987793|1
2023-09-17 18:41:16|00834|39220|WRB|16.50B|16500000000|64.12|1132490|-4.21|41|2023-10-24|15/09/2023||1.17||2630000000|64.120002746582|1|2023-07-20|15/06/2023|1.14|1.12|3000000000|2570000000|60.630001068115|1
2023-09-17 18:41:22|00835|21198|CUBE|9.30B|9300000000|41.1|1619854|-5.19|41|2023-10-26|15/09/2023||0.4499||261090000|41.099998474121|1|2023-08-03|15/06/2023|0.66|0.42|261000000|262280000|42.709999084473|1
2023-09-17 18:41:28|00836|39258|SCI|9.16B|9160000000|60.74|951921|0.23|41|2023-11-01|15/09/2023||0.722||988150000|60.740001678467|1|2023-08-01|15/06/2023|0.83|0.81|1010000000|986100000|66.650001525879|1
2023-09-17 18:41:35|00837|9235|RS|15.29B|15290000000|261.16|266035|48.84|41|2023-10-26|15/09/2023||5.07||3640000000|261.0299987793|1|2023-07-27|15/06/2023|6.49|6.57|3880000000|3990000000|290.44000244141|1
2023-09-17 18:41:41|00838|39140|LEA|8.12B|8120000000|138.28|559613|1.43|41|2023-10-31|15/09/2023||2.78||5550000000|138.2799987793|1|2023-08-01|15/06/2023|3.33|3.17|5990000000|5860000000|154.75999450684|1
2023-09-17 18:41:46|00839|42582|GLPI|13.05B|13050000000|48.28|1373429|-0.84|40|2023-11-02|15/09/2023||0.6881||357210000|48.279998779297|1|2023-07-27|15/06/2023|0.59|0.67|356600000|354550000|49.209999084473|1
2023-09-17 18:41:52|00840|6447|IAC|4.54B|4540000000|52.86|559512|-12.7|41|2023-11-02|15/09/2023||-0.5498||1110000000|52.860000610352|1|2023-08-08|15/06/2023|-1.07|-0.73|1110000000|1120000000|67.444999694824|1
2023-09-17 18:41:58|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
2023-09-17 18:42:03|00842|29655|GWRE|7.46B|7460000000|91.54|673241|41.44|41|2023-12-05|15/10/2023||-0.0954||212490000|91.540000915527|1|2023-09-07|15/07/2023|0.74|0.38|270000000|261380000|85.680000305176|1
2023-09-17 18:42:10|00843|13961|WTRG|9.97B|9970000000|37.7|1169145|-17.27|41|2023-11-06|15/09/2023||0.2841||454800000|37.700000762939|1|2023-08-07|15/06/2023|0.34|0.34|436700000|468970000|40.659999847412|1
2023-09-17 18:42:16|00844|39165|LII|13.37B|13370000000|376.43|273048|54|42|2023-10-23|15/09/2023||4.57||1280000000|376.42999267578|1|2023-07-27|15/06/2023|6.15|5.2|1410000000|1370000000|335.98999023438|1
2023-09-17 18:42:22|00845|20553|LSI|11.52B|11520000000|133.1|761701|13.14|41|2023-11-01|15/09/2023||1.2||281810000|133.10000610352|1|2023-08-02|15/06/2023||1.14||280450000|133.10000610352|1
2023-09-17 18:42:28|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
2023-09-17 18:42:35|00847|7972|CLF|7.27B|7270000000|14.3|9254110|-4.67|41|2023-10-26|15/09/2023||0.4881||5620000000|14.289999961853|1|2023-07-24|15/06/2023|0.67|0.71|6000000000|5810000000|15.989999771118|1
2023-09-17 18:42:41|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
2023-09-17 18:42:47|00849|1123969|TW|19.54B|19540000000|83.27|798646|29.38|24|2023-10-26|15/09/2023||0.5473||325780000|83.269996643066|1|2023-07-27|15/06/2023|0.52|0.51|310600000|309480000|74.629997253418|1
2023-09-17 18:42:52|00850|20803|CLVT|4.97B|4970000000|7.35|5986766|-30.46|41|2023-11-07|15/09/2023||0.1803||635470000|7.3499999046326|1|2023-08-01|15/06/2023|0.72|0.19|198200000|673970000|9.5100002288818|1
2023-09-17 18:42:58|00851|24357|WSO|12.86B|12860000000|352.4|292469|30.55|41|2023-10-19|15/09/2023||4.21||2040000000|352.66000366211|1|2023-08-01|15/06/2023|4.42|4.93|2000000000|2190000000|378.19000244141|1
2023-09-17 18:43:04|00852|39217|AFG|9.62B|9620000000|113.37|374101|-11.87|41|2023-10-31|15/09/2023||2.51||1650000000|113.37000274658|1|2023-08-02|15/06/2023|2.38|2.78|1840000000|1610000000|122.05999755859|1
2023-09-17 18:43:09|00853|254|AA|5.15B|5150000000|28.86|5683249|-32.03|29|2023-10-12|15/09/2023||-0.7553||2590000000|28.85000038147|1|2023-07-19|15/06/2023|-0.35|-0.52|2680000000|2670000000|35.040000915527|1
2023-09-17 18:43:15|00854|41235|REXR|11.08B|11080000000|51.92|1370640|-11.26|41|2023-10-18|15/09/2023||0.2726||195830000|51.919998168945|1|2023-07-19|15/06/2023|0.26|0.26|195780000|196920000|53.060001373291|1
2023-09-17 18:43:21|00855|20451|KNX|8.62B|8620000000|53.44|1811453|11.29|41|2023-10-18|15/09/2023||0.4197||1930000000|53.430000305176|1|2023-07-20|15/06/2023|0.49|0.59|1600000000|1600000000|56.369998931885|1
2023-09-17 18:43:28|00856|39189|DOX|10.35B|10350000000|86.93|564229|6.27|41|2023-11-08|15/09/2023||1.5||1250000000|86.930000305176|1|2023-08-02|15/06/2023|1.57|1.48|1240000000|1240000000|94.209999084473|1
2023-09-17 18:43:34|00857|39169|ACM|11.64B|11640000000|83.93|687413|17.78|41|2023-11-13|15/09/2023||0.9783||1710000000|83.930000305176|1|2023-08-07|15/06/2023|0.94|0.95|1700000000|1670000000|86.519996643066|1
2023-09-17 18:43:40|00858|6446|CIEN|7.22B|7220000000|48.81|1778819|16.63|41|2023-12-07|15/10/2023||0.6925||1100000000|48.810001373291|1|2023-08-31|15/07/2023|0.59|0.51|1070000000|1040000000|43.159999847412|1
2023-09-17 18:43:45|00859|39146|UGI|5.12B|5120000000|24.43|2733955|-33.07|41|2023-11-13|15/09/2023||-0.0525||1920000000|24.430000305176|1|2023-08-02|15/06/2023|0.00|0.02|1660000000|1810000000|26.479999542236|1
2023-09-17 18:43:51|00860|1011774|VST|12.10B|12100000000|32.91|3914939|30.03|27|2023-11-03|15/09/2023||1.45||7290000000|32.909999847412|1|2023-08-09|15/06/2023|0.8775|0.79|3190000000|2800000000|28.819999694824|1
2023-09-17 18:43:56|00861|39289|OC|12.28B|12280000000|136.79|803398|67.53|42|2023-10-25|15/09/2023||3.83||2510000000|136.78999328613|1|2023-07-26|15/06/2023|4.22|3.19|2560000000|2520000000|130.77000427246|1
2023-09-17 18:44:01|00862|32537|CG|12.08B|12080000000|33.55|2298287|8.61|42|2023-10-26|15/09/2023||0.6949||838330000|33.549999237061|1|2023-08-02|15/06/2023|0.88|0.67|977900000|790250000|35.450000762939|1
2023-09-17 18:44:07|00863|39302|ST|5.77B|5770000000|37.89|1330467|-5.39|41|2023-10-31|15/09/2023||0.9036||1010000000|37.889999389648|1|2023-07-25|15/06/2023|0.97|0.95|1060000000|1030000000|46.479999542236|1
2023-09-17 18:44:13|00864|8266|FHN|6.40B|6400000000|11.46|7134618|-50.88|42|2023-10-17|15/09/2023||0.3395||801630000|11.449999809265|1|2023-07-19|15/06/2023|0.39|0.65|1030000000|822420000|12.819999694824|1
2023-09-17 18:44:20|00865|41195|BERY|7.53B|7530000000|63.75|1300732|23.02|41|2023-11-16|15/09/2023||2.15||3150000000|63.75|1|2023-08-09|15/06/2023|1.9|1.99|3200000000|3440000000|61.540000915527|1
2023-09-17 18:44:26|00866|8202|ITT|8.16B|8160000000|99.36|422253|40.92|42|2023-11-03|15/09/2023||1.27||809140000|99.389999389648|1|2023-08-03|15/06/2023|1.33|1.18|833900000|795910000|98.279998779297|1
2023-09-17 18:44:32|00867|976456|LSXMK|7.36B|7360000000|22.53|1380883|-27.98|31|2023-11-03|15/09/2023||0.8975||2290000000|22.530000686646|1|2023-08-04|15/06/2023|0.77|0.9175|2250000000|2250000000|25.422500610352|1
2023-09-17 18:44:36|00868|1173555|OGN|4.99B|4990000000|19.54|2110105|-31.7|13|2023-11-09|15/09/2023||1.08||1580000000|19.540000915527|1|2023-08-08|15/06/2023|1.31|0.97|1610000000|1570000000|21.799999237061|1
2023-09-17 18:44:41|00869|48388|ARMK|9.56B|9560000000|36.64|3368282|-2.01|40|2023-11-14|15/09/2023||0.6591||4790000000|36.639999389648|1|2023-08-08|15/06/2023|0.36|0.34|4750000000|4590000000|37.979999542236|1
2023-09-17 18:44:47|00870|16200|GNTX|7.48B|7480000000|32.04|1292390|22.38|41|2023-10-20|15/09/2023||0.435||569110000|32.040000915527|1|2023-07-28|15/06/2023|0.47|0.41|583500000|553160000|31.75|1
2023-09-17 18:44:53|00871|32374|UTHR|10.34B|10340000000|220.24|329962|0.98|41|2023-11-01|15/09/2023||5.2||583000000|220.24000549316|1|2023-08-02|15/06/2023|5.24|4.57|596500000|524180000|240.13000488281|1
2023-09-17 18:44:59|00872|39170|ARW|7.08B|7080000000|127.2|392353|32.35|41|2023-11-02|15/09/2023||3.57||8210000000|127.19999694824|1|2023-08-03|15/06/2023|4.37|4.34|8510000000|8730000000|141.33000183105|1
2023-09-17 18:45:04|00873|20979|ATR|8.27B|8270000000|125.94|291414|22.7|41|2023-10-25|15/09/2023||1.26||899600000|125.93000030518|1|2023-07-27|15/06/2023|1.23|1.14|895900000|900890000|119.94999694824|1
2023-09-17 18:45:11|00874|942640|STOR|9.09B|9090000000|32.21|2910862|0.97|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
2023-09-17 18:45:17|00875|39283|KRC|4.24B|4240000000|35.83|1058746|-27.89|41|2023-10-25|15/09/2023||0.3331||278790000|35.830001831055|1|2023-07-31|15/06/2023|0.47|0.36|284300000|280080000|35.569999694824|1
2023-09-17 18:45:22|00876|15358|AGNC|6.10B|6100000000|10.07|10389802|-10.41|41|2023-10-23|15/09/2023||0.6163||453620000|10.069999694824|1|2023-07-24|15/06/2023|0.67|0.62|457000000|441710000|10.10000038147|1
2023-09-17 18:45:27|00877|39257|NNN|6.96B|6960000000|38.17|1465159|-13.35|41|2023-11-02|15/09/2023||0.482||204460000|38.169998168945|1|2023-08-02|15/06/2023|0.54|0.48|202640000|202040000|42.439998626709|1
2023-09-17 18:45:32|00878|1168293|AIRC|5.35B|5350000000|32.69|949251|-20.67|14|2023-10-26|15/09/2023||0.0763||211560000|32.700000762939|1|2023-07-27|15/06/2023|0.62|0.02|214560000|211850000|35.189998626709|1
2023-09-17 18:45:37|00879|16417|JAZZ|8.36B|8360000000|132.49|521517|-10.17|41|2023-11-07|15/09/2023||4.86||967340000|132.49000549316|1|2023-08-09|15/06/2023|4.51|4.45|957320000|941990000|132.24000549316|1
2023-09-17 18:45:43|00880|1010884|JHG|4.55B|4550000000|27.49|749531|17.83|29|2023-11-02|15/09/2023||0.5604||520190000|27.5|1|2023-08-02|15/06/2023|0.62|0.57|516500000|518240000|29.229999542236|1
2023-09-17 18:45:54|00881|32506|DKS|9.60B|9600000000|112.92|1676046|1.15|42|2023-11-21|15/10/2023||2.5||2950000000|112.91999816895|1|2023-08-22|15/07/2023|2.82|3.81|3220000000|3240000000|147.03999328613|1
2023-09-17 18:46:00|00882|8130|NYT|6.97B|6970000000|42.43|1073419|41.81|42|2023-11-01|15/09/2023||0.285||589390000|42.450000762939|1|2023-08-08|15/06/2023|0.38|0.21|590900000|580560000|40.819999694824|1
2023-09-17 18:46:06|00883|15668|CBSH|6.05B|6050000000|48.52|563732|-26.69|41|2023-10-17|15/09/2023||0.9133||388900000|48.520000457764|1|2023-07-19|15/06/2023|1.02|0.94|397140000|392870000|50.959999084473|1
2023-09-17 18:46:12|00884|20189|FR|6.97B|6970000000|51.35|904326|1.88|41|2023-10-18|15/09/2023||0.3087||153950000|51.369998931885|1|2023-07-19|15/06/2023|0.41|0.28|152220000|149030000|52.779998779297|1
2023-09-17 18:46:19|00885|39274|FAF|6.20B|6200000000|60.14|499763|18.95|41|2023-10-26|15/09/2023||1.2||1570000000|60.139999389648|1|2023-07-27|15/06/2023|1.35|1.14|1600000000|1520000000|59.790000915527|1
2023-09-17 18:46:24|00886|979017|USFD|10.02B|10020000000|40.6|1679197|37.07|30|2023-11-07|15/09/2023||0.6938||9170000000|40.580001831055|1|2023-08-10|15/06/2023|0.79|0.76|9000000000|9340000000|42.310001373291|1
2023-09-17 18:46:31|00887|13090|OSK|6.42B|6420000000|98.26|535117|26.64|42|2023-10-26|15/09/2023||2.16||2470000000|98.269996643066|1|2023-08-01|15/06/2023|2.69|1.63|2410000000|2240000000|92.069999694824|1
2023-09-17 18:46:36|00888|1058014|COLD|8.92B|8920000000|33.01|1246531|16.36|27|2023-11-02|15/09/2023||0.1137||721420000|33.009998321533|1|2023-08-03|15/06/2023|-0.39|-0.0017|649600000|695460000|32.669998168945|1
2023-09-17 18:46:42|00889|20214|RGA|9.51B|9510000000|143.61|369928|11.27|41|2023-11-02|15/09/2023||4.33||4390000000|143.61999511719|1|2023-08-03|15/06/2023|4.4|4.15|4160000000|4300000000|142.5299987793|1
2023-09-17 18:46:49|00890|20664|SF|6.93B|6930000000|66.32|598336|13.14|41|2023-10-31|15/09/2023||1.44||1140000000|66.300003051758|1|2023-07-26|15/06/2023|1.2|1.34|1100000000|1080000000|64.790000915527|1
2023-09-17 18:46:55|00891|16937|PNFP|5.09B|5090000000|66.88|586586|-18.57|41|2023-10-17|15/09/2023||1.72||420930000|66.879997253418|1|2023-07-18|15/06/2023|1.79|1.64|489200000|412650000|61.279998779297|1
2023-09-17 18:47:01|00892|16499|LFUS|6.28B|6280000000|252.39|86498|19.24|41|2023-10-24|15/09/2023||2.74||592570000|252.38999938965|1|2023-08-01|15/06/2023|3.12|3.34|612000000|621310000|304.60000610352|1
2023-09-17 18:47:07|00893|39216|ACC|9.15B|9150000000|65.45|2469500|0.05|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
2023-09-17 18:47:13|00894|29656|HTA|837.51M|837510000|29.2|64618076|19.82|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
2023-09-17 18:47:19|00895|20191|HII|8.44B|8440000000|211.64|242971|-8.82|41|2023-11-09|15/09/2023||3.45||2720000000|211.64999389648|1|2023-08-03|15/06/2023|3.27|3.12|2790000000|2670000000|227.82000732422|1
2023-09-17 18:47:24|00896|15649|CASY|10.39B|10390000000|278.84|268663|29.75|41|2023-12-11|15/10/2023||3.52||4060000000|278.83999633789|1|2023-09-11|15/07/2023|4.52|3.38|3870000000|3890000000|241.86999511719|1
2023-09-17 18:47:30|00897|20479|CFR|6.16B|6160000000|95.99|517239|-30.57|41|2023-10-26|15/09/2023||2.11||487920000|96.019996643066|1|2023-07-27|15/06/2023|2.47|2.4|488790000|496850000|115.98999786377|1
2023-09-17 18:47:36|00898|41215|VOYA|7.35B|7350000000|69.48|667685|10.55|41|2023-10-31|15/09/2023||2.09||1730000000|69.480003356934|1|2023-08-01|15/06/2023|2.21|2|1730000000|1730000000|74.26000213623|1
2023-09-17 18:47:41|00899|1167588|CNXC|3.85B|3850000000|73.89|417528|-37.63|16|2024-01-08|15/11/2023||3.33||1700000000|73.889999389648|1|2023-09-26|15/08/2023||2.85||1640000000|73.889999389648|1
2023-09-17 18:47:47|00900|48377|BRX|6.88B|6880000000|22.9|2050483|7.66|40|2023-10-30|15/09/2023||0.201||307440000|22.89999961853|1|2023-07-31|15/06/2023|0.19|0.21|309800000|305970000|22.510000228882|1
2023-09-17 18:47:53|00901|20383|STWD|6.57B|6570000000|21.01|2600279|-8.53|41|2023-11-08|15/09/2023||0.4885||522030000|21.010000228882|1|2023-08-03|15/06/2023|0.49|0.49|515670000|522330000|20.290000915527|1
2023-09-17 18:47:58|00902|39242|ORI|7.54B|7540000000|27.42|1813672|25.61|41|2023-10-26|15/09/2023||0.61||1960000000|27.420000076294|1|2023-07-27|15/06/2023|0.62|0.56|1830000000|1930000000|27.200000762939|1
2023-09-17 18:48:03|00903|8185|X|6.84B|6840000000|30.69|9751363|52.38|38|2023-10-26|15/09/2023||1.02||4470000000|30.680000305176|1|2023-07-27|15/06/2023|1.92|1.79|5010000000|5110000000|25.680000305176|1
2023-09-17 19:13:32|00903|8185|X|6.84B|6840000000|30.69|9751363|52.38|38|2023-10-26|15/09/2023||1.02||4470000000|30.680000305176|1|2023-07-27|15/06/2023|1.92|1.79|5010000000|5110000000|25.680000305176|1
2023-09-17 19:13:38|00904|20459|PB|5.33B|5330000000|56.84|734292|-19.56|41|2023-10-25|15/09/2023||1.12||285940000|56.849998474121|1|2023-07-26|15/06/2023|1.21|0.95|276140000|284400000|61.319999694824|1
2023-09-17 19:13:44|00905|13992|RGLD|7.39B|7390000000|112.57|400780|20.71|41|2023-11-02|15/09/2023||0.9094||155360000|112.56999969482|1|2023-08-02|15/06/2023|0.88|0.87|144000000|155160000|115.7799987793|1
2023-09-17 19:13:50|00906|958233|LITE|3.22B|3220000000|48.25|1729031|-35.66|33|2023-11-02|15/09/2023||0.5808||368480000|48.25|1|2023-08-17|15/06/2023|0.59|0.56|370800000|366250000|46.810001373291|1
2023-09-17 19:13:56|00907|1152333|NVST|4.73B|4730000000|28.88|2111580|-15.8|21|2023-11-02|15/09/2023||0.4596||650030000|28.870000839233|1|2023-08-02|15/06/2023|0.43|0.41|662400000|655850000|34.009998321533|1
2023-09-17 19:14:01|00908|39180|OGE|7.16B|7160000000|35.77|1189700|-12.56|41|2023-11-02|15/09/2023||1.13||1270000000|35.770000457764|1|2023-08-09|15/06/2023|0.44|0.45|605000000|784720000|34.529998779297|1
2023-09-17 19:14:07|00909|29707|VAC|3.74B|3740000000|102.66|429238|-27.46|41|2023-11-06|15/09/2023||2.47||1240000000|102.66000366211|1|2023-08-02|15/06/2023|2.19|2.76|1190000000|1240000000|126.5299987793|1
2023-09-17 19:14:13|00910|39186|HUN|4.57B|4570000000|25.67|1912156|-0.04|41|2023-11-02|15/09/2023||0.2262||1620000000|25.670000076294|1|2023-07-31|15/06/2023|0.22|0.3|1590000000|1700000000|29.739999771118|1
2023-09-17 19:14:19|00911|17148|SEIC|8.07B|8070000000|60.97|527644|13.69|41|2023-10-18|15/09/2023||0.8934||486130000|60.970001220703|1|2023-07-26|15/06/2023|0.89|0.85|489060000|478960000|63.970001220703|1
2023-09-17 19:14:25|00912|17585|WWD|7.80B|7800000000|129.02|331123|43.36|41|2023-11-08|15/09/2023||1.3||764080000|129.02000427246|1|2023-07-31|15/06/2023|1.37|1|801000000|703490000|119.23999786377|1
2023-09-17 19:14:31|00913|17440|UHAL|11.48B|11480000000|58.53|149394|13.6|41|2023-11-01|15/09/2023||1.72||1690000000|58.490001678467|1|2023-08-09|15/06/2023|1.27|1.43|1540000000|1500000000|58.119998931885|1
2023-09-17 19:14:38|00914|39245|OHI|8.41B|8410000000|33.4|1677014|7.5|41|2023-11-02|15/09/2023||0.335||211830000|33.400001525879|1|2023-08-02|15/06/2023|0.25|0.31|250190000|199020000|31.680000305176|1
2023-09-17 19:14:44|00915|20749|EXP|6.16B|6160000000|173.86|316383|56.03|41|2023-10-26|15/09/2023||4.24||635450000|173.94999694824|1|2023-07-27|15/06/2023|3.55|3.58|601500000|601120000|189.80000305176|1
2023-09-17 19:14:49|00916|20565|CACI|7.20B|7200000000|317.85|135383|13.55|41|2023-10-25|15/09/2023||4.54||1690000000|317.89999389648|1|2023-08-09|15/06/2023|5.3|4.9|1700000000|1730000000|354.35998535156|1
2023-09-17 19:14:55|00917|39324|BPOP|4.60B|4600000000|63.83|398643|-18.36|41|2023-10-25|15/09/2023||1.81||703320000|63.830001831055|1|2023-07-26|15/06/2023|2.1|1.81|692140000|690250000|67.550003051758|1
2023-09-17 19:15:01|00918|39240|INGR|6.54B|6540000000|98.86|383088|18.95|41|2023-11-02|15/09/2023||2.01||2150000000|98.860000610352|1|2023-08-08|15/06/2023|2.32|2.33|2070000000|2200000000|109.59999847412|1
2023-09-17 19:15:09|00919|21040|PRI|7.20B|7200000000|201.21|135203|56.89|41|2023-11-07|15/09/2023||4.04||708710000|201.35000610352|1|2023-08-07|15/06/2023|3.99|3.81|689570000|704410000|213.91999816895|1
2023-09-17 19:15:20|00920|29665|POST|5.35B|5350000000|87.47|541789|0.71|41|2023-11-16|15/09/2023||1.21||1950000000|87.470001220703|1|2023-08-03|15/06/2023|1.52|0.96|1900000000|1840000000|84.830001831055|1
2023-09-17 19:15:25|00921|989528|VVV|4.45B|4450000000|32.07|1722102|17.64|29|2023-11-08|15/09/2023||0.407||390470000|32.069999694824|1|2023-08-09|15/06/2023|0.43|0.34|376200000|367530000|36.180000305176|1
2023-09-17 19:15:34|00922|39177|DEI|2.69B|2690000000|13.5|3133440|-36.56|41|2023-11-02|15/09/2023||-0.08||250870000|13.5|1|2023-08-01|15/06/2023|-0.04|0.0921|253400000|253930000|14.699999809265|1
2023-09-17 19:15:40|00923|1075387|NVT|9.22B|9220000000|55.59|1351107|70.57|28|2023-10-26|15/09/2023||0.7371||883170000|55.569999694824|1|2023-07-28|15/06/2023|0.77|0.68|803000000|810010000|52.330001831055|1
2023-09-17 19:15:45|00924|48391|OMF|4.94B|4940000000|41.03|704839|17.09|40|2023-10-18|15/09/2023||1.53||1070000000|41.029998779297|1|2023-07-26|15/06/2023|1.01|1.29|1060000000|1030000000|48.040000915527|1
2023-09-17 19:15:51|00925|16321|IBKR|38.86B|38860000000|91.74|920748|35.47|41|2023-10-17|15/09/2023||1.49||1080000000|91.73999786377|1|2023-07-18|15/06/2023|1.32|1.4|1060000000|1060000000|83.800003051758|1
2023-09-17 19:15:57|00926|16855|OZK|4.35B|4350000000|38.44|1317468|-7.37|41|2023-10-19|15/09/2023||1.37||380900000|38.439998626709|1|2023-07-20|15/06/2023|1.47|1.42|388810000|374700000|44.669998168945|1
2023-09-17 19:16:01|00927|20882|MDU|4.10B|4100000000|20.14|1900109|-31.71|42|2023-11-01|15/09/2023||0.2438||1020000000|20.139999389648|1|2023-08-03|15/06/2023|0.64|0.44|1090000000|1750000000|22.270000457764|1
2023-09-17 19:16:07|00928|20726|SON|5.44B|5440000000|55.58|550682|-7.03|41|2023-10-19|15/09/2023||1.28||1780000000|55.580001831055|1|2023-07-31|15/06/2023|1.38|1.48|1710000000|1870000000|58.869998931885|1
2023-09-17 19:16:13|00929|39133|ENOV|2.90B|2900000000|53.25|351571|3.82|41|2023-11-02|15/09/2023||0.5329||415480000|53.25|1|2023-08-03|15/06/2023|0.61|0.53|428500000|419970000|62.810001373291|1
2023-09-17 19:16:19|00930|20572|CUZ|3.45B|3450000000|22.75|1476435|-15.33|41|2023-10-25|15/09/2023||0.1292||200420000|22.75|1|2023-07-27|15/06/2023|0.68|0.13|204320000|199810000|24.14999961853|1
2023-09-17 19:16:25|00931|16700|NATI|7.91B|7910000000|59.6|1475294|51.46|41|2023-10-26|15/09/2023||0.6264||442870000|59.599998474121|1|2023-07-27|15/06/2023|0.51|0.58|417000000|432500000|58.819999694824|1
2023-09-17 19:16:31|00932|20632|EVR|5.92B|5920000000|144.91|338691|61.55|41|2023-10-25|15/09/2023||1.31||561570000|144.83000183105|1|2023-07-26|15/06/2023|0.96|1.31|505100000|511720000|140.75999450684|1
2023-09-17 19:16:37|00933|39244|NYCB|8.45B|8450000000|11.69|8463178|23.18|41|2023-10-25|15/09/2023||0.3427||938810000|11.689999580383|1|2023-07-27|15/06/2023|0.47|0.29|1200000000|879220000|12.380000114441|1
2023-09-17 19:16:42|00934|41242|SRC|5.15B|5150000000|36.42|741688|-13.55|41|2023-11-06|15/09/2023||0.3779||187780000|36.419998168945|1|2023-08-07|15/06/2023|0.36|0.36|187700000|187230000|39.529998779297|1
2023-09-17 19:16:49|00935|39293|MAN|3.72B|3720000000|75.02|384526|7.19|41|2023-10-20|15/09/2023||1.36||4730000000|75.019996643066|1|2023-07-20|15/06/2023|1.58|1.62|4860000000|4850000000|88.849998474121|1
2023-09-17 19:16:54|00936|20812|DLB|7.82B|7820000000|81.73|605124|12.2|41|2023-11-16|15/09/2023||0.2681||290180000|81.769996643066|1|2023-08-03|15/06/2023|0.55|0.28|298400000|301660000|87.870002746582|1
2023-09-17 19:17:01|00937|16859|PACW|987.46M|987460000|8.33|7514004|-66.96|41|2023-10-18|15/09/2023||0.0411||203530000|8.329999923706|1|2023-07-25|15/06/2023|0.22|-0.66|186080000|134780000|10.539999961853|1
2023-09-17 19:17:07|00938|8089|SLM|3.22B|3220000000|14.26|1836347|-6.74|41|2023-10-18|15/09/2023||0.458||413960000|14.260000228882|1|2023-07-26|15/06/2023|1.1|1.16|386600000|371320000|16.469999313354|1
2023-09-17 19:17:12|00939|101886|ESI|4.71B|4710000000|19.53|1428024|8.8|37|2023-10-25|15/09/2023||0.3328||604670000|19.530000686646|1|2023-07-26|15/06/2023|0.31|0.31|586000000|611130000|19.879999160767|1
2023-09-17 19:17:18|00940|15321|ACHC|6.46B|6460000000|70.09|559760|-16.73|41|2023-11-07|15/09/2023||0.8846||725520000|70.089996337891|1|2023-07-27|15/06/2023|0.92|0.86|731300000|711940000|73.680000305176|1
2023-09-17 19:17:23|00941|7865|AN|6.72B|6720000000|152.55|641117|39.29|41|2023-10-19|15/09/2023||5.49||6670000000|152.61000061035|1|2023-07-21|15/06/2023|6.29|5.84|6900000000|6690000000|176.91999816895|1
2023-09-17 19:17:28|00942|1162794|ACI|13.57B|13570000000|23.57|3458428|14.68|20|2024-01-09|15/11/2023||0.6846||18320000000|23.540000915527|1|2023-10-16|15/08/2023||0.5641||18300000000|23.540000915527|1
2023-09-17 19:17:34|00943|21174|MTZ|6.54B|6540000000|84.39|708918|4.3|41|2023-11-02|15/09/2023||1.97||3820000000|84.389999389648|1|2023-08-03|15/06/2023|0.89|0.85|2870000000|3000000000|122.08000183105|1
2023-09-17 19:17:39|00944|7860|ASH|4.27B|4270000000|83.25|499704|-15.68|41|2023-11-07|15/09/2023||1.01||539520000|83.26000213623|1|2023-07-25|15/06/2023|1.23|1.35|546000000|566640000|90.660003662109|1
2023-09-17 19:17:45|00945|29718|VMI|5.02B|5020000000|238.93|195187|-12.11|41|2023-10-18|15/09/2023||3.82||1130000000|238.92999267578|1|2023-07-26|15/06/2023|4.37|4.11|1050000000|1170000000|282.7200012207|1
2023-09-17 19:17:51|00946|24313|WBS|7.22B|7220000000|41.66|988097|-10.81|41|2023-10-19|15/09/2023||1.46||687490000|41.639999389648|1|2023-07-20|15/06/2023|1.5|1.49|673200000|696020000|44.330001831055|1
2023-09-17 19:17:56|00947|1137416|CHNG|9.03B|9030000000|27.49|6020511|7.85|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
2023-09-17 19:18:02|00948|20590|NFG|4.98B|4980000000|54.21|622997|-21.3|41|2023-11-02|15/09/2023||0.838||468040000|54.209999084473|1|2023-08-02|15/06/2023|1.01|0.92|428700000|509840000|52.310001373291|1
2023-09-17 19:18:08|00949|20743|CW|7.68B|7680000000|200.5|153286|38.28|41|2023-11-01|15/09/2023||2.38||663970000|200.58000183105|1|2023-08-02|15/06/2023|2.15|1.95|704000000|650230000|190.78999328613|1
2023-09-17 19:18:15|00950|39290|RYN|4.56B|4560000000|30.26|509890|-7.66|41|2023-11-01|15/09/2023||0.1206||209160000|30.260000228882|1|2023-08-02|15/06/2023|0.05|0.08|208900000|210180000|32.939998626709|1
2023-09-17 19:18:21|00951|8319|MTG|4.88B|4880000000|17.28|1857233|21.09|42|2023-11-01|15/09/2023||0.5585||299980000|17.280000686646|1|2023-08-02|15/06/2023|0.68|0.53|290680000|292510000|16.760000228882|1
2023-09-17 19:18:27|00952|20853|CLH|9.11B|9110000000|168.2|335055|45.01|41|2023-11-01|15/09/2023||2.14||1420000000|168.13999938965|1|2023-08-02|15/06/2023|2.13|2.09|1400000000|1420000000|166.74000549316|1
2023-09-17 19:18:33|00953|21120|IDA|4.99B|4990000000|98.61|243255|-9.33|41|2023-10-26|15/09/2023||1.96||415500000|98.559997558594|1|2023-08-03|15/06/2023|1.35|1.3|334900000|353510000|101.87999725342|1
2023-09-17 19:18:39|00954|48373|SAIC|5.81B|5810000000|109.75|317067|17.82|39|2023-12-07|15/10/2023||1.7||1780000000|109.75|1|2023-09-07|15/07/2023|2.05|1.62|1780000000|1690000000|115.5299987793|1
2023-09-17 19:18:44|00955|20976|AL|4.41B|4410000000|39.76|631495|16.77|41|2023-11-02|15/09/2023||1.13||672030000|39.770000457764|1|2023-08-03|15/06/2023|1.58|1.11|672900000|661510000|41.799999237061|1
2023-09-17 19:18:48|00956|1130931|FSLY|2.65B|2650000000|20.54|2983505|121.34|23|2023-11-01|15/09/2023||-0.0752||126870000|20.540000915527|1|2023-08-02|15/06/2023|-0.04|-0.1|122800000|118880000|17.940000534058|1
2023-09-17 19:18:54|00957|17579|WTFC|4.74B|4740000000|77.41|419212|-9.15|41|2023-10-18|15/09/2023||2.41||571070000|77.410003662109|1|2023-07-20|15/06/2023|2.38|2.39|560570000|557780000|83.190002441406|1
2023-09-17 19:19:00|00958|21119|HXL|5.77B|5770000000|68.28|543375|20.08|41|2023-10-23|15/09/2023||0.4277||427300000|68.300003051758|1|2023-07-24|15/06/2023|0.5|0.48|454000000|449420000|75.360000610352|1
2023-09-17 19:19:05|00959|21155|CR|4.93B|4930000000|86.9|280760|-4.34|42|2023-11-29|15/09/2023||1.96||842220000|86.879997253418|1|2023-07-25|15/06/2023|1.1|0.93|510000000|512840000|91.029998779297|1
2023-09-17 19:19:11|00960|41323|PINC|2.61B|2610000000|21.93|1102736|-36.98|41|2023-10-31|15/09/2023||0.5221||325940000|21.930000305176|1|2023-08-22|15/06/2023|0.68|0.66|340360000|356340000|24.879999160767|1
2023-09-17 19:19:17|00961|16070|FCNCA|19.14B|19140000000|1317.86|75157|59.43|38|2023-10-25|15/09/2023||48.38||2320000000|1317.8599853516|1|2023-08-03|15/06/2023|52.6|45.92|2620000000|2330000000|1421.3199462891|1
2023-09-17 19:19:23|00962|39282|HFC|11.08B|11080000000|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
2023-09-17 19:19:28|00963|103913|TMX|4.60B|4600000000|37.87|1466861|-10.87|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
2023-09-17 19:19:34|00964|39288|FLO|4.84B|4840000000|22.9|1759916|-12.06|41|2023-11-09|15/09/2023||0.28||1210000000|22.89999961853|1|2023-08-10|15/06/2023|0.33|0.28|1230000000|1200000000|24.840000152588|1
2023-09-17 19:19:39|00965|954872|UNVR|5.70B|5700000000|36.14|1976497|52.55|34|2023-11-07|15/09/2023||0.7964||2930000000|36.139999389648|1|2023-08-02|15/06/2023||0.7199||2770000000|36.139999389648|1
2023-09-17 19:19:48|00966|41225|RITM|4.87B|4870000000|10.07|3615334|12.14|37|2023-10-31|15/09/2023||0.3842||893280000|10.069999694824|1|2023-08-02|15/06/2023|0.62|0.35|1040000000|877090000|10.060000419617|1
2023-09-17 19:19:54|00967|17447|UMPQ|4.34B|4340000000|17.66|2169225|-0.23|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
2023-09-17 19:20:00|00968|21140|SNX|9.46B|9460000000|100.94|416690|12.04|41|2024-01-09|15/11/2023||2.95||15200000000|100.90000152588|1|2023-11-10|15/08/2023||2.47||14090000000|100.90000152588|1
2023-09-17 19:20:07|00969|13943|LAZ|2.91B|2910000000|33.51|666546|-7.05|42|2023-10-26|15/09/2023||0.2456||607060000|33.5|1|2023-07-27|15/06/2023|0.24|0.1|620000000|570040000|36|1
2023-09-17 19:20:13|00970|6403|JBLU|1.66B|1660000000|4.97|16428066|-37.25|41|2023-10-24|15/09/2023||-0.0702||2410000000|4.9699997901917|1|2023-08-01|15/06/2023|0.45|0.44|2600000000|2610000000|7.7699999809265|1
2023-09-17 19:20:22|00971|20819|FCN|6.16B|6160000000|184.59|277041|19.11|41|2023-10-26|15/09/2023||1.89||856730000|184.67999267578|1|2023-07-27|15/06/2023|1.75|1.6|864600000|824190000|196.35000610352|1
2023-09-17 19:20:27|00972|39265|HIW|2.47B|2470000000|22.87|1059112|-24.62|41|2023-10-24|15/09/2023||0.2267||208310000|22.870000839233|1|2023-07-25|15/06/2023|0.94|0.94|207290000|210920000|25.510000228882|1
2023-09-17 19:20:33|00973|17009|QDEL|5.06B|5060000000|75.74|502340|-7.39|41|2023-11-01|15/09/2023||0.4962||655680000|75.73999786377|1|2023-08-08|15/06/2023|0.26|0.28|665100000|618910000|83.900001525879|1
2023-09-17 19:20:38|00974|16317|IART|3.23B|3230000000|39.63|642162|-13|41|2023-11-01|15/09/2023||0.7755||387220000|39.630001068115|1|2023-07-27|15/06/2023|0.71|0.57|381300000|374070000|45.549999237061|1
2023-09-17 19:20:45|00975|16329|ICUI|3.09B|3090000000|128|205132|-20.85|41|2023-11-01|15/09/2023||1.34||564630000|128|1|2023-08-07|15/06/2023|1.88|1.6|549300000|565200000|168.7200012207|1
2023-09-17 19:20:50|00976|994770|PK|2.83B|2830000000|13.12|3051739|-5.54|29|2023-11-01|15/09/2023||0.1186||668650000|13.109999656677|1|2023-08-02|15/06/2023|-0.7|0.266|714000000|718290000|13.5|1
2023-09-17 19:20:55|00977|9254|CRI|2.58B|2580000000|69.26|748195|-3.24|41|2023-10-27|15/09/2023||1.78||785320000|69.26000213623|1|2023-07-28|15/06/2023|0.64|0.51|600000000|601210000|74.730003356934|1
2023-09-17 19:21:01|00978|13973|CRUS|4.00B|4000000000|73.17|497684|-2.45|40|2023-10-31|15/09/2023||1.54||457550000|73.169998168945|1|2023-08-03|15/06/2023|0.67|0.41|317000000|286910000|80.26000213623|1
2023-09-17 19:21:05|00979|1174995|DTM|5.13B|5130000000|52.95|540830|-5.38|13|2023-11-03|15/09/2023||0.9121||229700000|52.930000305176|1|2023-08-01|15/06/2023|0.93|0.87|225000000|232060000|53.520000457764|1
2023-09-17 19:21:12|00980|39303|TKR|5.17B|5170000000|72.72|597188|17.37|41|2023-10-30|15/09/2023||1.6||1200000000|72.720001220703|1|2023-08-03|15/06/2023|2.01|2.08|1270000000|1300000000|91.349998474121|1
2023-09-17 19:21:17|00981|8087|R|4.64B|4640000000|102|349664|42.34|42|2023-10-25|15/09/2023||2.92||3100000000|101.98999786377|1|2023-07-26|15/06/2023|3.61|2.89|2900000000|3060000000|91.790000915527|1
2023-09-17 19:21:23|00982|29682|THG|3.97B|3970000000|111.06|183091|-18.3|41|2023-10-25|15/09/2023||2.08||1600000000|111.05999755859|1|2023-08-02|15/06/2023|-1.91|-1.5|1410000000|1420000000|113.40000152588|1
2023-09-17 19:21:29|00983|958239|OLLI|4.81B|4810000000|77.97|963203|35.11|36|2023-11-30|15/10/2023||0.4321||456560000|77.970001220703|1|2023-08-31|15/07/2023|0.67|0.61|514500000|498650000|74.879997253418|1
2023-09-17 19:21:35|00984|976454|LSXMA|7.22B|7220000000|22.1|1184110|-26.11|31|2023-11-03|15/09/2023||0.8975||2290000000|22.10000038147|1|2023-08-04|15/06/2023|0.713|0.8652|2250000000|2250000000|24.192485809326|1
2023-09-17 19:21:40|00985|20204|HE|1.45B|1450000000|13.2|7026304|-65.5|42|2023-11-08|15/09/2023||0.475||857840000|13.119999885559|1|2023-08-07|15/06/2023|0.5|0.53|895690000|831880000|37.090000152588|1
2023-09-17 19:21:47|00986|20344|SPB|2.85B|2850000000|79.95|670250|69.93|42|2023-11-17|15/09/2023||1.07||742070000|79.959999084473|1|2023-08-11|15/06/2023|0.75|0.48|735500000|785390000|75.110000610352|1
2023-09-17 19:21:53|00987|20291|HPP|1.00B|1000000000|7|4563167|-46.07|41|2023-11-02|15/09/2023||-0.265||236690000|7|1|2023-08-01|15/06/2023|-0.26|-0.22|245200000|235260000|5.8699998855591|1
2023-09-17 19:21:58|00988|39259|AXS|4.89B|4890000000|57.41|433808|7.31|41|2023-10-25|15/09/2023||1.75||1400000000|57.409999847412|1|2023-08-01|15/06/2023|1.67|1.98|1380000000|1390000000|55.119998931885|1
2023-09-17 19:22:03|00989|20870|H|11.17B|11170000000|107.56|644673|20.79|41|2023-11-01|15/09/2023||0.685||1640000000|107.5|1|2023-08-03|15/06/2023|0.82|0.85|1670000000|1680000000|122.33999633789|1
2023-09-17 19:22:12|00990|943142|LBRDA|13.37B|13370000000|91.44|120150|-0.12|35|2023-11-09|15/09/2023||1.76||250560000|91.440002441406|1|2023-08-04|15/06/2023|1.71|1.74|245000000|245840000|92.559997558594|1
2023-09-17 19:22:18|00991|21229|FNB|4.05B|4050000000|11.29|1970704|-6.46|41|2023-10-18|15/09/2023||0.3538||402720000|11.279999732971|1|2023-07-19|15/06/2023|0.39|0.38|409500000|406710000|12.39999961853|1
2023-09-17 19:22:24|00992|20262|EPR|3.21B|3210000000|42.59|638163|2.58|41|2023-11-01|15/09/2023||0.7572||152770000|42.599998474121|1|2023-08-02|15/06/2023|0.1|0.67|172900000|145600000|45.009998321533|1
2023-09-17 19:22:30|00993|6489|QRTEA|241.87M|241870000|0.6221|9391208|-75.51|42|2023-11-09|15/09/2023||0.0146||2470000000|0.6220999956131|1|2023-08-04|15/06/2023|0.28|0.1146|2540000000|2710000000|0.93550002574921|1
2023-09-17 19:22:36|00994|21188|AVT|4.37B|4370000000|47.78|648264|26.2|41|2023-10-26|15/09/2023||1.51||6320000000|47.779998779297|1|2023-08-16|15/06/2023|2.06|1.65|6600000000|6270000000|45.639999389648|1
2023-09-17 19:22:41|00995|1178602|KD|3.71B|3710000000|16.03|1731259|55.03|13|2023-11-29|15/09/2023||-1.24||4180000000|16.020000457764|1|2023-08-07|15/06/2023|0.00|-0.9522|4190000000|4090000000|12.720000267029|1
2023-09-17 19:22:46|00996|20267|MSM|5.40B|5400000000|96.39|432553|27.25|42|2024-01-10|15/11/2023||1.5||998060000|96.319999694824|1|2023-10-31|15/08/2023||1.62||1010000000|96.319999694824|1
2023-09-17 19:22:51|00997|17517|VSAT|2.97B|2970000000|23.92|1187638|-33.43|41|2023-11-07|15/09/2023||0.82||1060000000|23.920000076294|1|2023-08-09|15/06/2023|-0.4|-0.46|779800000|650300000|29.35000038147|1
2023-09-17 19:22:56|00998|39272|AGO|3.56B|3560000000|60.75|234509|13.42|41|2023-11-09|15/09/2023||1.13||183710000|60.75|1|2023-08-08|15/06/2023|0.6|1.1|360000000|191390000|62.770000457764|1
2023-09-17 19:23:02|00999|20757|HHH|3.82B|3820000000|76.82|165495|16.85|41|2023-11-06|15/09/2023||-0.2286||215800000|76.860000610352|1|2023-08-08|15/06/2023|-0.39|-0.25|223320000|217640000|84.980003356934|1
2023-09-17 19:23:09|01000|21125|KMPR|2.95B|2950000000|46.07|337567|-0.58|40|2023-11-06|15/09/2023||0.2957||1230000000|46.060001373291|1|2023-08-07|15/06/2023|-0.26|-0.34|1260000000|1320000000|51.069999694824|1
2023-09-17 19:23:14|01001|21168|KEX|5.05B|5050000000|84.94|324284|28.44|42|2023-10-26|15/09/2023||1.04||796950000|84.98999786377|1|2023-07-27|15/06/2023|0.95|0.85|777200000|781180000|78.199996948242|1
2023-09-17 19:23:20|01002|1025079|JBGS|1.79B|1790000000|15.2|1648186|-29.92|27|2023-10-31|15/09/2023||-0.15||156890000|15.180000305176|1|2023-08-08|15/06/2023|-0.1|-0.14|152000000|155280000|17.069999694824|1
2023-09-17 19:23:25|01003|986077|FHB|2.33B|2330000000|18.26|845521|-29.09|29|2023-10-20|15/09/2023||0.4491||199540000|18.260000228882|1|2023-07-28|15/06/2023|0.49|0.5|207200000|212700000|21.920000076294|1
2023-09-17 19:23:30|01004|20516|AM|5.62B|5620000000|11.72|2010024|16.39|36|2023-10-25|15/09/2023||0.1951||266680000|11.739999771118|1|2023-07-26|15/06/2023|0.22|0.19|258290000|265840000|11.729999542236|1
2023-09-17 19:23:37|01005|15591|BOKF|5.54B|5540000000|83.44|184089|-8.95|41|2023-10-18|15/09/2023||2.11||519090000|83.440002441406|1|2023-07-26|15/06/2023|2.27|2.27|531310000|520270000|90.680000305176|1
2023-09-17 19:23:42|01006|13979|HAIN|893.84M|893840000|9.99|984136|-45.41|41|2023-11-09|15/09/2023||-0.0402||433460000|9.9899997711182|1|2023-08-24|15/06/2023|0.11|0.1|447840000|442860000|12.159999847412|1
2023-09-17 19:23:48|01007|16532|LOPE|3.31B|3310000000|111.14|185768|30.61|41|2023-11-09|15/09/2023||1.09||219630000|111.13999938965|1|2023-08-03|15/06/2023|1.01|0.89|210580000|208220000|108.44999694824|1
2023-09-17 19:23:54|01008|29742|WTM|3.97B|3970000000|1574.02|8162|13.88|41|2023-11-06|15/09/2023||2.00|||1574.0200195312|1|2023-08-07|15/06/2023|7.65|-50|378400000||1566.4000244141|1
2023-09-17 19:23:59|01009|20376|PAG|11.02B|11020000000|163.73|379291|56.47|41|2023-10-26|15/09/2023||4.05||7160000000|163.86999511719|1|2023-07-26|15/06/2023|4.41|4.17|7470000000|7100000000|165.05000305176|1
2023-09-17 19:24:05|01010|17188|SLGN|4.84B|4840000000|44|652353|-5.32|41|2023-10-25|15/09/2023||1.13||1950000000|44|1|2023-07-26|15/06/2023|0.83|0.9|1430000000|1550000000|48.840000152588|1
2023-09-17 19:24:11|01011|20732|BOH|2.01B|2010000000|50.68|769785|-36.15|41|2023-10-23|15/09/2023||0.9753||163210000|50.709999084473|1|2023-07-24|15/06/2023|1.12|1.12|167600000|170070000|53.689998626709|1
2023-09-17 19:24:16|01012|1169118|SHLS|3.57B|3570000000|20.99|2338280|-13.94|15|2023-11-07|15/09/2023||0.1549||136020000|20.989999771118|1|2023-08-01|15/06/2023|0.14|0.13|119200000|115270000|25.959999084473|1
2023-09-17 19:24:21|01013|1163041|DNB|4.52B|4520000000|10.3|2484491|-28.02|19|2023-11-02|15/09/2023||0.2633||578850000|10.300000190735|1|2023-08-03|15/06/2023|0.22|0.21|554700000|547950000|11.260000228882|1
2023-09-17 19:24:28|01014|16663|MRCY|2.21B|2210000000|37.93|905085|-18.43|41|2023-10-31|15/09/2023||0.1833||218520000|37.930000305176|1|2023-08-15|15/06/2023|0.11|0.52|252300000|278810000|35.040000915527|1
2023-09-17 19:24:33|01015|962325|AGR|13.39B|13390000000|34.63|690947|-29.79|32|2023-10-24|15/09/2023||0.4101||1960000000|34.650001525879|1|2023-07-26|15/06/2023|0.21|0.43|1590000000|1850000000|38.540000915527|1
2023-09-17 19:24:38|01016|1163535|CHPT|2.02B|2020000000|5.62|10165592|-68.73|17|2023-12-01|15/10/2023||-0.1963||159430000|5.6199998855591|1|2023-09-06|15/07/2023|-0.35|-0.13|150500000|153530000|7.2600002288818|1
2023-09-17 19:24:43|01017|949627|VIRT|2.79B|2790000000|17.12|923814|-21.97|35|2023-11-02|15/09/2023||0.4679||304430000|17.120000839233|1|2023-07-26|15/06/2023|0.37|0.44|506850000|301870000|18.510000228882|1
2023-09-17 19:24:50|01018|49803|SC|12.73B|12730000000|41.6|448289|0|32|2022-04-27|15/03/2022||1.34||1910000000|41.599998474121|1|2022-02-10|15/12/2021||1.4||1930000000|41.599998474121|1
2023-09-17 19:24:56|01019|16739|NKTR|134.19M|134190000|0.7058|6992618|-79.66|41|2023-11-08|15/09/2023||-0.1936||21410000|0.70579999685287|1|2023-08-08|15/06/2023|-0.27|-0.28|20500000|21790000|1.0199999809265|1
2023-09-17 19:25:02|01020|20918|CPA|3.69B|3690000000|93.63|704590|26.7|41|2023-11-15|15/09/2023||3.67||855850000|93.699996948242|1|2023-08-09|15/06/2023|3.92|3.28|809200000|798960000|108.95999908447|1
2023-09-17 19:25:10|01021|1137413|GO|2.97B|2970000000|30.09|1016550|-15.74|23|2023-11-07|15/09/2023||0.268||1010000000|30.090000152588|1|2023-08-08|15/06/2023|0.32|0.26|1010000000|976040000|33.209999084473|1
2023-09-17 19:25:17|01022|21003|NEU|4.33B|4330000000|451.33|34096|51.89|41|2023-10-23|15/09/2023|||||451.73999023438|1|2023-07-26|15/06/2023|10.36||685130000||441.0299987793|1
2023-09-17 19:25:23|01023|940842|SAGE|1.26B|1260000000|21.02|1662407|-48.23|37|2023-11-07|15/09/2023||-2.64||4620000|21.020000457764|1|2023-08-07|15/06/2023|-2.68|-2.55|2470000|2920000|36.099998474121|1
2023-09-17 19:25:28|01024|1172260|PSFE|805.13M|805130000|13.07|469517|-34.39|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
2023-09-17 19:25:32|01025|1168847|DRVN|2.29B|2290000000|13.65|1355618|-57.69|18|2023-11-01|15/09/2023||0.2028||571130000|13.64999961853|1|2023-08-02|15/06/2023|0.29|0.31|606900000|587720000|25.829999923706|1
2023-09-17 19:25:37|01026|1156576|REYN|5.40B|5400000000|25.73|291940|-7.45|19|2023-11-02|15/09/2023||0.3622||968430000|25.729999542236|1|2023-08-09|15/06/2023|0.32|0.28|940000000|937420000|27.790000915527|1
2023-09-17 19:25:42|01027|1061418|GTES|3.08B|3080000000|11.67|1442026|7.46|27|2023-11-07|15/09/2023||0.3078||880410000|11.670000076294|1|2023-08-04|15/06/2023|0.36|0.33|936300000|934070000|13.359999656677|1
2023-09-17 19:25:51|01028|21032|LENb|29.34B|29340000000|102.08|75830|69.94|41|2023-12-13|15/11/2023||4.1||9430000000|102.0299987793|1|2023-09-14|15/08/2023|3.87|3.52|8730000000|8490000000|104.13999938965|1
2023-09-17 19:25:57|01029|32367|ADT|5.55B|5550000000|6.1|2590898|-25.34|37|2023-11-07|15/09/2023||0.0672||1620000000|6.0999999046326|1|2023-08-08|15/06/2023|0.16|0.06|1590000000|1660000000|6.1599998474121|1
2023-09-17 19:26:02|01030|16514|FWONA|13.85B|13850000000|59.03|152965|8.73|42|2023-11-09|15/09/2023||0.3046||880250000|59.029998779297|1|2023-08-04|15/06/2023|0.235|0.054|724000000|742000000|64.002403259277|1
2023-09-17 19:26:07|01031|1006167|SNDR|4.99B|4990000000|28.23|527812|34.69|28|2023-10-26|15/09/2023||0.3996||1400000000|28.229999542236|1|2023-08-03|15/06/2023|0.45|0.44|1350000000|1430000000|30.819999694824|1
2023-09-17 19:26:12|01032|20700|MCY|1.61B|1610000000|29.01|158531|-9.43|41|2023-10-30|15/09/2023||-0.01||1060000000|28.989999771118|1|2023-08-01|15/06/2023|-0.47|-0.41|1030000000|1010000000|32.180000305176|1
2023-09-17 19:26:18|01033|20805|CNA|10.60B|10600000000|39.13|232516|2.27|41|2023-10-30|15/09/2023||0.9367||3350000000|39.139999389648|1|2023-07-31|15/06/2023|1.13|1.15|2230000000|3260000000|39.939998626709|1
2023-09-17 19:26:23|01034|1177768|SLVM|1.74B|1740000000|42.77|379922|15.38|12|2023-11-08|15/09/2023||1.38||1000000000|42.770000457764|1|2023-08-09|15/06/2023|1.14|1.09|919000000|950840000|48.380001068115|1
2023-09-17 19:26:29|01035|1169492|SGFY|7.21B|7210000000|30.49|2480048|4.42|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
2023-09-17 19:26:33|01036|1171379|HAYW|2.99B|2990000000|14.03|2054604|39.19|15|2023-10-31|15/09/2023||0.0831||215100000|14.020000457764|1|2023-08-02|15/06/2023|0.19|0.16|283500000|268800000|13.439999580383|1
2023-09-17 19:26:39|01037|17336|TFSL|3.50B|3500000000|12.62|276486|-7.48|41|2023-11-01|15/09/2023||0.035||68660000|12.619999885559|1|2023-07-27|15/06/2023|0.06|0.04|74620000|69920000|13.930000305176|1
2023-09-17 19:26:45|01038|24426|SEB|4.28B|4280000000|3690|1181|0.96|40|2023-10-31|15/09/2023|||||3850|1|2023-08-01|15/06/2023|||||3605|1
2023-09-17 19:26:50|01039|1179477|LYLTQ|271.98K|271980|0.01|185088|-99.44|12|2023-11-07|15/09/2023||0.24||178590000|0.00999999977648|1|2023-08-11|15/06/2023||0.12||169730000|0.00999999977648|1
2023-09-17 19:26:54|01040|1175864|NABL|2.42B|2420000000|13.39|446344|31.66|13|2023-11-08|15/09/2023||0.0719||105040000|13.380000114441|1|2023-08-10|15/06/2023|0.09|0.07|106100000|102840000|13.390000343323|1
2023-09-17 19:26:59|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
2023-09-17 19:27:05|01042|1096498|SWI|1.66B|1660000000|10.06|361045|19.9|25|2023-11-01|15/09/2023||0.1767||182160000|10.060000419617|1|2023-08-03|15/06/2023|0.21|0.17|185000000|178990000|10.159999847412|1
2023-09-17 19:27:10|01043|1163792|PARAA|11.26B|11260000000|17.3|68963|-30.38|29|2023-11-02|15/09/2023||0.1183||7230000000|17.299999237061|1|2023-08-07|15/06/2023|0.1|-0.0002|7620000000|7440000000|19.370000839233|1
2023-09-17 19:27:14|01044|1168782|AMBP|1.97B|1970000000|3.29|1098056|-44.61|13|2023-10-26|15/09/2023||0.0624||1240000000|3.2799999713898|1|2023-07-27|15/06/2023|0.04|0.05|1250000000|1310000000|3.829999923706|1
2023-09-17 19:27:19|01045|6414|CROX|5.42B|5420000000|87.99|1843183|15.55|41|2023-10-19|15/09/2023||3.1||1030000000|87.98999786377|1|2023-07-27|15/06/2023|3.59|2.96|1070000000|1040000000|119.80000305176|1
2023-09-17 19:27:25|01046|17404|TTEK|8.48B|8480000000|159.21|319780|19.76|41|2023-11-15|15/09/2023||1.44||990240000|159.21000671387|1|2023-08-09|15/06/2023|1.29|1.18|1210000000|959520000|166.91999816895|1
2023-09-17 19:27:31|01047|16544|LSCC|12.05B|12050000000|87.45|1616989|69.18|41|2023-10-31|15/09/2023||0.5222||192100000|87.449996948242|1|2023-07-31|15/06/2023|0.52|0.51|190080000|188080000|90.949996948242|1
2023-09-17 19:27:36|01048|1166240|ASAN|4.01B|4010000000|18.25|2411146|-24.05|18|2023-12-01|15/10/2023||-0.1553||162840000|18.25|1|2023-09-05|15/07/2023|-0.04|-0.11|162500000|157910000|21.629999160767|1
2023-09-17 19:27:41|01049|978740|NTLA|3.17B|3170000000|35.82|808526|-45.49|29|2023-11-02|15/09/2023||-1.49||12470000|35.819999694824|1|2023-08-03|15/06/2023|-1.4|-1.32|13600000|12080000|39.709999084473|1
2023-09-17 19:27:48|01050|17187|SLAB|3.88B|3880000000|121.73|328983|-5.98|41|2023-10-25|15/09/2023||0.6095||200210000|121.73000335693|1|2023-07-26|15/06/2023|1.04|1.03|245000000|242850000|158.7200012207|1
2023-09-17 19:27:53|01051|17108|SAIA|10.77B|10770000000|406.81|465211|119.7|41|2023-10-26|15/09/2023||3.44||718420000|406.80999755859|1|2023-07-28|15/06/2023|3.42|3.28|694620000|704480000|410.80999755859|1
2023-09-17 19:27:59|01052|20487|EGP|8.10B|8100000000|178.8|282510|14.28|41|2023-10-24|15/09/2023||0.956||142270000|178.82000732422|1|2023-07-25|15/06/2023|0.97|0.92|139890000|136750000|186.03999328613|1
2023-09-17 19:28:05|01053|41004|APPS|692.56M|692560000|6.89|1735293|-58.19|38|2023-11-06|15/09/2023||0.17||148150000|6.8899998664856|1|2023-08-08|15/06/2023|0.18|0.22|146400000|143130000|10.460000038147|1
2023-09-17 19:28:10|01054|17159|LNW|7.11B|7110000000|78.14|720402|60.39|38|2023-11-08|15/09/2023||0.3486||711610000|78.139999389648|1|2023-08-08|15/06/2023|-0.01|0.34|731000000|675580000|71.779998779297|1
2023-09-17 19:28:16|01055|16806|OMCL|2.51B|2510000000|55.55|459665|-41.69|41|2023-10-31|15/09/2023||0.4689||296790000|55.549999237061|1|2023-08-01|15/06/2023|0.57|0.28|299000000|284570000|63.150001525879|1
2023-09-17 19:28:22|01056|960584|WSC|8.35B|8350000000|42.34|1807551|1.46|27|2023-11-02|15/09/2023||0.4447||619300000|42.340000152588|1|2023-08-02|15/06/2023|0.43|0.41|582000000|582790000|49.520000457764|1
2023-09-17 19:28:27|01057|1073227|INSP|6.19B|6190000000|210.97|545239|10.11|27|2023-10-31|15/09/2023||-0.6016||153300000|210.91000366211|1|2023-08-01|15/06/2023|-0.41|-0.57|151100000|136470000|287.80999755859|1
2023-09-17 19:28:32|01058|1123145|SWAV|7.84B|7840000000|213.33|606081|-25.25|23|2023-11-06|15/09/2023||0.7539||184470000|213.33000183105|1|2023-08-07|15/06/2023|0.76|0.83|180200000|173790000|251.64999389648|1
2023-09-17 19:28:37|01059|958242|RPD|2.80B|2800000000|45.91|1106475|-7.08|33|2023-11-07|15/09/2023||0.4205||197080000|45.909999847412|1|2023-08-08|15/06/2023|0.18|0.1081|190420000|188120000|42.169998168945|1
2023-09-17 19:28:42|01060|17300|SYNA|3.36B|3360000000|86.17|522513|-20.16|41|2023-11-02|15/09/2023||0.363||230250000|86.169998168945|1|2023-08-03|15/06/2023|0.49|0.43|227300000|222910000|88.180000305176|1
2023-09-17 19:28:48|01061|100233|VRNS|3.38B|3380000000|30.85|807132|15.03|39|2023-10-30|15/09/2023||0.0262||133400000|30.85000038147|1|2023-07-31|15/06/2023|0.01|0.02|115400000|119140000|28.030000686646|1
2023-09-17 19:28:53|01062|992965|BL|3.39B|3390000000|55.62|595317|-16.52|29|2023-11-02|15/09/2023||0.3431||149810000|55.619998931885|1|2023-08-08|15/06/2023|0.41|0.29|144600000|143950000|54.369998931885|1
2023-09-17 19:29:00|01063|41307|FOXF|4.39B|4390000000|103.68|205094|23.5|40|2023-11-01|15/09/2023||1.41||399620000|103.68000030518|1|2023-08-03|15/06/2023|1.21|1.13|401000000|401670000|107.88999938965|1
2023-09-17 19:29:05|01064|986248|MEDP|8.56B|8560000000|279.98|322960|85.58|29|2023-10-23|15/09/2023||2.04||475790000|279.98001098633|1|2023-07-24|15/06/2023|1.93|1.9|460900000|433750000|245.2799987793|1
2023-09-17 19:29:13|01065|40050|AMBA|2.28B|2280000000|57.11|580207|-12.04|41|2023-11-30|15/10/2023||-0.384||67880000|57.110000610352|1|2023-08-29|15/07/2023|-0.15|-0.21|62100000|62020000|72.529998779297|1
2023-09-17 19:29:19|01066|15459|ARWR|3.10B|3100000000|28.92|897849|-16.39|40|2023-11-27|15/09/2023||-0.5214||46970000|28.920000076294|1|2023-08-07|15/06/2023|-0.96|-0.5693|15800000|45420000|31.64999961853|1
2023-09-17 19:29:25|01067|943118|WK|5.90B|5900000000|110.01|421347|65.18|36|2023-11-01|15/09/2023||0.0403||155630000|110.01000213623|1|2023-08-03|15/06/2023|0.02|-0.08|155000000|153400000|101.90000152588|1
2023-09-17 19:29:31|01068|958818|PFGC|9.44B|9440000000|60.45|906316|24.41|33|2023-11-08|15/09/2023||1.1||15220000000|60.450000762939|1|2023-08-16|15/06/2023|1.14|1.14|14900000000|15070000000|57.459999084473|1
2023-09-17 19:29:37|01069|16945|POWI|4.55B|4550000000|79.31|311966|15.18|41|2023-10-26|15/09/2023||0.6267||149980000|79.309997558594|1|2023-08-03|15/06/2023|0.36|0.34|123200000|122520000|91.25|1
2023-09-17 19:29:44|01070|17416|TXRH|6.76B|6760000000|101.23|1025317|11.86|41|2023-10-30|15/09/2023||1.07||1120000000|101.23000335693|1|2023-07-27|15/06/2023|1.22|1.2|1170000000|1170000000|112.93000030518|1
2023-09-17 19:29:50|01071|951001|BPMC|3.07B|3070000000|50.62|655791|-26.88|33|2023-10-26|15/09/2023||-2.39||50430000|50.619998931885|1|2023-08-02|15/06/2023|-2.19|-2.55|57570000|45080000|64.139999389648|1
2023-09-17 19:29:56|01072|16089|FFIN|3.89B|3890000000|27.43|442684|-36.25|39|2023-10-19|15/09/2023||0.362||128160000|27.430000305176|1|2023-07-20|15/06/2023|0.36|0.36|125810000|128630000|30.719999313354|1
2023-09-17 19:30:02|01073|16219|NOVT|5.61B|5610000000|156.59|127635|24.31|41|2023-11-07|15/09/2023||0.8167||223180000|156.58999633789|1|2023-08-08|15/06/2023|0.8|0.73|229500000|225500000|172.71000671387|1
2023-09-17 19:30:06|01074|1077002|BJ|9.28B|9280000000|69.39|1885843|-11.55|27|2023-11-16|15/10/2023||0.9488||4930000000|69.379997253418|1|2023-08-22|15/07/2023|0.97|0.9|4960000000|5180000000|69.73999786377|1
2023-09-17 19:30:12|01075|16045|EXPO|4.67B|4670000000|91.84|219184|2.11|41|2023-10-26|15/09/2023||0.4855||128450000|91.839996337891|1|2023-07-27|15/06/2023|0.5|0.51|140200000|130310000|95.059997558594|1
2023-09-17 19:30:17|01076|16348|IIVI|31.42B|31420000000|227.08|55213|24.48|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
2023-09-17 19:30:22|01077|1155835|SPT|2.77B|2770000000|49.64|616932|-23.82|19|2023-11-01|15/09/2023||-0.0466||85340000|49.639999389648|1|2023-08-03|15/06/2023|0.07|-0.02|79300000|78730000|52.700000762939|1
2023-09-17 19:30:28|01078|17254|STAA|2.10B|2100000000|43.36|900296|-49.2|41|2023-11-01|15/09/2023||0.1497||80350000|43.360000610352|1|2023-08-02|15/06/2023|0.4|0.27|92300000|92530000|52.799999237061|1
2023-09-17 19:30:33|01079|16678|MSTR|4.80B|4800000000|340.78|786281|65.15|41|2023-10-31|15/09/2023||-0.04||126250000|340.7799987793|1|2023-08-01|15/06/2023|2.35|-0.19|120400000|123660000|437.88000488281|1
2023-09-17 19:30:38|01080|1096240|TWST|1.20B|1200000000|20.95|1063605|-44.25|25|2023-12-20|15/09/2023||-0.9256||62230000|20.950000762939|1|2023-08-04|15/06/2023|-1.01|-1.12|63700000|60560000|20.670000076294|1
2023-09-17 19:30:44|01081|16420|ZD|3.08B|3080000000|66.53|292209|-9.9|41|2023-11-06|15/09/2023||1.55||343430000|66.529998779297|1|2023-08-03|15/06/2023|1.27|1.21|326020000|323650000|71.98999786377|1
2023-09-17 19:30:50|01082|15467|ASGN|3.76B|3760000000|77.74|295550|-15.52|41|2023-10-25|15/09/2023||1.54||1120000000|77.699996948242|1|2023-07-26|15/06/2023|1.59|1.49|1130000000|1130000000|81.25|1
2023-09-17 19:30:55|01083|1096129|UPWK|1.78B|1780000000|13.21|2206334|-17.44|25|2023-10-25|15/09/2023||0.1022||168360000|13.210000038147|1|2023-08-02|15/06/2023|0.1|-0.0028|168610000|162530000|10.020000457764|1
2023-09-17 19:31:01|01084|17239|SPSC|6.45B|6450000000|175.91|180242|42.92|41|2023-10-26|15/09/2023||0.6725||134230000|175.91000366211|1|2023-07-27|15/06/2023|0.69|0.63|130400000|128780000|175.00999450684|1
2023-09-17 19:31:07|01085|17203|SMTC|1.60B|1600000000|24.98|1247547|-21.07|41|2023-11-29|15/10/2023||0.1182||247660000|24.979999542236|1|2023-09-13|15/07/2023|0.11|0.02|238400000|237420000|22.719999313354|1
2023-09-17 19:31:15|01086|940768|HQY|5.91B|5910000000|69.03|563328|-3.27|37|2023-12-05|15/10/2023||0.4959||242720000|69.029998779297|1|2023-09-05|15/07/2023|0.53|0.48|243500000|240060000|66.419998168945|1
2023-09-17 19:31:21|01087|16256|HELE|2.82B|2820000000|117.17|403040|4.47|43|2024-01-04|15/11/2023||3.05||564350000|117.16999816895|1|2023-10-05|15/08/2023||1.64||484790000|117.16999816895|1
2023-09-17 19:31:28|01088|16236|HALO|5.17B|5170000000|39.22|1039871|-6.55|41|2023-11-07|15/09/2023||0.7417||226830000|39.220001220703|1|2023-08-08|15/06/2023|0.74|0.6|221000000|199950000|42.009998321533|1
2023-09-17 19:31:32|01089|1009130|BHVN|1.33B|1330000000|19.13|932777|-85.91|29|2023-11-08|15/09/2023||-1.34||0.00|19.10000038147|1|2023-07-31|15/06/2023|-1.32|-1.18|0.00|0.00|19.049999237061|1
2023-09-17 19:31:38|01090|21252|KBR|8.12B|8120000000|60.2|1099005|22.31|41|2023-10-26|15/09/2023||0.7471||1790000000|60.209999084473|1|2023-07-27|15/06/2023|0.74|0.72|1750000000|1750000000|63.520000457764|1
2023-09-17 19:31:43|01091|1027143|RDFN|949.41M|949410000|8.33|3687520|12.87|27|2023-11-09|15/09/2023||-0.1846||274140000|8.329999923706|1|2023-08-03|15/06/2023|-0.25|-0.34|275560000|275700000|14.329999923706|1
2023-09-17 19:31:49|01092|40083|NEO|1.72B|1720000000|13.46|804037|35.01|41|2023-10-31|15/09/2023||-0.0856||141900000|13.460000038147|1|2023-08-08|15/06/2023|-0.05|-0.11|146920000|137420000|15.800000190735|1
2023-09-17 19:31:54|01093|52417|CELH|15.19B|15190000000|197.53|1253400|96.16|27|2023-11-09|15/09/2023||0.5033||352710000|197.5299987793|1|2023-08-08|15/06/2023|0.52|0.31|326000000|276760000|143.2200012207|1
2023-09-17 19:32:00|01094|21128|MMS|4.84B|4840000000|79.66|281070|33.23|41|2023-11-21|15/09/2023||1.02||1260000000|79.650001525879|1|2023-08-02|15/06/2023|0.78|0.73|1190000000|1200000000|83.650001525879|1
2023-09-17 19:32:07|01095|953821|WING|5.11B|5110000000|170.36|620303|24.58|34|2023-11-01|15/09/2023||0.5032||107920000|170.36000061035|1|2023-08-02|15/06/2023|0.57|0.51|107200000|104230000|168.41999816895|1
2023-09-17 19:32:12|01096|950998|NSA|4.45B|4450000000|34.84|937263|-25.43|34|2023-11-01|15/09/2023||0.1707||209890000|34.840000152588|1|2023-08-07|15/06/2023|0.28|0.22|215510000|212580000|32.490001678467|1
2023-09-17 19:32:18|01097|1052916|EYE|1.29B|1290000000|16.53|1165189|-51.61|26|2023-11-09|15/09/2023||0.0951||527040000|16.530000686646|1|2023-08-10|15/06/2023|0.17|0.12|525300000|525860000|20.950000762939|1
2023-09-17 19:32:23|01098|958147|HLI|7.59B|7590000000|109.42|434586|36.5|33|2023-10-26|15/09/2023||1.01||463720000|109.41999816895|1|2023-07-27|15/06/2023|0.89|1.01|415830000|433720000|108.26999664307|1
2023-09-17 19:32:29|01099|15534|BCPC|4.35B|4350000000|134.78|85838|9.38|41|2023-10-27|15/09/2023||1.03||243980000|134.7799987793|1|2023-07-28|15/06/2023|1.06|0.84|231250000|245530000|128.53999328613|1
2023-09-17 19:32:35|01100|15371|ALKS|4.93B|4930000000|29.6|1736652|26.66|39|2023-10-25|15/09/2023||0.4444||363880000|29.60000038147|1|2023-07-26|15/06/2023|0.55|0.27|617400000|436680000|30.840000152588|1
2023-09-17 19:32:42|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|37.98|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
2023-09-17 19:32:47|01102|1084931|TENB|5.27B|5270000000|45.61|805928|22.57|27|2023-10-24|15/09/2023||0.184||198450000|45.610000610352|1|2023-07-25|15/06/2023|0.22|0.13|195000000|190260000|43.340000152588|1
2023-09-17 19:32:52|01103|20348|AMN|3.34B|3340000000|88.03|614154|-16.23|41|2023-11-02|15/09/2023||1.64||851730000|88.069999694824|1|2023-08-03|15/06/2023|2.38|2.13|991000000|987710000|107.58000183105|1
2023-09-17 19:32:58|01104|20365|JBT|3.47B|3470000000|108.95|136575|19.24|41|2023-10-25|15/09/2023||1.13||421510000|109.01000213623|1|2023-08-01|15/06/2023|0.97|0.92|427700000|506660000|123.61000061035|1
2023-09-17 19:33:04|01105|29662|MTDR|7.34B|7340000000|61.56|1528128|8.38|41|2023-10-24|15/09/2023||1.57||685100000|61.560001373291|1|2023-07-25|15/06/2023|1.42|1.39|638080000|646820000|56.720001220703|1
2023-09-17 19:33:11|01106|20275|SSD|6.49B|6490000000|152.04|165037|85.85|41|2023-10-23|15/09/2023||1.83||522580000|152|1|2023-07-24|15/06/2023|2.5|2.03|597600000|551430000|149.39999389648|1
2023-09-17 19:33:16|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
2023-09-17 19:33:21|01108|1096126|LTHM|3.63B|3630000000|20.18|2623287|-39.4|25|2023-11-01|15/09/2023||0.4764||272570000|20.180000305176|1|2023-08-03|15/06/2023|0.43|0.47|235800000|253890000|23.5|1
2023-09-17 19:33:26|01109|1171774|DOCN|2.16B|2160000000|24.33|1897357|-41.46|16|2023-11-02|15/09/2023||0.4027||173920000|24.319999694824|1|2023-08-03|15/06/2023|0.41|0.41|170000000|169960000|47|1
2023-09-17 19:33:32|01110|21037|NSP|3.74B|3740000000|98.14|274827|-7.61|41|2023-10-30|15/09/2023||0.8625||1540000000|98.160003662109|1|2023-08-01|15/06/2023|0.64|1.25|1590000000|1560000000|117.65000152588|1
2023-09-17 19:33:37|01111|39261|HRI|3.56B|3560000000|125.94|267587|14.45|40|2023-10-19|15/09/2023||4.15||888500000|125.94000244141|1|2023-07-25|15/06/2023|2.69|3.12|802000000|814330000|135.78999328613|1
2023-09-17 19:33:45|01112|21036|MXL|1.74B|1740000000|21.53|1378152|-37.65|41|2023-10-25|15/09/2023||0.07||144990000|21.530000686646|1|2023-07-26|15/06/2023|0.34|0.34|183900000|190460000|34|1
2023-09-17 19:33:51|01113|17437|UFPI|6.33B|6330000000|102.3|281028|39.28|41|2023-10-18|15/09/2023||2.14||2000000000|102.30000305176|1|2023-08-02|15/06/2023|2.36|2.39|2040000000|2290000000|103.34999847412|1
2023-09-17 19:33:56|01114|1156638|BEAM|1.93B|1930000000|25.05|837717|-55.36|22|2023-11-06|15/09/2023||-1.31||17870000|25.049999237061|1|2023-08-08|15/06/2023|-1.08|-1.42|20120000|17320000|25.540000915527|1
2023-09-17 19:34:01|01115|1054954|SAIL|6.19B|6190000000|65.24|2105039|0|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
2023-09-17 19:34:06|01116|1055910|DNLI|3.24B|3240000000|23.55|634291|-21.05|27|2023-11-02|15/09/2023||-0.8333||8970000|23.549999237061|1|2023-08-08|15/06/2023|1.3|-0.69|294120000|39510000|26.090000152588|1
2023-09-17 19:34:12|01117|41304|FATE|216.84M|216840000|2.2|2199270|-91.2|36|2023-11-02|15/09/2023||-0.5541||1780000|2.2000000476837|1|2023-08-08|15/06/2023|-0.54|-0.59|930000|5410000|3.5499999523163|1
2023-09-17 19:34:17|01118|1088195|BE|3.17B|3170000000|15.12|3149450|-39.98|27|2023-11-02|15/09/2023||-0.0284||373850000|15.119999885559|1|2023-08-03|15/06/2023|-0.17|-0.15|301100000|312850000|16.770000457764|1
2023-09-17 19:34:22|01119|985128|ATKR|5.58B|5580000000|147.68|360202|85.76|30|2023-11-17|15/09/2023||4.09||938450000|147.63999938965|1|2023-08-08|15/06/2023|5.72|4.27|919100000|929450000|148.27000427246|1
2023-09-17 19:34:28|01120|101888|QTWO|1.91B|1910000000|32.65|514650|-13.35|37|2023-11-01|15/09/2023||0.1801||155560000|32.650001525879|1|2023-08-02|15/06/2023|-0.41|0.13|154500000|154250000|35.810001373291|1
2023-09-17 19:34:34|01121|994769|HGV|4.63B|4630000000|42.05|699619|8.74|29|2023-11-08|15/09/2023||1.2||1080000000|42.060001373291|1|2023-08-03|15/06/2023|0.85|0.8|1010000000|998580000|45.709999084473|1
2023-09-17 19:34:39|01122|9222|DEN|4.95B|4950000000|97.3|1465668|16.76|42|2023-11-09|15/09/2023||1.38||344680000|97.269996643066|1|2023-08-03|15/06/2023|1.25|1.25|328980000|352060000|86.120002746582|1
2023-09-17 19:34:46|01123|16719|NEOG|4.49B|4490000000|20.76|1595909|28.86|41|2024-01-04|15/11/2023||0.06||241010000|20.760000228882|1|2023-09-26|15/08/2023||0.0333||231610000|20.760000228882|1
2023-09-17 19:34:51|01124|40089|QLYS|5.50B|5500000000|149.79|298592|0.8|41|2023-11-01|15/09/2023||1.14||141070000|149.78999328613|1|2023-08-03|15/06/2023|1.27|1.02|137200000|135480000|135.27000427246|1
2023-09-17 19:34:57|01125|21019|ENV|2.77B|2770000000|50.71|421369|0.96|41|2023-11-09|15/09/2023||0.5381||321780000|50.720001220703|1|2023-08-03|15/06/2023|0.46|0.47|312500000|315550000|60.430000305176|1
2023-09-17 19:35:03|01126|15761|CNMD|3.31B|3310000000|107.62|350358|17.63|41|2023-10-25|15/09/2023||0.8301||301030000|107.68000030518|1|2023-07-26|15/06/2023|0.83|0.79|317700000|306060000|120.12999725342|1
2023-09-17 19:35:09|01127|20399|RHP|5.12B|5120000000|86.15|474435|1.41|41|2023-11-06|15/09/2023||0.775||523900000|86.099998474121|1|2023-08-03|15/06/2023|1.15|1.23|504840000|511330000|93.01000213623|1
2023-09-17 19:35:15|01128|16502|LHCG|5.27B|5270000000|169.81|500155|4.34|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
2023-09-17 19:35:21|01129|17001|PZZA|2.52B|2520000000|76.87|676150|-2.7|41|2023-11-08|15/09/2023||0.5666||531610000|76.870002746582|1|2023-08-03|15/06/2023|0.59|0.59|515000000|531610000|81.629997253418|1
2023-09-17 19:35:26|01130|16008|ENSG|5.18B|5180000000|92.98|278986|9.69|41|2023-10-25|15/09/2023||1.19||937650000|92.980003356934|1|2023-07-27|15/06/2023|1.16|1.14|921340000|918110000|91.75|1
2023-09-17 19:35:32|01131|101895|TNET|6.34B|6340000000|118.03|545531|54.59|38|2023-10-24|15/09/2023||1.4||312950000|118.0299987793|1|2023-07-26|15/06/2023|1.74|1.35|1210000000|1210000000|96.529998779297|1
2023-09-17 19:35:37|01132|16842|OSTK|898.19M|898190000|19.87|2908076|-24.99|41|2023-10-26|15/09/2023||-0.7275||397250000|19.870000839233|1|2023-07-27|15/06/2023|-0.02|-0.08|422000000|409640000|31.090000152588|1
2023-09-17 19:35:43|01133|16954|PRFT|2.09B|2090000000|60.02|319759|-9.73|41|2023-10-26|15/09/2023||0.9172||222130000|60.020000457764|1|2023-07-27|15/06/2023|1|1.11|231100000|234640000|90.599998474121|1
2023-09-17 19:35:48|01134|986078|KNSL|9.48B|9480000000|409.45|161384|66.19|29|2023-10-26|15/09/2023||2.76||370750000|409.82998657227|1|2023-07-27|15/06/2023|2.88|2.5|295760000|364970000|385.2200012207|1
2023-09-17 19:35:53|01135|16044|EXLS|4.82B|4820000000|29.09|1081806|-16.12|41|2023-11-02|15/09/2023||0.3419||406150000|29.090000152588|1|2023-07-27|15/06/2023|1.82|1.68|405000000|400170000|0.016248145789365|2023-08-02
2023-09-17 19:36:00|01136|21235|RLI|6.25B|6250000000|136.97|272756|26.23|41|2023-10-23|15/09/2023||0.0449||434760000|136.94999694824|1|2023-07-24|15/06/2023|1.16|1.2|381860000|430830000|138.74000549316|1
2023-09-17 19:36:06|01137|41018|TGTX|1.43B|1430000000|10.14|4781880|49.34|40|2023-11-10|15/09/2023||0.1533||27110000|10.140000343323|1|2023-08-01|15/06/2023|-0.34|-0.24|16100000|16300000|20.690000534058|1
2023-09-17 19:36:11|01138|955557|ALRM|2.97B|2970000000|59.5|214098|-10.94|34|2023-11-07|15/09/2023||0.4002||223420000|59.5|1|2023-08-09|15/06/2023|0.49|0.36|223900000|214500000|49.759998321533|1
2023-09-17 19:36:17|01139|16078|FELE|4.27B|4270000000|92.23|152480|10.4|41|2023-10-24|15/09/2023||1.28||582030000|92.230003356934|1|2023-07-25|15/06/2023|1.27|1.33|569100000|601180000|106.41000366211|1
2023-09-17 19:36:22|01140|1156199|CRNC|857.89M|857890000|21.27|473607|18.63|21|2023-11-20|15/09/2023||0.1169||73480000|21.270000457764|1|2023-08-08|15/06/2023|-0.04|-0.15|61700000|60730000|25.75|1
2023-09-17 19:36:27|01141|942650|NVRO|735.04M|735040000|20.3|501570|-56.62|36|2023-11-06|15/09/2023||-0.77||95870000|20.299999237061|1|2023-08-01|15/06/2023|-0.69|-0.69|108800000|108200000|24.989999771118|1
2023-09-17 19:36:32|01142|20505|MUSA|7.17B|7170000000|334.02|260819|20.64|39|2023-10-25|15/09/2023||5.69||5650000000|333.85000610352|1|2023-08-02|15/06/2023|6.02|5.84|5590000000|5660000000|303.26998901367|1
2023-09-17 19:36:39|01143|15867|CWST|4.83B|4830000000|83.36|328940|2.66|39|2023-10-26|15/09/2023||0.386||362710000|83.360000610352|1|2023-07-27|15/06/2023|0.36|0.37|289600000|302000000|84.040000915527|1
2023-09-17 19:36:44|01144|1088200|SONO|1.71B|1710000000|13.3|1933184|-13.52|28|2023-11-15|15/09/2023||-0.1667||303140000|13.300000190735|1|2023-08-09|15/06/2023|0.16|-0.16|373400000|335910000|15.869999885559|1
2023-09-17 19:36:49|01145|1096118|KOD|113.36M|113360000|2.17|1171544|-76.18|25|2023-11-15|15/09/2023||-1.2||0.00|2.170000076294|1|2023-08-14|15/06/2023|-1.53|-1.15|0.00||3.2300000190735|1
2023-09-17 19:36:54|01146|1166732|FUBO|798.76M|798760000|2.73|17211369|-38.79|18|2023-11-22|15/09/2023||-0.3525||284320000|2.7400000095367|1|2023-08-04|15/06/2023|-0.17|-0.29|312700000|302060000|3.210000038147|1
2023-09-17 19:36:59|01147|1010718|APPN|3.36B|3360000000|45.89|236435|-3.27|27|2023-11-02|15/09/2023||-0.2571||135320000|45.889999389648|1|2023-08-03|15/06/2023|-0.39|-0.43|127700000|124290000|48.439998626709|1
2023-09-17 19:37:05|01148|24317|VG|5.39B|5390000000|20.99|4273064|0|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
2023-09-17 19:37:11|01149|940816|TRUP|1.24B|1240000000|29.86|1024340|-53.95|37|2023-11-02|15/09/2023||-0.3214||273160000|29.860000610352|1|2023-08-03|15/06/2023|-0.33|-0.41|270600000|262780000|28.75|1
2023-09-17 19:37:16|01150|16227|GTLS|6.15B|6150000000|171.31|466003|-14.92|41|2023-10-27|15/09/2023||1.52||1030000000|171.49000549316|1|2023-07-28|15/06/2023|1.19|1|908100000|971280000|158.57000732422|1
2023-09-17 19:37:22|01151|1153169|PGNY|3.26B|3260000000|34.21|655617|-16.01|23|2023-11-02|15/09/2023||0.122||271450000|34.209999084473|1|2023-08-03|15/06/2023|0.15|0.1|279400000|261910000|40.900001525879|1
2023-09-17 19:37:27|01152|1153690|SICP|6.65M|6650000|0.21|62114|-99.74|22|2023-10-17|15/09/2023||0.2||10900000|0.20999999344349|1|2023-07-18|15/06/2023||0.18||10500000|0.47999998927116|1
2023-09-17 19:37:32|01153|20162|AIT|6.08B|6080000000|156.99|182774|50.3|41|2023-10-26|15/09/2023||2.08||1100000000|156.9700012207|1|2023-08-10|15/06/2023|2.35|2.17|1200000000|1120000000|141.96000671387|1
2023-09-17 19:37:38|01154|20347|ABG|4.63B|4630000000|225.23|174502|43.6|41|2023-10-24|15/09/2023||8.45||3730000000|225.13000488281|1|2023-07-25|15/06/2023|8.95|8.24|3700000000|3750000000|232.94000244141|1
2023-09-17 19:37:43|01155|1096077|ARVN|1.31B|1310000000|24.4|372672|-48.53|27|2023-11-08|15/09/2023||-1.57||38740000|24.39999961853|1|2023-08-08|15/06/2023|-1.25|-1.65|54500000|30940000|23.340000152588|1
2023-09-17 19:37:48|01156|13079|CCMP|4.97B|4970000000|173.69|484866|0|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
2023-09-17 19:37:53|01157|1080050|FOCS|4.16B|4160000000|52.99|714181|47.48|29|2023-11-02|15/09/2023||0.9975||597150000|52.990001678467|1|2023-08-03|15/06/2023|0.9|0.96|583810000|577900000|52.270000457764|1
2023-09-17 19:38:00|01158|17169|SHOO|2.40B|2400000000|31.8|772464|8.64|41|2023-11-01|15/09/2023||0.8635||549090000|31.799999237061|1|2023-08-02|15/06/2023|0.47|0.46|445300000|456650000|33.029998779297|1
2023-09-17 19:38:06|01159|20282|BOX|3.60B|3600000000|25.01|1487469|-4.9|36|2023-11-29|15/10/2023||0.3821||264330000|25|1|2023-08-29|15/07/2023|0.36|0.35|261430000|261320000|30.530000686646|1
2023-09-17 19:38:12|01160|20340|SEM|3.28B|3280000000|25.83|533291|-1.19|41|2023-11-02|15/09/2023||0.4136||1630000000|25.870000839233|1|2023-08-03|15/06/2023|0.61|0.54|1670000000|1640000000|30.360000610352|1
2023-09-17 19:38:18|01161|15323|ACIW|2.56B|2560000000|23.54|487369|7.59|41|2023-11-09|15/09/2023||0.1275||338960000|23.540000915527|1|2023-08-03|15/06/2023|-0.06|-0.11|323000000|306010000|22.610000610352|1
2023-09-17 19:38:23|01162|32311|AEO|3.05B|3050000000|15.43|4420868|40.91|41|2023-12-13|15/10/2023||0.4626||1270000000|15.409999847412|1|2023-09-06|15/07/2023|0.25|0.15|1200000000|1190000000|17.159999847412|1
2023-09-17 19:38:29|01163|16391|IRDM|5.95B|5950000000|47.55|996362|5.69|41|2023-10-18|15/09/2023||0.0524||200170000|47.549999237061|1|2023-07-25|15/06/2023|-0.24|0.04|193100000|198420000|59.959999084473|1
2023-09-17 19:38:34|01164|1053088|ALTR|5.31B|5310000000|65.42|241932|39.01|27|2023-11-02|15/09/2023||0.1246||134240000|65.419998168945|1|2023-08-03|15/06/2023|0.15|0.14|141200000|139060000|72.209999084473|1
2023-09-17 19:38:40|01165|1137570|BBIO|4.73B|4730000000|29.13|3208174|161.49|21|2023-11-09|15/09/2023||-0.7867||3740000|29.129999160767|1|2023-08-03|15/06/2023|-0.98|-0.8|1600000|2990000|32|1
2023-09-17 19:38:45|01166|997108|HLNE|5.03B|5030000000|91.94|194136|32.02|28|2023-10-31|15/09/2023||0.9454||121490000|91.940002441406|1|2023-08-01|15/06/2023|0.94|0.83|125040000|114210000|88.430000305176|1
2023-09-17 19:38:51|01167|13963|AEIS|3.94B|3940000000|104.58|224942|24.01|41|2023-10-31|15/09/2023||1.11||419280000|104.58000183105|1|2023-08-03|15/06/2023|1.11|1.05|416000000|412650000|123.18000030518|1
2023-09-17 19:38:56|01168|1084218|ALLK|217.29M|217290000|2.5|1007385|-45.41|27|2023-11-14|15/09/2023||-0.4489||0.00|2.5|1|2023-08-09|15/06/2023|-0.41|-0.48|||5.3899998664856|1
2023-09-17 19:39:02|01169|101891|MGNI|1.10B|1100000000|8.06|1718007|12.73|38|2023-11-08|15/09/2023||0.1222||130830000|8.0600004196167|1|2023-08-09|15/06/2023|0.09|0.07|152500000|134270000|14.189999580383|1
2023-09-17 19:39:09|01170|16461|KLIC|2.68B|2680000000|47.48|503561|16.26|41|2023-11-15|15/09/2023||0.4369||209730000|47.479999542236|1|2023-08-08|15/06/2023|0.55|0.32|190900000|190080000|56|1
2023-09-17 19:39:15|01171|16371|INSM|3.83B|3830000000|26.61|1266379|12.71|39|2023-11-01|15/09/2023||-1.13||79060000|26.610000610352|1|2023-08-03|15/06/2023|-1.78|-1.13|77200000|71010000|21.770000457764|1
2023-09-17 19:39:25|01172|1155092|SITM|2.56B|2560000000|115.38|254027|32.9|22|2023-11-01|15/09/2023||-0.0847||34200000|115.37999725342|1|2023-08-02|15/06/2023|-0.22|-0.3|27700000|26510000|133.63000488281|1
2023-09-17 19:39:31|01173|1141594|PHR|1.10B|1100000000|19.97|414220|-27.91|20|2023-12-08|15/10/2023||-0.6822||90100000|19.959999084473|1|2023-09-06|15/07/2023|-0.68|-0.71|85800000|85260000|30|1
2023-09-17 19:39:37|01174|20745|LCII|3.03B|3030000000|119.62|169807|7.04|41|2023-10-31|15/09/2023||1.37||1000000000|119.65000152588|1|2023-08-08|15/06/2023|1.31|1.24|1010000000|997160000|134.64999389648|1
2023-09-17 19:39:43|01175|15574|BLKB|3.82B|3820000000|72.83|155468|56.32|41|2023-10-30|15/09/2023||0.97||274060000|72.830001831055|1|2023-08-01|15/06/2023|0.98|0.93|271000000|274220000|75.449996948242|1
2023-09-17 19:39:49|01176|31051|MTSI|5.53B|5530000000|77.96|477315|43.89|41|2023-11-14|15/09/2023||0.5526||150240000|77.959999084473|1|2023-08-03|15/06/2023|0.54|0.54|148500000|147350000|67.26000213623|1
2023-09-17 19:39:54|01177|1127881|PD|2.20B|2200000000|23.63|1194678|0.3|24|2023-12-01|15/10/2023||0.1389||107690000|23.620000839233|1|2023-08-31|15/07/2023|0.19|0.11|107600000|104460000|25.64999961853|1
2023-09-17 19:40:00|01178|21052|BCO|3.55B|3550000000|76.52|210463|43.7|41|2023-10-25|15/09/2023||1.83||1240000000|76.5|1|2023-08-09|15/06/2023|1.18|1.33|1220000000|1210000000|73.059997558594|1
2023-09-17 19:40:09|01179|977677|RRR|4.62B|4620000000|44.47|465248|17.69|31|2023-10-31|15/09/2023||0.4155||410320000|44.470001220703|1|2023-08-03|15/06/2023|0.65|0.47|416130000|419600000|47.779998779297|1
2023-09-17 19:40:15|01180|15492|ATRC|2.11B|2110000000|44.65|306776|-0.76|41|2023-11-01|15/09/2023||-0.3086||96390000|44.650001525879|1|2023-07-25|15/06/2023|-0.12|-0.3|100900000|97550000|53.340000152588|1
2023-09-17 19:40:20|01181|101906|SFBS|2.79B|2790000000|51.37|260343|-38.25|37|2023-10-16|15/09/2023||0.84||109520000|51.369998931885|1|2023-07-20|15/06/2023|0.98|0.93|109880000|108310000|48.549999237061|1
2023-09-17 19:40:26|01182|1096499|AXNX|2.98B|2980000000|59.14|694226|-20.84|25|2023-11-01|15/09/2023||-0.0526||89310000|59.139999389648|1|2023-07-27|15/06/2023|-0.15|-0.12|92900000|86450000|54.299999237061|1
2023-09-17 19:40:31|01183|16538|LPSN|347.15M|347150000|4.45|2531416|-59.58|42|2023-11-09|15/09/2023||0.0306||98570000|4.4499998092651|1|2023-08-08|15/06/2023|0.12|-0.05|97520000|96860000|4.0199999809265|1
2023-09-17 19:40:39|01184|21089|SKY|3.98B|3980000000|69.7|316264|28.86|35|2023-11-01|15/09/2023||0.7971||499820000|69.629997253418|1|2023-08-01|15/06/2023|0.89|0.85|464770000|463480000|69.660003662109|1
2023-09-17 19:40:44|01185|9240|SWN|7.12B|7120000000|6.465|19484184|-10.33|42|2023-11-01|15/09/2023||0.0917||1310000000|6.460000038147|1|2023-08-03|15/06/2023|0.09|0.06|1270000000|1500000000|6.3000001907349|1
2023-09-17 19:40:49|01186|960625|LIVN|3.11B|3110000000|57.8|407632|5.11|33|2023-11-01|15/09/2023||0.6363||271920000|57.799999237061|1|2023-07-26|15/06/2023|0.78|0.54|293900000|264990000|53.580001831055|1
2023-09-17 19:40:55|01187|20698|KWR|3.04B|3040000000|169.18|88940|7.51|41|2023-11-02|15/09/2023||1.9||494100000|169.19999694824|1|2023-08-01|15/06/2023|1.93|1.85|495440000|507000000|200.38000488281|1
2023-09-17 19:41:01|01188|21136|ROG|2.62B|2620000000|140.68|135371|-43.55|41|2023-10-31|15/09/2023||1.18||247550000|140.69999694824|1|2023-08-03|15/06/2023|1.07|1.03|230800000|241050000|159.63999938965|1
2023-09-17 19:41:06|01189|50936|CYRX|707.77M|707770000|14.48|728296|-50.93|36|2023-11-09|15/09/2023||-0.3114||55580000|14.479999542236|1|2023-08-09|15/06/2023|-0.42|-0.23|57000000|68810000|13.439999580383|1
2023-09-17 19:41:12|01190|17106|SAFM|4.55B|4550000000|204|325835|0|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
2023-09-17 19:41:17|01191|1057699|LPRO|946.27M|946270000|7.84|604506|-17.82|23|2023-11-07|15/09/2023||0.0702||33060000|7.8400001525879|1|2023-08-08|15/06/2023|0.09|0.09|38200000|35600000|10.449999809265|1
2023-09-17 19:41:34|01192|17026|UPBD|1.63B|1630000000|29.17|454472|20.79|41|2023-11-01|15/09/2023||0.7425||968870000|29.170000076294|1|2023-08-03|15/06/2023|1.11|0.7488|979200000|973930000|34.009998321533|1
2023-09-17 19:41:43|01193|15676|CCOI|3.11B|3110000000|65.53|371424|21.76|41|2023-11-02|15/09/2023||-1.03||282290000|65.529998779297|1|2023-08-10|15/06/2023|0.02|-0.04|239800000|263040000|58.360000610352|1
2023-09-17 19:41:49|01194|44409|LGIH|2.65B|2650000000|112.61|173986|30.23|39|2023-10-31|15/09/2023||2.29||653650000|112.61000061035|1|2023-08-01|15/06/2023|2.25|1.84|645270000|638050000|138.75|1
2023-09-17 19:41:55|01195|20530|FIX|6.70B|6700000000|187.76|220752|88.16|41|2023-10-26|15/09/2023||2.09||1290000000|187.67999267578|1|2023-07-26|15/06/2023|1.93|1.56|1300000000|1220000000|167.50999450684|1
2023-09-17 19:41:59|01196|993270|IIPR|2.44B|2440000000|87.03|251271|-4.84|28|2023-11-01|15/09/2023||1.42||76340000|87.110000610352|1|2023-08-02|15/06/2023|1.44|1.34|76460000|73660000|77.769996643066|1
2023-09-17 19:42:04|01197|15913|DIOD|3.54B|3540000000|77.12|251239|17.26|41|2023-11-06|15/09/2023||1.61||481740000|77.120002746582|1|2023-08-08|15/06/2023|1.59|1.57|467200000|467120000|87.279998779297|1
2023-09-17 19:42:10|01198|1077150|EXPI|2.67B|2670000000|17.4|1101678|43.92|29|2023-11-01|15/09/2023||0.06||1160000000|17.39999961853|1|2023-08-03|15/06/2023|0.06|0.09|1230000000|1190000000|24.239999771118|1
2023-09-17 19:42:17|01199|17485|VICR|2.59B|2590000000|58.56|496523|-6.12|41|2023-10-19|15/09/2023||0.2349||100270000|58.560001373291|1|2023-07-25|15/06/2023|0.38|0.23|106700000|97970000|59.090000152588|1
2023-09-17 19:42:22|01200|1052244|CARG|2.00B|2000000000|17.64|1558979|8.69|27|2023-11-07|15/09/2023||0.2601||216520000|17.639999389648|1|2023-08-09|15/06/2023|0.29|0.23|239700000|230390000|19.489999771118|1
2023-09-17 19:42:27|01201|15666|CBRL|1.54B|1540000000|69.43|534988|-36.39|41|2023-11-28|15/10/2023||0.8515||829420000|69.430000305176|1|2023-09-13|15/07/2023|1.79|1.62|836730000|842440000|74.180000305176|1
2023-09-17 19:42:33|01202|39150|VC|3.90B|3900000000|138.15|252656|8.91|41|2023-10-26|15/09/2023||1.97||1040000000|138.14999389648|1|2023-08-03|15/06/2023|1.18|1.6|983000000|984520000|149.21000671387|1
2023-09-17 19:42:39|01203|6438|VIAV|2.18B|2180000000|9.85|1744604|-29.29|41|2023-11-02|15/09/2023||0.1192||267670000|9.8500003814697|1|2023-08-10|15/06/2023|0.1|0.08|263600000|251920000|10.75|1
2023-09-17 19:42:44|01204|13938|DDD|677.19M|677190000|5.07|2217313|-43.85|41|2023-11-08|15/09/2023||-0.0544||130010000|5.0599999427795|1|2023-08-09|15/06/2023|-0.07|-0.06|128200000|134030000|8.079999923706|1
2023-09-17 19:42:50|01205|1137572|KRTX|6.81B|6810000000|180.9|331260|-24.42|23|2023-11-02|15/09/2023||-2.7||1340000|180.89999389648|1|2023-08-03|15/06/2023|-2.75|-2.76|0.00|416880|197.69999694824|1
2023-09-17 19:42:55|01206|17540|WDFC|2.79B|2790000000|205.67|113470|9.16|42|2024-01-04|15/11/2023||1.16||134900000|205.66999816895|1|2023-10-18|15/08/2023||1.45||141800000|205.66999816895|1
2023-09-17 19:43:00|01207|968965|WBT|3.44B|3440000000|24.01|2018745|0|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
2023-09-17 19:43:06|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
2023-09-17 19:43:11|01209|977671|NGVT|1.83B|1830000000|50.61|374835|-20.97|30|2023-10-25|15/09/2023||1.32||485520000|50.689998626709|1|2023-08-02|15/06/2023|1.41|1.37|481800000|486430000|62.369998931885|1
2023-09-17 19:43:16|01210|1161253|NARI|3.82B|3820000000|66.54|751063|-4.4|18|2023-11-07|15/09/2023||0.0044||120920000|66.540000915527|1|2023-08-02|15/06/2023|0.04|-0.13|119000000|116750000|56.590000152588|1
2023-09-17 19:43:25|01211|7926|TEX|3.94B|3940000000|58.47|785227|78.92|41|2023-11-01|15/09/2023||1.64||1250000000|58.470001220703|1|2023-08-01|15/06/2023|2.35|1.66|1400000000|1270000000|58.630001068115|1
2023-09-17 19:43:31|01212|16638|MMSI|3.93B|3930000000|68.16|340624|17.58|41|2023-10-26|15/09/2023||0.6488||306530000|68.160003662109|1|2023-07-25|15/06/2023|0.81|0.75|320100000|310060000|80.190002441406|1
2023-09-17 19:43:37|01213|942484|BOOT|2.65B|2650000000|88.49|691265|35.95|36|2023-11-01|15/09/2023||0.8812||375130000|88.48999786377|1|2023-08-02|15/06/2023|1.13|0.84|383700000|362700000|92.559997558594|1
2023-09-17 19:43:42|01214|21228|FN|5.47B|5470000000|151.19|312654|53.31|41|2023-11-06|15/09/2023||1.85||657340000|151.24000549316|1|2023-08-21|15/06/2023|1.86|1.8|655900000|641430000|117.84999847412|1
2023-09-17 19:43:48|01215|100223|ITCI|5.29B|5290000000|55.03|610994|14.17|37|2023-11-07|15/09/2023||-0.5701||118210000|55.029998779297|1|2023-08-03|15/06/2023|-0.45|-0.59|110800000|106540000|60.869998931885|1
2023-09-17 19:43:54|01216|101868|IBP|3.60B|3600000000|127.55|223808|49.36|37|2023-11-02|15/09/2023||2.39||707780000|127.55000305176|1|2023-08-02|15/06/2023|2.62|2.26|692100000|657670000|148.72999572754|1
2023-09-17 19:44:00|01217|20656|PSB|6.55B|6550000000|187.44|481267|0|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
2023-09-17 19:44:05|01218|21153|CBT|3.88B|3880000000|69.41|312082|-0.42|41|2023-11-06|15/09/2023||1.57||1050000000|69.430000305176|1|2023-08-07|15/06/2023|1.42|1.58|968000000|1110000000|69.279998779297|1
2023-09-17 19:44:11|01219|15302|AAON|4.97B|4970000000|60.88|428612|60.08|40|2023-11-02|15/09/2023||0.5467||294680000|60.880001068115|1|2023-08-03|15/06/2023|0.82|0.65|284000000|276080000|106.54499816895|0.66666666666667
2023-09-17 19:44:16|01220|20913|BMI|4.72B|4720000000|160.92|164275|72.64|41|2023-10-18|15/09/2023||0.809||179280000|160.83000183105|1|2023-07-20|15/06/2023|0.76|0.65|175900000|156880000|145.64999389648|1
2023-09-17 19:44:21|01221|1096076|MNTV|1.42B|1420000000|9.45|1779449|35|26|2023-11-09|15/09/2023||-0.05||126600000|9.4499998092651|1|2023-08-03|15/06/2023||-0.07||122000000|9.4499998092651|1
2023-09-17 19:44:28|01222|8243|IGT|6.52B|6520000000|32.57|1145065|85.69|42|2023-11-16|15/09/2023||0.4326||1030000000|32.569999694824|1|2023-08-01|15/06/2023|0.45|0.4|1060000000|1030000000|33.830001831055|1
2023-09-17 19:44:33|01223|17209|HLIO|1.85B|1850000000|56.08|124296|10.05|39|2023-11-06|15/09/2023||0.794||223760000|56.150001525879|1|2023-08-07|15/06/2023|0.81|0.84|227600000|222140000|62.490001678467|1
2023-09-17 19:44:39|01224|41193|APAM|2.98B|2980000000|37.22|880077|16.9|41|2023-10-31|15/09/2023||0.79||252150000|37.220001220703|1|2023-08-01|15/06/2023|0.71|0.73|242900000|245450000|41.490001678467|1
2023-09-17 19:44:45|01225|24288|WTS|5.94B|5940000000|178.1|98668|37.94|41|2023-11-01|15/09/2023||1.82||497470000|178.2799987793|1|2023-08-02|15/06/2023|2.34|2.04|533000000|526340000|186.4700012207|1
2023-09-17 19:44:50|01226|1025072|MGY|4.83B|4830000000|23.04|2011196|1.5|26|2023-10-31|15/09/2023||0.5245||308040000|23.040000915527|1|2023-08-01|15/06/2023|0.48|0.43|280290000|291390000|22.14999961853|1
2023-09-17 19:44:56|01227|13983|||||||41|2023-11-06|15/09/2023||0.4959||536080000|63.340000152588|1|2023-08-03|15/06/2023|0.65|0.31|541000000|515880000|76.75|1
2023-09-17 19:45:01|01228|945652|DOOR|2.09B|2090000000|95.04|111983|26.67|36|2023-11-06|15/09/2023||2.06||713090000|95.040000915527|1|2023-08-08|15/06/2023|2.3|2.01|742000000|729180000|104.54000091553|1
2023-09-17 19:45:06|01229|1159380|ZNTL|1.65B|1650000000|23.41|548049|-1.89|16|2023-11-08|15/09/2023||-0.94||0.00|23.409999847412|1|2023-08-09|15/06/2023|-1.85|-1.03|0.00||25.39999961853|1
2023-09-17 19:45:17|01230|21194|CALX|3.08B|3080000000|46.47|610684|-20|41|2023-10-24|15/09/2023||0.3269||260060000|46.450000762939|1|2023-07-19|15/06/2023|0.36|0.31|261000000|257160000|49.279998779297|1
2023-09-17 19:45:22|01231|16483|LANC|4.75B|4750000000|172.5|151358|2.67|41|2023-11-02|15/09/2023||1.84||462000000|172.5|1|2023-08-23|15/06/2023|1.19|1.29|454700000|481130000|182.74000549316|1
2023-09-17 19:45:29|01232|41272|SSTK|1.47B|1470000000|40.83|657973|-25.23|37|2023-10-24|15/09/2023||0.9133||214590000|40.830001831055|1|2023-08-01|15/06/2023|1.07|1.02|208800000|215410000|51.450000762939|1
2023-09-17 19:45:34|01233|39328|CVLT|2.97B|2970000000|67.73|272477|30.65|41|2023-10-31|15/09/2023||0.6425||195170000|67.730003356934|1|2023-08-01|15/06/2023|0.72|0.64|198200000|197190000|77.930000305176|1
2023-09-17 19:45:40|01234|958234|LOB|1.46B|1460000000|32.88|220290|-6.03|33|2023-10-25|15/09/2023||0.4327||112820000|32.880001068115|1|2023-07-25|15/06/2023|0.39|0.32|108460000|107160000|31.25|1
2023-09-17 19:45:46|01235|15927|DORM|2.48B|2480000000|78.64|92980|-8.22|41|2023-10-23|15/09/2023||1.58||488320000|78.639999389648|1|2023-08-01|15/06/2023|1.01|1.08|480600000|497160000|84.690002441406|1
2023-09-17 19:45:52|01236|16769|NUVA|2.08B|2080000000|39.75|1566411|-15.14|41|2023-11-01|15/09/2023||0.545||314390000|39.75|1|2023-08-02|15/06/2023|0.56|0.55|317800000|322580000|40.840000152588|1
2023-09-17 19:45:57|01237|16116|FOLD|3.76B|3760000000|13.09|2038052|23.26|41|2023-11-07|15/09/2023||-0.0576||103620000|13.090000152588|1|2023-08-08|15/06/2023|-0.15|-0.11|94500000|89830000|12.539999961853|1
2023-09-17 19:46:01|01238|1131264|KTB|2.51B|2510000000|44.7|457683|23.38|23|2023-11-02|15/09/2023||1.16||631320000|44.709999084473|1|2023-08-03|15/06/2023|0.77|0.63|616000000|610940000|40.630001068115|1
2023-09-17 19:46:08|01239|41209|EVTC|2.44B|2440000000|37.72|257448|14.2|41|2023-11-01|15/09/2023||0.655||156980000|37.720001220703|1|2023-07-26|15/06/2023|0.71|0.65|167100000|163150000|41.360000610352|1
2023-09-17 19:46:13|01240|16148|FWRD|1.78B|1780000000|69.15|497170|-24.44|41|2023-10-25|15/09/2023||1.15||425980000|69.150001525879|1|2023-08-02|15/06/2023|0.91|1.27|420200000|444150000|118.5|1
2023-09-17 19:46:20|01241|24305|WWW|671.10M|671100000|8.44|1095062|-54.67|41|2023-11-08|15/09/2023||0.1471||536980000|8.4300003051758|1|2023-08-10|15/06/2023|0.19|0.19|589100000|583210000|11.800000190735|1
2023-09-17 19:46:26|01242|16119|FORM|2.44B|2440000000|31.39|404669|16.35|41|2023-10-25|15/09/2023||0.1722||166980000|31.389999389648|1|2023-08-02|15/06/2023|0.14|0.12|55900000|162260000|37.159999847412|1
2023-09-17 19:46:31|01243|15369|ALGT|1.52B|1520000000|84.63|215546|-7.07|41|2023-10-25|15/09/2023||0.5562||586080000|84.629997253418|1|2023-08-02|15/06/2023|4.35|3.62|683810000|662100000|121.5299987793|1
2023-09-17 19:46:36|01244|1162166|NKLA|1.02B|1020000000|1.19|87667629|-76.76|19|2023-11-02|15/09/2023||-0.1546||20430000|1.1900000572205|1|2023-08-04|15/06/2023|-0.2|-0.22|15360000|15000000|3.3949999809265|1
2023-09-17 19:46:41|01245|1142294|HCAT|592.99M|592990000|10.41|388173|0.87|23|2023-11-14|15/09/2023||-0.012||72650000|10.409999847412|1|2023-08-08|15/06/2023|0.05|-0.01|73200000|72640000|13.539999961853|1
2023-09-17 19:46:47|01246|41321|PTCT|1.98B|1980000000|26.26|760887|-50.28|41|2023-10-26|15/09/2023||-1.07||209200000|26.260000228882|1|2023-08-03|15/06/2023|-2.66|-1.58|213800000|206840000|40.200000762939|1
2023-09-17 19:46:52|01247|21116|AJRD|4.67B|4670000000|57.99|1015838|31.08|39|2023-10-24|15/09/2023||0.5033||599350000|57.990001678467|1|2023-08-02|15/06/2023||0.4767||574850000|57.990001678467|1
2023-09-17 19:46:58|01248|998046|RCM|6.49B|6490000000|15.48|2384957|-25.83|29|2023-10-31|15/09/2023||0.0848||570560000|15.479999542236|1|2023-08-02|15/06/2023|0.0426|0.06|560700000|561660000|17.64999961853|1
2023-09-17 19:47:03|01249|943153|TFIN|1.58B|1580000000|68.05|135946|11.27|36|2023-10-18|15/09/2023||0.4573||107190000|68.050003051758|1|2023-07-20|15/06/2023|0.29|0.41|102960000|106320000|67.980003356934|1
2023-09-17 19:47:09|01250|1056241|AMEH|1.48B|1480000000|32.58|184091|-16.97|27|2023-11-02|15/09/2023||0.3514||349940000|32.580001831055|1|2023-08-07|15/06/2023|0.28|0.25|348200000|341970000|37.669998168945|1
2023-09-17 19:47:16|01251|940825|CDNA|429.02M|429020000|7.92|896603|-53.58|38|2023-11-02|15/09/2023||-0.5917||53240000|7.9200000762939|1|2023-08-08|15/06/2023|-0.18|-0.54|70300000|61770000|10.800000190735|1
2023-09-17 19:57:57|01251|940825|CDNA|429.02M|429020000|7.92|896603|-53.58|38|2023-11-02|15/09/2023||-0.5917||53240000|7.9200000762939|1|2023-08-08|15/06/2023|-0.18|-0.54|70300000|61770000|10.800000190735|1
2023-09-17 19:58:04|01252|32534|YELP|2.94B|2940000000|42.78|689526|25.82|41|2023-11-02|15/09/2023||0.3513||339780000|42.779998779297|1|2023-08-03|15/06/2023|0.21|0.16|337000000|325490000|43.860000610352|1
2023-09-17 19:58:10|01253|945066|SHAK|2.63B|2630000000|62.08|726665|25.14|35|2023-11-02|15/09/2023||0.0989||275960000|62.080001831055|1|2023-08-03|15/06/2023|0.18|0.1|271800000|274470000|75.029998779297|1
2023-09-17 19:58:17|01254|20752|FSS|3.64B|3640000000|59.6|291581|53.77|41|2023-11-07|15/09/2023||0.6643||433060000|59.650001525879|1|2023-07-27|15/06/2023|0.67|0.62|442400000|425410000|61.959999084473|1
2023-09-17 19:58:27|01255|15881|CYTK|3.29B|3290000000|34.23|784873|-35.84|41|2023-11-02|15/09/2023||-0.7385||21610000|34.229999542236|1|2023-08-03|15/06/2023|-1.34|-1.14|870000|5670000|31.079999923706|1
2023-09-17 19:58:31|01256|1089332|CWK|1.88B|1880000000|8.28|2359763|-41.11|24|2023-11-08|15/09/2023||0.3368||1700000000|8.2700004577637|1|2023-07-31|15/06/2023|0.22|0.17|2400000000|1650000000|9.6499996185303|1
2023-09-17 19:58:38|01257|21166|KAI|2.59B|2590000000|221.24|49049|29.93|41|2023-10-31|15/09/2023||2.28||233560000|220.88000488281|1|2023-08-01|15/06/2023|2.54|2.14|245000000|231250000|222.85000610352|1
2023-09-17 19:58:42|01258|21050|AMRC|2.44B|2440000000|46.75|364141|-36.11|41|2023-10-31|15/09/2023||0.4636||389150000|46.75|1|2023-07-31|15/06/2023|0.15|0.17|327100000|290970000|57.419998168945|1
2023-09-17 19:58:49|01259|15986|EGHT|315.46M|315460000|2.63|1906449|-38.26|41|2023-11-01|15/09/2023||0.0854||183940000|2.6300001144409|1|2023-08-08|15/06/2023|0.13|0.13|183300000|187090000|4.6500000953674|1
2023-09-17 19:58:55|01260|1156572|ONEM|3.37B|3370000000|16.47|2613316|-3.97|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
2023-09-17 19:59:01|01261|39267|ENR|2.45B|2450000000|34.26|533960|21.83|41|2023-11-16|15/09/2023||1.11||798420000|34.259998321533|1|2023-08-08|15/06/2023|0.54|0.69|699400000|743050000|36.130001068115|1
2023-09-17 19:59:07|01262|1061933|CDLX|722.42M|722420000|19.15|697954|63.82|27|2023-11-14|15/09/2023||-0.59||79670000|19.14999961853|1|2023-08-01|15/06/2023|-0.24|-0.73|76700000|69110000|11.670000076294|1
2023-09-17 19:59:12|01263|968968|EDIT|667.42M|667420000|8.39|1556897|-41.88|31|2023-11-08|15/09/2023||-0.5761||4170000|8.3900003433228|1|2023-08-02|15/06/2023|-0.56|-0.77|2890000|4170000|8.6499996185303|1
2023-09-17 19:59:16|01264|1156642|SDGR|2.37B|2370000000|33.03|1313529|19.24|19|2023-11-16|15/09/2023||-0.6498||44640000|33.029998779297|1|2023-08-02|15/06/2023|0.06|-0.49|35200000|38400000|52.330001831055|1
2023-09-17 19:59:22|01265|955558|APPF|6.42B|6420000000|179.98|132853|75.83|34|2023-10-30|15/09/2023||0.1464||157190000|179.97999572754|1|2023-07-27|15/06/2023|-0.53|-0.26|147100000|143760000|178.00999450684|1
2023-09-17 19:59:26|01266|1164702|MP|4.01B|4010000000|22.59|2730753|-28.01|15|2023-11-02|15/09/2023||0.0099||51380000|22.569999694824|1|2023-08-03|15/06/2023|0.09|0.06|64020000|61300000|22.159999847412|1
2023-09-17 19:59:31|01267|15446|THRM|1.88B|1880000000|56.93|182868|-3.72|41|2023-11-01|15/09/2023||0.6756||384730000|56.930000305176|1|2023-08-01|15/06/2023|0.58|0.48|372300000|368540000|59.770000457764|1
2023-09-17 19:59:37|01268|101876|MC|3.53B|3530000000|48.42|967204|23.71|37|2023-11-01|15/09/2023||0.0278||204720000|48.419998168945|1|2023-07-26|15/06/2023|-0.04|0.02|182200000|189050000|51.779998779297|1
2023-09-17 19:59:42|01269|1082075|DOMO|355.42M|355420000|9.85|631646|-49.46|27|2023-12-08|15/10/2023||-0.0575||82050000|9.8500003814697|1|2023-08-24|15/07/2023|-0.02|-0.09|79700000|78900000|17.040000915527|1
2023-09-17 19:59:50|01270|1166011|OM|612.92M|612920000|12.31|503589|-31.11|18|2023-11-15|15/09/2023||-0.7517||36130000|12.310000419617|1|2023-08-02|15/06/2023|-0.69|-0.755|36040000|34790000|20.360000610352|1
2023-09-17 19:59:55|01271|1073204|ZUO|1.23B|1230000000|8.78|860006|12.56|29|2023-12-06|15/10/2023||0.0128||109910000|8.7600002288818|1|2023-08-23|15/07/2023|0.07|0.03|108000000|108800000|9.9499998092651|1
2023-09-17 20:00:01|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
2023-09-17 20:00:13|01273|17405|TTGT|813.76M|813760000|29.25|245973|-51.73|41|2023-11-01|15/09/2023||0.3389||56040000|29.25|1|2023-08-08|15/06/2023|0.45|0.37|58430000|56840000|29.729999542236|1
2023-09-17 20:00:24|01274|48679|FSR|2.39B|2390000000|6.98|8461017|-21.92|31|2023-11-01|15/09/2023||-0.1886||242730000|6.9800000190735|1|2023-08-04|15/06/2023|-0.25|-0.28|830000|48890000|6.3499999046326|1
2023-09-17 20:00:29|01275|1061934|WHD|4.07B|4070000000|51.22|470404|23.15|27|2023-11-01|15/09/2023||0.7956||289030000|51.209999084473|1|2023-08-07|15/06/2023|0.84|0.74|305800000|297990000|51.529998779297|1
2023-09-17 20:00:34|01276|17514|VRTS|1.50B|1500000000|206.75|36295|11.23|41|2023-10-27|15/09/2023||6.25||204100000|206.75|1|2023-07-28|15/06/2023|5.43|5.85|213500000|197520000|210.82000732422|1
2023-09-17 20:00:41|01277|20930|HAE|4.57B|4570000000|90.1|285472|17.36|41|2023-11-07|15/09/2023||0.8878||313100000|90.110000610352|1|2023-08-08|15/06/2023|1.05|0.73|311300000|292690000|88.650001525879|1
2023-09-17 20:00:46|01278|13935|CNS|3.13B|3130000000|63.73|134888|-12.23|41|2023-10-18|15/09/2023||0.75|||63.799999237061|1|2023-07-19|15/06/2023|0.7|0.72|120630000|121060000|64.900001525879|1
2023-09-17 20:00:51|01279|16856|PACB|2.61B|2610000000|10.42|3577290|73.09|40|2023-11-06|15/09/2023||-0.3252||48470000|10.420000076294|1|2023-08-02|15/06/2023|-0.26|-0.32|47570000|40200000|13.340000152588|1
2023-09-17 20:00:57|01280|29671|ZWS|4.92B|4920000000|28.46|1088825|9.13|41|2023-10-24|15/09/2023||0.2657||397950000|28.459999084473|1|2023-07-24|15/06/2023|0.24|0.22|403000000|392810000|27.329999923706|1
2023-09-17 20:01:02|01281|15434|RIOT|2.00B|2000000000|10.77|21978623|62.08|29|2023-11-13|15/09/2023||-0.2144||86340000|10.770000457764|1|2023-08-09|15/06/2023|-0.17|-0.2|76700000|84640000|17.094999313354|1
2023-09-17 20:01:07|01282|977732|RETA|6.55B|6550000000|172|947368|525.45|29|2023-11-07|15/09/2023||-2.2||19810000|172|1|2023-08-07|15/06/2023|-2.47|-0.3495|22700000|22720000|166.38999938965|1
2023-09-17 20:01:12|01283|21079|MED|874.31M|874310000|81.17|187583|-31.77|41|2023-11-08|15/09/2023||1.43||269600000|81.199996948242|1|2023-08-07|15/06/2023|2.77|1.44|296190000|270200000|98.779998779297|1
2023-09-17 20:01:18|01284|16879|PCRX|1.56B|1560000000|33.64|540163|-37.24|41|2023-11-02|15/09/2023||0.8592||176350000|33.639999389648|1|2023-08-02|15/06/2023|0.78|0.7587|169470000|174850000|36|1
2023-09-17 20:01:24|01285|16956|PRGS|2.46B|2460000000|56.74|327041|32.32|41|2024-01-16|15/11/2023||0.9867||175700000|56.740001678467|1|2023-09-26|15/08/2023||1||173270000|56.740001678467|1
2023-09-17 20:01:30|01286|1153039|VIR|1.32B|1320000000|9.82|1408992|-50.95|21|2023-11-02|15/09/2023||-1.19||6900000|9.8199996948242|1|2023-08-03|15/06/2023|-1.45|-1.2|3800000|22420000|14.039999961853|1
2023-09-17 20:01:36|01287|48422|XNCR|1.25B|1250000000|20.69|303847|-27.17|39|2023-11-06|15/09/2023||-0.7714||29220000|20.690000534058|1|2023-08-03|15/06/2023|-0.37|-0.8|45500000|26250000|23.520000457764|1
2023-09-17 20:01:41|01288|1127922|PLMR|1.28B|1280000000|51.91|116092|-38.33|23|2023-11-01|15/09/2023||0.7128||330800000|51.909999847412|1|2023-08-02|15/06/2023|0.86|0.82|90400000|298490000|60.159999847412|1
2023-09-17 20:01:46|01289|20437|CMP|1.19B|1190000000|28.95|314520|-24.69|41|2023-11-30|15/09/2023||0.0214||228670000|28.940000534058|1|2023-08-08|15/06/2023|1.01|-0.12|207600000|211210000|38.5|1
2023-09-17 20:01:50|01290|1164094|BIGC|786.67M|786670000|10.48|818577|-35.63|17|2023-11-02|15/09/2023||-0.0282||78100000|10.479999542236|1|2023-08-03|15/06/2023|-0.02|-0.09|75400000|73360000|10.029999732971|1
2023-09-17 20:01:56|01291|15545|BECN|4.86B|4860000000|76.97|585863|41.31|41|2023-11-03|15/09/2023||2.58||2570000000|76.970001220703|1|2023-08-03|15/06/2023|1.97|2.27|2500000000|2490000000|86.51000213623|1
2023-09-17 20:02:02|01292|1056451|NMRK|1.64B|1640000000|6.82|765125|-33.53|27|2023-10-27|15/09/2023||0.3||640300000|6.8200001716614|1|2023-07-28|15/06/2023|0.18|0.22|585800000|556730000|6.8200001716614|1
2023-09-17 20:02:08|01293|17432|UCTT|1.32B|1320000000|29.57|233563|7.29|41|2023-11-01|15/09/2023||0.2733||436000000|29.569999694824|1|2023-07-27|15/06/2023|0.16|0.25|421500000|435000000|35.819999694824|1
2023-09-17 20:02:14|01294|958250|GBT|4.62B|4620000000|68.49|3824945|1.29|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
2023-09-17 20:02:19|01295|16296|HSKA|1.31B|1310000000|119.99|268834|38.22|40|2023-11-07|15/09/2023||0.4||70130000|119.98999786377|1|2023-08-08|15/06/2023||0.41||70770000|119.98999786377|1
2023-09-17 20:02:24|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
2023-09-17 20:02:30|01297|24304|WGO|1.82B|1820000000|60.08|413148|5.05|42|2023-12-22|15/11/2023||1.72||859950000|60.119998931885|1|2023-10-18|15/08/2023||1.51||808090000|60.119998931885|1
2023-09-17 20:02:36|01298|103921|TSE|301.92M|301920000|8.59|697097|-64.43|37|2023-11-02|15/09/2023||-0.954||1080000000|8.5900001525879|1|2023-08-03|15/06/2023|-1.92|-0.39|963000000|1090000000|16.709999084473|1
2023-09-17 20:02:41|01299|1167600|SKIN|894.32M|894320000|6.73|1831002|-43.82|14|2023-11-07|15/09/2023||0.0716||116300000|6.7300000190735|1|2023-08-09|15/06/2023|0.03|0.05|117500000|114890000|7.5300002098083|1
2023-09-17 20:02:47|01300|16926|PLXS|2.47B|2470000000|90.04|105233|0.09|41|2023-10-25|15/09/2023||1.37||1070000000|90.040000915527|1|2023-07-26|15/06/2023|1.32|1.16|1020000000|1020000000|102.5299987793|1
2023-09-17 20:02:53|01301|942665|OCGN|104.90M|104900000|0.409|4838386|-81.14|35|2023-11-10|15/09/2023||-0.0675||0.00|0.40920001268387|1|2023-08-21|15/06/2023|-0.1|-0.07|0.00||0.44190001487732|1
2023-09-17 20:02:57|01302|16427|JJSF|3.31B|3310000000|171.84|65137|24.05|41|2023-11-09|15/09/2023||1.57||436230000|171.83999633789|1|2023-07-31|15/06/2023|1.92|1.52|425800000|443150000|158.11000061035|1
2023-09-17 20:03:03|01303|15314|ACAD|4.05B|4050000000|24.72|1541879|37.18|41|2023-11-06|15/09/2023||-0.3986||190740000|24.719999313354|1|2023-08-02|15/06/2023|0.01|-0.1|165200000|163860000|28.940000534058|1
2023-09-17 20:03:11|01304|15947|DVAX|1.76B|1760000000|13.65|1737617|19.95|39|2023-11-08|15/09/2023||-0.0817||52360000|13.64999961853|1|2023-08-03|15/06/2023|0.03|-0.09|56000000|48390000|13.539999961853|1
2023-09-17 20:03:16|01305|20891|OMI|1.28B|1280000000|16.66|713969|-33.81|41|2023-11-01|15/09/2023||0.3989||2600000000|16.64999961853|1|2023-08-04|15/06/2023|0.18|0.18|2560000000|2490000000|18.780000686646|1
2023-09-17 20:03:23|01306|8939|SPWR|1.26B|1260000000|7.22|6113459|-72.91|41|2023-11-01|15/09/2023||0.0048||457220000|7.2199997901917|1|2023-08-01|15/06/2023|-0.13|-0.06|463900000|478590000|9.8699998855591|1
2023-09-17 20:03:29|01307|15477|VCEL|1.63B|1630000000|34.29|367587|31.68|40|2023-11-07|15/09/2023||-0.126||44980000|34.290000915527|1|2023-08-02|15/06/2023|-0.11|-0.1518|45920000|42140000|35.119998931885|1
2023-09-17 20:03:34|01308|16390|IRBT|972.14M|972140000|35.1|444939|-39.29|41|2023-10-24|15/09/2023||-1.65||251880000|35.099998474121|1|2023-08-08|15/06/2023|-1.42|-1.51|236600000|214740000|39.080001831055|1
2023-09-17 20:03:40|01309|21237|SPXC|3.60B|3600000000|79|215915|41.48|41|2023-11-02|15/09/2023||0.9528||421660000|79.059997558594|1|2023-08-02|15/06/2023|1.06|0.83|423300000|395720000|84.290000915527|1
2023-09-17 20:03:47|01310|15680|CDXS|135.42M|135420000|1.94|1063341|-71.84|41|2023-11-09|15/09/2023||-0.3283||9950000|1.9400000572205|1|2023-08-03|15/06/2023|-0.17|-0.22|21320000|19830000|3.210000038147|1
2023-09-17 20:03:57|01311|20423|SXT|2.70B|2700000000|63.97|199509|-13.9|41|2023-10-20|15/09/2023||0.915||385840000|63.790000915527|1|2023-07-21|15/06/2023|0.81|0.88|374300000|382620000|69.370002746582|1
2023-09-17 20:04:02|01312|992765|IRTC|2.77B|2770000000|90.53|344030|-39.65|29|2023-10-31|15/09/2023||-0.6262||122630000|90.529998779297|1|2023-08-03|15/06/2023|-0.61|-0.75|124100000|120340000|101.25|1
2023-09-17 20:04:08|01313|39279|CHRD|6.57B|6570000000|158.23|483726|15.04|41|2023-11-01|15/09/2023||4.55||718010000|158.22999572754|1|2023-08-02|15/06/2023|3.65|4.06|912100000|695570000|157.42999267578|1
2023-09-17 20:04:14|01314|13859|OI|2.84B|2840000000|18.32|954060|39.53|42|2023-10-31|15/09/2023||0.6974||1770000000|18.309999465942|1|2023-08-01|15/06/2023|0.88|0.84|1900000000|1860000000|22.959999084473|1
2023-09-17 20:04:20|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
2023-09-17 20:04:25|01316|958821|CSWI|2.77B|2770000000|178.33|60320|44.3|33|2023-11-08|15/09/2023||1.91||206900000|178.33000183105|1|2023-08-03|15/06/2023|1.97|1.8|203400000|213700000|180.91999816895|1
2023-09-17 20:04:32|01317|20231|EVRI|1.31B|1310000000|14.93|798409|-14.44|40|2023-11-07|15/09/2023||0.2537||209720000|14.930000305176|1|2023-08-09|15/06/2023|0.29|0.25|208700000|208050000|14.609999656677|1
2023-09-17 20:04:37|01318|955547|GKOS|3.65B|3650000000|75.12|439613|30.26|34|2023-11-08|15/09/2023||-0.5502||75250000|75.120002746582|1|2023-08-02|15/06/2023|-0.55|-0.56|80400000|74720000|76.699996948242|1
2023-09-17 20:04:42|01319|1054959|SFIX|367.47M|367470000|3.23|2095691|-32.43|27|2023-12-11|15/10/2023||-0.2027||402400000|3.2300000190735|1|2023-09-18|15/07/2023||-0.2143||371240000|3.2300000190735|1
2023-09-17 20:04:47|01320|1165399|KYMR|1.05B|1050000000|19.05|386495|-26.48|16|2023-11-09|15/09/2023||-0.7073||17830000|19.049999237061|1|2023-08-03|15/06/2023|-0.67|-0.64|16510000|13930000|21.5|1
2023-09-17 20:04:53|01321|41317|NSTG|80.83M|80830000|1.7|1449117|-87.73|38|2023-11-06|15/09/2023||-0.5821||48360000|1.7000000476837|1|2023-08-03|15/06/2023|-0.92|-0.71|44200000|42450000|3.8250000476837|1
2023-09-17 20:04:58|01322|1163040|ACCD|924.97M|924970000|12.23|547595|-2.24|18|2024-01-09|15/11/2023||-0.4303||96460000|12.229999542236|1|2023-10-06|15/08/2023||-0.5391||94040000|12.229999542236|1
2023-09-17 20:05:03|01323|16066|FCEL|558.78M|558780000|1.24|13881645|-69.15|42|2023-12-19|15/10/2023||-0.081||26810000|1.2400000095367|1|2023-09-11|15/07/2023|-0.06|-0.08|25500000|27680000|1.4400000572205|1
2023-09-17 20:05:09|01324|15502|AVAV|2.91B|2910000000|111.38|221511|20.89|41|2023-12-05|15/10/2023||0.5983||169140000|111.37999725342|1|2023-09-05|15/07/2023|1|0.31|152300000|132790000|98.050003051758|1
2023-09-17 20:05:14|01325|1123967|SILK|657.05M|657050000|16.92|888250|-61.64|23|2023-11-07|15/09/2023||-0.3429||46170000|16.920000076294|1|2023-08-01|15/06/2023|-0.35|-0.39|45300000|43170000|22.840000152588|1
2023-09-17 20:05:19|01326|1054802|APLS|5.23B|5230000000|44.44|4752348|-28.96|27|2023-11-06|15/09/2023||-1.15||80900000|44.439998626709|1|2023-07-31|15/06/2023|-1.02|-1.36|95000000|70240000|32.020000457764|1
2023-09-17 20:05:24|01327|999054|VRRM|3.18B|3180000000|18.77|1385350|15.37|26|2023-11-09|15/09/2023||0.2717||208400000|18.770000457764|1|2023-08-09|15/06/2023|0.29|0.27|204500000|197950000|20.409999847412|1
2023-09-17 20:05:29|01328|1054803|BAND|321.73M|321730000|12.57|280525|-15.92|27|2023-10-31|15/09/2023||0.2051||147700000|12.569999694824|1|2023-08-02|15/06/2023|0.16|0.04|146000000|140870000|14.989999771118|1
2023-09-17 20:05:34|01329|1152337|SWTX|1.64B|1640000000|26.34|559816|-6.26|21|2023-11-02|15/09/2023||-1.27||1420000|26.340000152588|1|2023-08-02|15/06/2023|-1.25|-1.26|0.00|0.00|29.85000038147|1
2023-09-17 20:05:40|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
2023-09-17 20:05:46|01331|20687|DY|2.84B|2840000000|96.93|295366|-9.13|41|2023-11-21|15/10/2023||1.91||1080000000|96.930000305176|1|2023-08-23|15/07/2023|2.03|1.66|1040000000|1040000000|98.139999389648|1
2023-09-17 20:05:51|01332|1073228|EAF|1.01B|1010000000|3.94|1512356|-25.66|27|2023-11-03|15/09/2023||-0.0194||180050000|3.9400000572205|1|2023-08-04|15/06/2023|-0.02|-0.01|185560000|177180000|5.2300000190735|1
2023-09-17 20:05:57|01333|31171|BLMN|2.32B|2320000000|26.6|1604630|29.25|41|2023-10-31|15/09/2023||0.4387||1090000000|26.60000038147|1|2023-08-01|15/06/2023|0.74|0.64|1150000000|1150000000|26.870000839233|1
2023-09-17 20:06:02|01334|20442|EAT|1.40B|1400000000|31.43|971982|10.9|37|2023-11-01|15/09/2023||0.0623||1010000000|31.420000076294|1|2023-08-16|15/06/2023|1.39|1.32|1080000000|1080000000|36.369998931885|1
2023-09-17 20:06:07|01335|1166013|STEP|3.62B|3620000000|32.2|260494|15.41|18|2023-11-08|15/09/2023||0.294||156170000|32.200000762939|1|2023-08-04|15/06/2023|0.26|0.28|152780000|150490000|28.340000152588|1
2023-09-17 20:06:13|01336|15775|COKE|6.04B|6040000000|644.42|40164|49.03|41|2023-11-07|15/09/2023|||||644.41998291016|1|2023-08-02|15/06/2023|18.43||1740000000||633.09997558594|1
2023-09-17 20:06:18|01337|1163891|BFLY|355.41M|355410000|1.72|1698496|-69.56|15|2023-11-13|15/09/2023||-0.146||21310000|1.7000000476837|1|2023-08-03|15/06/2023|-0.14|-0.16|18500000|18010000|2.3499999046326|1
2023-09-17 20:06:24|01338|17377|TREE|209.10M|209100000|16.12|286136|-49.91|41|2023-11-02|15/09/2023||-0.0706||195730000|16.120000839233|1|2023-07-27|15/06/2023|1.14|-0.3736|182500000|193810000|28.129999160767|1
2023-09-17 20:06:30|01339|15634|CAKE|1.56B|1560000000|30.48|868808|-6.56|41|2023-11-01|15/09/2023||0.466||844630000|30.479999542236|1|2023-08-02|15/06/2023|0.88|0.82|866200000|880480000|36|1
2023-09-17 20:06:37|01340|16396|IRWD|1.30B|1300000000|8.34|2188966|-22.13|41|2023-11-02|15/09/2023||0.2633||110260000|8.3400001525879|1|2023-08-08|15/06/2023|-6.71|0.25|107380000|103570000|11.35000038147|1
2023-09-17 20:06:42|01341|15324|ACLS|5.49B|5490000000|167.27|502450|173.09|41|2023-11-02|15/09/2023||1.78||280240000|167.27000427246|1|2023-08-02|15/06/2023|1.86|1.5|274000000|256680000|196.21000671387|1
2023-09-17 20:06:48|01342|20968|HI|3.08B|3080000000|44.07|257854|9.96|41|2023-11-15|15/09/2023||1.07||727100000|44.080001831055|1|2023-08-02|15/06/2023|0.95|0.92|717000000|728000000|51.419998168945|1
2023-09-17 20:06:55|01343|41238|SEAS|3.12B|3120000000|48.78|823967|-8.98|41|2023-11-09|15/09/2023||2.02||559890000|48.779998779297|1|2023-08-08|15/06/2023|1.35|1.75|496000000|518260000|54.330001831055|1
2023-09-17 20:07:00|01344|100211|TWOU|237.75M|237750000|2.92|1368629|-61.07|38|2023-11-06|15/09/2023||-0.1181||225810000|2.920000076294|1|2023-08-08|15/06/2023|-0.18|-0.07|222100000|234160000|4.4200000762939|1
2023-09-17 20:07:06|01345|20625|CPE|2.63B|2630000000|38.54|1665774|-4.67|41|2023-11-01|15/09/2023||1.68||542030000|38.580001831055|1|2023-08-02|15/06/2023|1.99|1.83|562300000|559400000|36.740001678467|1
2023-09-17 20:07:11|01346|1161147|SLQT|209.62M|209620000|1.25|778439|-0.79|17|2023-11-02|15/09/2023||-0.183||210530000|1.2400000095367|1|2023-09-13|15/06/2023|-0.29|-0.29|221780000|181410000|1.3600000143051|1
2023-09-17 20:07:16|01347|1163278|RLAY|1.14B|1140000000|9.37|993189|-59.99|17|2023-11-08|15/09/2023||-0.8527||157780|9.3699998855591|1|2023-08-08|15/06/2023|-0.81|-0.8|120000|719440|10.369999885559|1
2023-09-17 20:07:21|01348|16864|PATK|1.73B|1730000000|77.8|111588|62.66|41|2023-10-26|15/09/2023||1.74||838870000|77.800003051758|1|2023-07-27|15/06/2023|1.94|1.8|921000000|964930000|83.940002441406|1
2023-09-17 20:07:27|01349|17403|TTEC|1.30B|1300000000|27.41|186627|-44.05|41|2023-11-08|15/09/2023||0.4686||604900000|27.409999847412|1|2023-08-03|15/06/2023|0.55|0.47|600400000|597450000|32.790000915527|1
2023-09-17 20:07:34|01350|16950|CDMO|657.01M|657010000|10.41|627683|-39.05|43|2023-12-11|15/10/2023||-0.04||35180000|10.409999847412|1|2023-09-07|15/07/2023|-0.03|-0.02|37700000|37060000|12.199999809265|1
2023-09-17 20:07:39|01351|942357|BSIG|841.79M|841790000|20.28|207087|20.79|36|2023-11-02|15/09/2023||0.295||97600000|20.280000686646|1|2023-08-03|15/06/2023|0.27|0.29|96300000|94900000|21.110000610352|1
2023-09-17 20:07:45|01352|15782|CORT|3.43B|3430000000|33.47|628519|31.31|41|2023-11-02|15/09/2023||0.1683||119140000|33.470001220703|1|2023-08-02|15/06/2023|0.25|0.15|117700000|109600000|25|1
2023-09-17 20:07:50|01353|39287|DAN|2.20B|2200000000|15.25|1605158|5.98|41|2023-11-01|15/09/2023||0.1731||2740000000|15.25|1|2023-07-28|15/06/2023|0.37|0.17|2750000000|2700000000|18.809999465942|1
2023-09-17 20:07:56|01354|20391|AWR|3.10B|3100000000|83.71|230499|-2.42|41|2023-10-30|15/09/2023||0.8914||152000000|83.699996948242|1|2023-08-07|15/06/2023|1.04|0.78|157400000|128000000|85.98999786377|1
2023-09-17 20:08:01|01355|1165970|FROG|2.81B|2810000000|27.03|944993|34.34|18|2023-11-02|15/09/2023||0.0832||87580000|27.030000686646|1|2023-08-02|15/06/2023|0.11|0.05|84200000|82990000|29.620000839233|1
2023-09-17 20:08:06|01356|48425|SRNEQ|110.37M|110370000|0.2039|2031291|-89.1|36|2023-11-03|15/09/2023||-0.15||23200000|0.20389999449253|1|2023-08-10|15/06/2023||-0.15||22600000|0.17990000545979|1
2023-09-17 20:08:12|01357|20464|SBH|985.01M|985010000|9.14|1652994|-34.99|41|2023-11-09|15/09/2023||0.46||929960000|9.1400003433228|1|2023-08-03|15/06/2023|0.49|0.49|931000000|945320000|11.85000038147|1
2023-09-17 20:08:19|01358|34151|NG|1.37B|1370000000|4.09|1214761|-8.09|37|2023-10-03|15/08/2023||-0.03|||4.0900001525879|1|2023-06-27|15/05/2023|-0.04|-0.02|||4.6100001335144|1
2023-09-17 20:08:24|01359|1166558|CCCC|109.70M|109700000|2.23|1102346|-77.29|16|2023-11-16|15/09/2023||-0.6629||6000000|2.2300000190735|1|2023-08-08|15/06/2023|-0.73|-0.72|2700000|5390000|3.5199999809265|1
2023-09-17 20:08:29|01360|1153166|BRP|3.07B|3070000000|26.26|371263|-11.52|21|2023-11-06|15/09/2023||0.2752||307370000|26.260000228882|1|2023-08-09|15/06/2023|0.27|0.27|297200000|288940000|24.479999542236|1
2023-09-17 20:08:35|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
2023-09-17 20:08:39|01362|1096139|RVLV|958.16M|958160000|13.04|1414871|-46.97|23|2023-11-01|15/09/2023||0.0976||255320000|13.050000190735|1|2023-08-02|15/06/2023|0.1|0.07|273700000|275080000|18.870000839233|1
2023-09-17 20:08:44|01363|1169350|SANA|880.31M|880310000|4.47|976483|-31.44|16|2023-11-06|15/09/2023||-0.4431||0.00|4.4699997901917|1|2023-08-03|15/06/2023|-0.45|-0.42|0.00||5.5900001525879|1
2023-09-17 20:08:49|01364|39268|CNK|2.00B|2000000000|16.77|2649055|23.58|41|2023-11-03|15/09/2023||0.2909||770800000|16.770000457764|1|2023-08-04|15/06/2023|0.8|0.51|942300000|862770000|17.319999694824|1
2023-09-17 20:08:55|01365|52660|OPRX|139.26M|139260000|8.37|144486|-43.52|37|2023-11-07|15/09/2023||0.01||14740000|8.3699998855591|1|2023-08-14|15/06/2023|-0.01|-0.02|13820000|14800000|12.840000152588|1
2023-09-17 20:09:01|01366|16382|IPAR|4.43B|4430000000|138.52|109526|75.5|41|2023-11-06|15/09/2023||1.31||354340000|138.52000427246|1|2023-08-08|15/06/2023|1.09|0.81|309000000|281810000|148.61999511719|1
2023-09-17 20:09:07|01367|958819|PJT|3.17B|3170000000|79.53|198303|15.03|33|2023-10-31|15/09/2023||0.5987||244870000|79.529998779297|1|2023-07-25|15/06/2023|0.99|0.61|346300000|240770000|77.919998168945|1
2023-09-17 20:09:14|01368|16984|SAVA|814.64M|814640000|19.41|913725|-37.47|41|2023-10-31|15/09/2023||-0.68||0.00|19.409999847412|1|2023-08-03|15/06/2023|-0.63|-0.59|0.00|0.00|20.979999542236|1
2023-09-17 20:09:20|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
2023-09-17 20:09:25|01370|1165415|CERE|3.57B|3570000000|22.65|635318|-20.13|15|2023-11-08|15/09/2023||-0.6522||0.00|22.64999961853|1|2023-08-02|15/06/2023|-0.63|-0.67|0.00||30.64999961853|1
2023-09-17 20:09:30|01371|1163684|PRCH|81.70M|81700000|0.83|1439202|-70.06|17|2023-11-13|15/09/2023||-0.2644||84690000|0.83230000734329|1|2023-08-08|15/06/2023|-0.91|-0.48|98800000|85860000|1.2599999904633|1
2023-09-17 20:09:36|01372|15819|CRVL|3.41B|3410000000|199.49|37823|31.69|41|2023-10-31|15/09/2023|||||199.49000549316|1|2023-08-01|15/06/2023|1.14||190000000||204.55999755859|1
2023-09-17 20:09:41|01373|991166|CWH|1.80B|1800000000|21.27|1009690|-25.03|29|2023-10-31|15/09/2023||0.3925||1760000000|21.239999771118|1|2023-08-01|15/06/2023|0.73|0.77|1900000000|1970000000|32.029998779297|1
2023-09-17 20:09:47|01374|21074|JOE|3.34B|3340000000|57.21|216457|63.18|41|2023-10-25|15/09/2023|||||57.200000762939|1|2023-07-26|15/06/2023|0.6||128100000||54.240001678467|1
2023-09-17 20:09:52|01375|1163356|MEG|991.49M|991490000|32.88|183627|-23.69|17|2023-11-07|15/09/2023||-0.2075||167480000|32.860000610352|1|2023-08-08|15/06/2023|0.13|-0.27|159100000|145310000|37.619998931885|1
2023-09-17 20:09:58|01376|15855|CVCO|2.40B|2400000000|276.31|52049|31.45|38|2023-11-02|15/09/2023||6.27||516930000|276.30999755859|1|2023-08-03|15/06/2023|5.29|5.73|475900000|537900000|286.17999267578|1
2023-09-17 20:10:03|01377|989523|ELF|6.85B|6850000000|125.77|1083639|219.46|29|2023-11-01|15/09/2023||0.5145||196780000|125.76999664307|1|2023-08-01|15/06/2023|1.1|0.57|216300000|184580000|116.7200012207|1
2023-09-17 20:10:08|01378|1055909|QTRX|966.23M|966230000|25.73|344495|173.72|27|2023-11-08|15/09/2023||-0.3934||26540000|25.729999542236|1|2023-08-07|15/06/2023|-0.16|-0.38|31030000|25890000|22.879999160767|1
2023-09-17 20:10:15|01379|13087|URBN|3.16B|3160000000|34.07|1512411|57.44|42|2023-11-20|15/10/2023||0.815||1230000000|34.069999694824|1|2023-08-22|15/07/2023|1.1|0.89|1270000000|1250000000|35.630001068115|1
2023-09-17 20:10:21|01380|1057240|AVYAQ|868.47K|868470|0.01|8653716|-99.47|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
2023-09-17 20:10:26|01381|15736|CLDX|1.32B|1320000000|27.95|449960|-4.44|41|2023-11-08|15/09/2023||-0.6883||500000|27.950000762939|1|2023-08-08|15/06/2023|-0.65|-0.66|270000|528000|32.650001525879|1
2023-09-17 20:10:32|01382|20773|PAR|1.13B|1130000000|41.3|266593|28.74|41|2023-11-08|15/09/2023||-0.4186||101260000|41.319999694824|1|2023-08-09|15/06/2023|-0.52|-0.41|100540000|98640000|36.939998626709|1
2023-09-17 20:10:37|01383|1096055|EB|958.76M|958760000|9.57|1151256|29.67|25|2023-11-09|15/09/2023||-0.0875||82290000|9.579999923706|1|2023-08-03|15/06/2023|-0.03|-0.14|78910000|78900000|11|1
2023-09-17 20:10:44|01384|17506|CMPR|1.82B|1820000000|68.98|117045|137.04|41|2023-10-25|15/09/2023||-0.29||766050000|68.980003356934|1|2023-07-26|15/06/2023|1.08|0.24|788800000|793290000|64.080001831055|1
2023-09-17 20:10:49|01385|962482|SENS|288.38M|288380000|0.546|7368994|-64.55|31|2023-11-07|15/09/2023||-0.0331||5820000|0.54799997806549|1|2023-08-10|15/06/2023|-0.04|-0.04|4130000|4480000|0.76899999380112|1
2023-09-17 20:10:54|01386|1167501|BALY|720.49M|720490000|15.79|195203|-34.83|17|2023-11-02|15/09/2023||0.0086||649150000|15.779999732971|1|2023-08-03|15/06/2023|-0.48|-0.19|606210000|608670000|15.729999542236|1
2023-09-17 20:10:59|01387|39343|PRTA|2.81B|2810000000|52.46|377136|78.19|39|2023-11-07|15/09/2023||-0.3222||5090000|52.459999084473|1|2023-08-03|15/06/2023|-1.03|-0.96|4020000|5090000|67.529998779297|1
2023-09-17 20:11:04|01388|1165972|SUMO|1.49B|1490000000|12.04|2550022|47.55|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
2023-09-17 20:11:12|01389|24353|TNC|1.43B|1430000000|76.74|91279|27.56|41|2023-11-01|15/09/2023||0.8767||267330000|76.73999786377|1|2023-08-04|15/06/2023|1.86|1.16|321700000|291670000|81.230003356934|1
2023-09-17 20:11:18|01390|8197|MDP|202.44M|202440000|59.07|1701923|0|36|2022-07-28|15/06/2022||0.76||745000000|59.069999694824|1|2022-05-18|15/03/2022||0.71||688000000|59.069999694824|1
2023-09-17 20:11:24|01391|20878|KOS|3.30B|3300000000|7.18|4900928|10.12|41|2023-11-06|15/09/2023||0.208||452690000|7.1799998283386|1|2023-08-07|15/06/2023|0.06|0.1|273320000|313150000|7.3099999427795|1
2023-09-17 20:11:29|01392|100232|MBUU|1.01B|1010000000|48.03|142269|-9.46|39|2023-11-09|15/09/2023||0.9802||241530000|48.029998779297|1|2023-08-29|15/06/2023|2.98|2.31|372300000|327260000|53.419998168945|1
2023-09-17 20:11:35|01393|16255|HEES|1.57B|1570000000|43.82|209283|43.91|41|2023-10-26|15/09/2023||1.22||379960000|43.819999694824|1|2023-07-27|15/06/2023|1.14|0.95|360200000|344850000|46.709999084473|1
2023-09-17 20:11:42|01394|100231|DRNA|2.99B|2990000000|38.22|5568959|0|32|2022-08-11|15/06/2022||-0.7458||18490000|38.220001220703|1|2022-05-09|15/03/2022||-0.7279||18490000|38.220001220703|1
2023-09-17 20:11:47|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
2023-09-17 20:11:52|01396|6404|SHYF|540.85M|540850000|15.47|420409|-28.97|41|2023-11-02|15/09/2023||0.46||294690000|15.470000267029|1|2023-07-27|15/06/2023|0.25|0.22|225100000|256600000|21.129999160767|1
2023-09-17 20:11:58|01397|39249|CYH|409.08M|409080000|3.12|1290080|7.22|41|2023-10-31|15/09/2023||-0.1332||3070000000|3.1199998855591|1|2023-08-02|15/06/2023|-0.22|-0.27|3120000000|3040000000|4.4000000953674|1
2023-09-17 20:12:04|01398|8950|LNN|1.26B|1260000000|114.19|80074|-24.44|42|2024-01-04|15/11/2023||1.45||175180000|114.19000244141|1|2023-10-19|15/08/2023||1.11||157770000|114.19000244141|1
2023-09-17 20:12:09|01399|1096506|BNGO|114.88M|114880000|3.25|1104405|-85.43|27|2023-11-09|15/09/2023||-0.095||9560000|3.25|1|2023-08-09|15/06/2023||-0.1067||8290000|4.0199999809265|1
2023-09-17 20:12:16|01400|17037|RDNT|1.93B|1930000000|28.51|604355|42.27|41|2023-11-08|15/09/2023||0.07||391990000|28.510000228882|1|2023-08-08|15/06/2023|0.24|0.05|403700000|389290000|33.759998321533|1
2023-09-17 20:12:21|01401|16661|TELL|752.88M|752880000|1.29|8805573|-67.34|30|2023-11-01|15/09/2023||-0.0474||52710000|1.2999999523163|1|2023-08-07|15/06/2023|-0.11|-0.05|31900000|52750000|1.6599999666214|1
2023-09-17 20:12:29|01402|1006460|YEXT|784.24M|784240000|6.3|1409679|30.71|28|2023-11-30|15/10/2023||0.07||102290000|6.3099999427795|1|2023-09-06|15/07/2023|0.06|0.06|102600000|101980000|9.079999923706|1
2023-09-17 20:12:35|01403|21129|MTOR|2.59B|2590000000|36.5|1164427|0|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
2023-09-17 20:12:40|01404|20987|DIN|838.06M|838060000|53.89|226974|-25.41|41|2023-11-01|15/09/2023||1.31||203320000|53.860000610352|1|2023-08-03|15/06/2023|1.82|1.54|208420000|209660000|58.799999237061|1
2023-09-17 20:12:45|01405|986249|PTGX|1.03B|1030000000|17.9|982258|114.11|29|2023-11-07|15/09/2023||-0.7057||8330000|17.89999961853|1|2023-08-03|15/06/2023|-0.68|-0.65|0.00||18.569999694824|1
2023-09-17 20:12:51|01406|16364|INFN|968.96M|968960000|4.27|2467107|-13.56|41|2023-11-08|15/09/2023||-0.0138||376590000|4.2699999809265|1|2023-08-09|15/06/2023|0.00|-0.0278|376230000|375960000|3.7300000190735|1
2023-09-17 20:12:57|01407|945661|NVTA|219.07M|219070000|0.81|9653677|-74.46|35|2023-11-08|15/09/2023||-0.3104||121880000|0.81209999322891|1|2023-08-08|15/06/2023|-0.3|-0.37|120500000|119680000|1.1699999570847|1
2023-09-17 20:13:03|01408|17467|USPH|1.41B|1410000000|93.77|81590|20.67|41|2023-11-02|15/09/2023||0.63||148830000|93.769996643066|1|2023-08-08|15/06/2023|0.76|0.75|151490000|151060000|119.2200012207|1
2023-09-17 20:13:09|01409|15830|CSII|843.96M|843960000|20|959049|41.54|40|2023-08-02|15/06/2023||-0.1028||70440000|20|1|2023-05-03|15/03/2023||-0.123||64690000|20|1
2023-09-17 20:13:14|01410|1142327|XPEL|2.15B|2150000000|77.79|132059|19.29|23|2023-11-15|15/09/2023||0.64||107530000|77.790000915527|1|2023-08-09|15/06/2023|0.57|0.57|102200000|101470000|80.540000915527|1
2023-09-17 20:13:20|01411|15774|COHU|1.66B|1660000000|34.83|291241|27.44|41|2023-11-06|15/09/2023||0.3838||154690000|34.830001831055|1|2023-08-03|15/06/2023|0.48|0.44|168900000|166850000|42.819999694824|1
2023-09-17 20:13:26|01412|16100|FIZZ|4.35B|4350000000|46.64|159486|10.5|35|2023-12-07|15/10/2023||0.4679||305630000|46.639999389648|1|2023-09-07|15/07/2023|0.53|0.52|324240000|334020000|47.790000915527|1
2023-09-17 20:13:31|01413|20952|ALG|2.05B|2050000000|171.06|41838|38.32|40|2023-11-01|15/09/2023||2.73||407380000|171.17999267578|1|2023-08-02|15/06/2023|3.03|3.08|440700000|432140000|195.74000549316|1
2023-09-17 20:13:36|01414|8307|UIS|230.17M|230170000|3.37|666501|-61.35|41|2023-10-31|15/09/2023||-0.4667||442070000|3.3699998855591|1|2023-08-01|15/06/2023|-0.09|-0.4|476800000|463170000|5.4400000572205|1
2023-09-17 20:13:42|01415|958829|SGRY|3.92B|3920000000|31.21|744862|13.45|33|2023-10-31|15/09/2023||0.142||672800000|31.209999084473|1|2023-08-01|15/06/2023|0.28|0.08|667600000|669470000|38.630001068115|1
2023-09-17 20:13:48|01416|16454|KFRC|1.12B|1120000000|58.34|118024|-2.1|41|2023-11-01|15/09/2023||0.7876||368920000|58.340000152588|1|2023-07-31|15/06/2023|0.95|0.97|389200000|395870000|63.099998474121|1
2023-09-17 20:13:53|01417|985958|PI|1.72B|1720000000|63.91|675250|-28.51|30|2023-10-31|15/09/2023||0.3757||88110000|63.909999847412|1|2023-07-26|15/06/2023|0.33|0.3|86000000|85000000|80.23999786377|1
2023-09-17 20:13:59|01418|103928|CCS|2.23B|2230000000|69.63|203305|51.73|37|2023-11-01|15/09/2023||1.64||801790000|69.629997253418|1|2023-07-26|15/06/2023|1.6|0.98|844200000|718450000|74.940002441406|1
2023-09-17 20:14:05|01419|100173|BLFS|562.76M|562760000|12.94|447022|-44.03|38|2023-11-09|15/09/2023||-0.3329||34350000|12.939999580383|1|2023-08-08|15/06/2023|-0.23|-0.21|39500000|43640000|18.639999389648|1
2023-09-17 20:14:10|01420|16647|MNRO|928.72M|928720000|29.56|396250|-34.14|41|2023-10-26|15/09/2023||0.396||331980000|29.559999465942|1|2023-07-26|15/06/2023|0.31|0.38|327000000|332690000|39.200000762939|1
2023-09-17 20:14:16|01421|1167746|HYFM|72.87M|72870000|1.6|515160|-41.61|17|2023-11-09|15/09/2023||-0.1312||80790000|1.6000000238419|1|2023-08-09|15/06/2023|-0.28|-0.18|63100000|64720000|1.2400000095367|1
2023-09-17 20:14:21|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
2023-09-17 20:14:27|01423|1121154|ALEC|549.93M|549930000|6.56|586963|-28.93|26|2023-11-14|15/09/2023||-0.6966||7680000|6.5599999427795|1|2023-08-03|15/06/2023|0.02|-0.82|56210000|4170000|6.5999999046326|1
2023-09-17 20:14:34|01424|8296|EPAC|1.53B|1530000000|27.23|299214|56.76|42|2023-12-21|15/11/2023||0.29||138100000|27.239999771118|1|2023-09-27|15/08/2023||0.42||154500000|27.239999771118|1
2023-09-17 20:14:40|01425|20599|RGR|889.50M|889500000|50.19|90752|6.04|41|2023-11-01|15/09/2023||0.845||135410000|50.229999542236|1|2023-08-02|15/06/2023|0.91|0.8|142800000|137910000|52.880001068115|1
2023-09-17 20:14:46|01426|8002|ATI|5.73B|5730000000|44.56|1018313|48.04|41|2023-10-26|15/09/2023||0.5739||1070000000|44.549999237061|1|2023-08-02|15/06/2023|0.59|0.55|1050000000|1070000000|46.919998168945|1
2023-09-17 20:14:52|01427|16687|MVIS|416.88M|416880000|2.22|3079078|-46.63|41|2023-10-26|15/09/2023||-0.11||3500000|2.2200000286102|1|2023-08-08|15/06/2023|-0.12|-0.1|300000|800000|3.3699998855591|1
2023-09-17 20:14:58|01428|16691|MYRG|2.30B|2300000000|137.84|93720|54.69|41|2023-11-01|15/09/2023||1.44||850510000|137.83999633789|1|2023-07-26|15/06/2023|1.33|1.28|888600000|781780000|149.89999389648|1
2023-09-17 20:15:03|01429|985959|TPIC|148.99M|148990000|3.5|1423678|-76.13|29|2023-11-08|15/09/2023||-0.5603||381980000|3.5|1|2023-08-03|15/06/2023|-1.9|-0.59|381000000|402570000|5.9699997901917|1
2023-09-17 20:15:08|01430|16696|ONTO|6.11B|6110000000|124.45|366050|82.21|41|2023-11-08|15/09/2023||0.948||203800000|124.38999938965|1|2023-08-10|15/06/2023|0.79|0.84|190700000|203000000|118.54000091553|1
2023-09-17 20:15:13|01431|24298|USNA|1.15B|1150000000|59.42|66831|-0.05|41|2023-10-24|15/09/2023||0.6828||230400000|59.470001220703|1|2023-07-25|15/06/2023|0.89|0.7|238000000|231140000|63.790000915527|1
2023-09-17 20:15:19|01432|6508|EXTR|3.10B|3100000000|23.86|2145692|82.28|41|2023-11-01|15/09/2023||0.3129||341920000|23.860000610352|1|2023-08-02|15/06/2023|0.33|0.31|363900000|343530000|27.85000038147|1
2023-09-17 20:15:25|01433|942668|JYNT|140.62M|140620000|9.58|132681|-41.94|37|2023-11-09|15/09/2023||0.0444||31380000|9.579999923706|1|2023-09-13|15/06/2023|-0.01|0.0126|29310000|29890000|9.5200004577637|1
2023-09-17 20:15:30|01434|1141821|CSTL|463.81M|463810000|17.3|603102|-36.28|23|2023-11-13|15/09/2023||-0.9707||43840000|17.299999237061|1|2023-08-02|15/06/2023|-0.7|-0.92|50140000|44240000|16.719999313354|1
2023-09-17 20:15:35|01435|1096423|GDYN|923.62M|923620000|12.26|452787|-32.67|21|2023-11-02|15/09/2023||0.0781||76670000|12.260000228882|1|2023-08-03|15/06/2023|0.03|0.08|77300000|76630000|9.6800003051758|1
2023-09-17 20:15:41|01436|945651|ASPN|452.84M|452840000|6.44|720439|-47.21|35|2023-11-02|15/09/2023||-0.3013||50850000|6.4400000572205|1|2023-08-02|15/06/2023|-0.22|-0.37|48200000|48810000|8.1800003051758|1
2023-09-17 20:15:47|01437|946347|RCKT|2.07B|2070000000|23.45|1093459|67.62|33|2023-11-08|15/09/2023||-0.8157||0.00|23.450000762939|1|2023-08-10|15/06/2023|-0.82|-0.8087|0.00|0.00|16.959999084473|1
2023-09-17 20:15:53|01438|52320|AVXL|620.37M|620370000|7.57|842819|-18.16|33|2023-12-12|15/09/2023||-0.1667||0.00|7.5700001716614|1|2023-08-08|15/06/2023|-0.14|-0.17|0.00||7.6799998283386|1
2023-09-17 20:15:58|01439|1137414|MORF|2.55B|2550000000|53.22|404032|86.67|23|2023-11-14|15/09/2023||-0.9481||2000000|53.220001220703|1|2023-08-03|15/06/2023|-0.92|-0.8722|0.00|0.00|58.689998626709|1
2023-09-17 20:16:04|01440|20894|PRO|1.52B|1520000000|32.85|352941|45.61|41|2023-10-31|15/09/2023||0.0335||75940000|32.849998474121|1|2023-07-25|15/06/2023|-0.01|-0.06|75800000|72740000|33.700000762939|1
2023-09-17 20:16:09|01441|16619|MGRC|2.45B|2450000000|100.21|91893|19.11|41|2023-10-31|15/09/2023||1.29||185980000|100.20999908447|1|2023-07-27|15/06/2023|1.14|1.08|203030000|169930000|92.160003662109|1
2023-09-17 20:16:17|01442|1073208|LASR|494.41M|494410000|10.63|188028|1.05|24|2023-11-06|15/09/2023||-0.0783||57150000|10.630000114441|1|2023-08-03|15/06/2023|-0.02|-0.08|53300000|52350000|13.5|1
2023-09-17 20:16:22|01443|39294|BKE|1.66B|1660000000|33.52|338580|-0.3|40|2023-11-17|15/10/2023||0.9329||315330000|33.520000457764|1|2023-08-18|15/07/2023|0.92|0.81|292430000|281080000|36.439998626709|1
2023-09-17 20:16:28|01444|16918|PLCE|305.11M|305110000|24.45|627951|-32.7|40|2023-11-16|15/10/2023||3.55||467880000|24.450000762939|1|2023-08-17|15/07/2023|-2.12|-2.13|345600000|342200000|26.510000228882|1
2023-09-17 20:16:34|01445|52609|BLNK|255.66M|255660000|3.93|2139251|-82.18|27|2023-11-16|15/09/2023||-0.4722||29440000|3.9300000667572|1|2023-08-08|15/06/2023|-0.44|-0.48|32840000|23740000|6.2600002288818|1
2023-09-17 20:16:39|01446|17321|TCBI|2.96B|2960000000|61.66|376563|-1.12|41|2023-10-18|15/09/2023||1.02||272480000|61.659999847412|1|2023-07-20|15/06/2023|1.33|0.96|278000000|270080000|61.439998626709|1
2023-09-17 20:16:45|01447|16755|NSIT|5.32B|5320000000|149.55|223840|76.9|41|2023-11-08|15/09/2023||2.39||2410000000|149.55000305176|1|2023-08-03|15/06/2023|2.56|2.63|2300000000|2440000000|145.78999328613|1
2023-09-17 20:16:52|01448|20587|MLI|4.20B|4200000000|73.91|387245|23.86|41|2023-10-17|15/09/2023||1.27||742000000|73.900001525879|1|2023-07-25|15/06/2023|3.12|2.4|896980000|920000000|91.800003051758|1
2023-09-17 20:16:57|01449|1168402|ARKO|875.69M|875690000|7.38|295967|-27.36|18|2023-11-07|15/09/2023||0.156||2470000000|7.3800001144409|1|2023-08-07|15/06/2023|0.11|0.17|2470000000|2390000000|8.0299997329712|1
2023-09-17 20:17:01|01450|1168812|STEM|750.97M|750970000|4.82|4595351|-70.68|17|2023-11-07|15/09/2023||-0.1662||180130000|4.8200001716614|1|2023-08-03|15/06/2023|-0.26|-0.17|93000000|91890000|6.539999961853|1
2023-09-17 20:17:07|01451|940766|OEC|1.31B|1310000000|22.39|343034|42.61|37|2023-11-02|15/09/2023||0.4683||557490000|22.389999389648|1|2023-08-09|15/06/2023|0.53|0.52|458800000|504710000|20.860000610352|1
2023-09-17 20:17:13|01452|1097533|GRWG|221.05M|221050000|3.61|996713|-14.25|26|2023-11-09|15/09/2023||-0.1067||54780000|3.6099998950958|1|2023-08-08|15/06/2023|-0.09|-0.08|63900000|64980000|3.5299999713898|1
2023-09-17 20:17:18|01453|1163344|CELL|98.58M|98580000|0.9875|1613213|-71.7|17|2023-11-16|15/09/2023||-0.234||19580000|0.98750001192093|1|2023-08-14|15/06/2023|-0.3296|-0.2868|14100000|17350000|0.58689999580383|1
2023-09-17 20:17:24|01454|1050145|DCPH|1.06B|1060000000|13.42|416064|-27.34|27|2023-11-08|15/09/2023||-0.619||37800000|13.420000076294|1|2023-08-09|15/06/2023|-0.57|-0.62|38300000|36100000|12.939999580383|1
2023-09-17 20:17:30|01455|41328|SFM|4.16B|4160000000|40.8|1443786|46.45|41|2023-11-02|15/09/2023||0.6203||1680000000|40.799999237061|1|2023-08-01|15/06/2023|0.71|0.64|1700000000|1690000000|39.25|1
2023-09-17 20:17:35|01456|1165305|INBX|913.10M|913100000|20.91|411155|44.61|18|2023-11-07|15/09/2023||-1.02||0.00|20.909999847412|1|2023-08-07|15/06/2023|-1.08|-1.03|30000000||20.60000038147|1
2023-09-17 20:17:40|01457|960609|PRPL|237.94M|237940000|2.25|812556|-19.35|27|2023-11-08|15/09/2023||-0.0145||160870000|2.25|1|2023-08-09|15/06/2023|-0.2|-0.11|120900000|132350000|3.0699999332428|1
2023-09-17 20:17:45|01458|20522|CDE|842.30M|842300000|2.385|5597620|-16.32|41|2023-11-01|15/09/2023||-0.0075||257440000|2.3800001144409|1|2023-08-09|15/06/2023|-0.06|-0.05|177000000|225000000|2.6800000667572|1
2023-09-17 20:17:51|01459|21171|MD|1.06B|1060000000|12.75|435270|-27.47|41|2023-11-02|15/09/2023||0.4404||507720000|12.729999542236|1|2023-08-03|15/06/2023|0.39|0.4|501000000|495860000|13.810000419617|1
2023-09-17 20:17:57|01460|15691|CERS|294.71M|294710000|1.63|1153327|-57.66|40|2023-11-02|15/09/2023||-0.05||49370000|1.6299999952316|1|2023-08-02|15/06/2023|-0.07|-0.06|47700000|47650000|2.9700000286102|1
2023-09-17 20:18:03|01461|102883|GPRO|540.65M|540650000|3.54|1307852|-37.35|37|2023-11-02|15/09/2023||0.021||320250000|3.539999961853|1|2023-08-03|15/06/2023|-0.07|-0.07|241000000|221610000|4.0199999809265|1
2023-09-17 20:18:09|01462|17234|SPNS|1.58B|1580000000|28.69|150187|40.91|37|2023-11-08|15/09/2023||0.3288||129690000|28.690000534058|1|2023-08-02|15/06/2023|0.33|0.32|128300000|126560000|27.540000915527|1
2023-09-17 20:18:15|01463|976451|BATRK|2.21B|2210000000|35.82|265809|25.82|32|2023-11-29|15/09/2023||0.3333||268000000|35.819999694824|1|2023-08-04|15/06/2023|-0.47|0.55|270000000|275450000|39.630001068115|1
2023-09-17 20:18:19|01464|42590|MGNX|288.68M|288680000|4.66|542433|35.07|40|2023-11-08|15/09/2023||-0.1128||49110000|4.6599998474121|1|2023-08-09|15/06/2023|0.92|-0.52|13100000|29190000|4.8899998664856|1
2023-09-17 20:18:25|01465|961626|AXSM|3.55B|3550000000|75.26|854837|27.13|29|2023-11-09|15/09/2023||-1.16||51120000|75.26000213623|1|2023-08-07|15/06/2023|-1.54|-1.24|46010000|40890000|73.660003662109|1
2023-09-17 20:18:30|01466|1168632|RSI|1.15B|1150000000|5.16|686965|1.18|17|2023-11-08|15/09/2023||-0.0427||163960000|5.1599998474121|1|2023-08-02|15/06/2023|-0.04|-0.08|165100000|157660000|3.8499999046326|1
2023-09-17 20:18:36|01467|15719|CHRS|523.44M|523440000|4.92|3160514|-50.05|37|2023-11-09|15/09/2023||-0.3991||81780000|4.9200000762939|1|2023-08-02|15/06/2023|-0.49|-0.63|58700000|50470000|4.4899997711182|1
2023-09-17 20:18:42|01468|41266|MODN|990.54M|990540000|25.77|259559|-17.51|41|2023-11-07|15/09/2023||0.2918||62180000|25.770000457764|1|2023-08-08|15/06/2023|0.35|0.24|63700000|62190000|32.529998779297|1
2023-09-17 20:18:48|01469|15505|AVID|1.18B|1180000000|26.83|645986|11.56|38|2023-11-07|15/09/2023||0.5283||116680000|26.829999923706|1|2023-08-09|15/06/2023|0.22|0.21|108500000|103470000|26.940000534058|1
2023-09-17 20:18:54|01470|1073226|ROAD|1.88B|1880000000|35.65|289102|24.39|28|2023-12-11|15/09/2023||0.4738||461620000|35.650001525879|1|2023-08-02|15/06/2023|0.41|0.35|421900000|438150000|29.530000686646|1
2023-09-17 20:19:00|01471|17291|SWBI|529.32M|529320000|11.47|586109|1.15|41|2023-12-07|15/10/2023||0.2267||122390000|11.470000267029|1|2023-09-07|15/07/2023|0.13|0.12|114200000|104120000|10.840000152588|1
2023-09-17 20:19:05|01472|1167332|TLS|144.04M|144040000|2.03|495497|-82.27|17|2023-11-13|15/09/2023||-0.1352||30390000|2.0299999713898|1|2023-08-09|15/06/2023|0.04|-0.13|32900000|29830000|2.2999999523163|1
2023-09-17 20:19:11|01473|16266|HIBB|558.74M|558740000|45.08|343651|-23.35|41|2023-11-28|15/10/2023||1.25||413880000|45.080001831055|1|2023-08-25|15/07/2023|0.85|0.74|374900000|377040000|36.860000610352|1
2023-09-17 20:19:16|01474|1137573|REAL|240.03M|240030000|2.35|4011977|9.81|22|2023-11-06|15/09/2023||-0.2847||125450000|2.3499999046326|1|2023-08-08|15/06/2023|-0.3|-0.39|130850000|132560000|2.2300000190735|1
2023-09-17 20:19:21|01475|48420|MMAT|100.70M|100700000|0.211|5501285|-74.1|28|2023-11-13|15/09/2023||-0.025||3250000|0.21109999716282|1|2023-08-10|15/06/2023|-0.65|-0.025|2030000|2800000|0.24269999563694|1
2023-09-17 20:19:27|01476|39304|WCC|7.87B|7870000000|153.14|697971|20.33|41|2023-11-02|15/09/2023||3.9||5650000000|153.13999938965|1|2023-08-03|15/06/2023|3.71|4.45|5750000000|5940000000|179.46000671387|1
2023-09-17 20:19:32|01477|1075231|EVOP|2.87B|2870000000|33.99|645121|2.29|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
2023-09-17 20:19:39|01478|15693|CEVA|499.37M|499370000|21.13|128974|-23.33|41|2023-11-09|15/09/2023||0.0483||28760000|21.129999160767|1|2023-08-09|15/06/2023|-0.02|0.07|26170000|30910000|25.110000610352|1
2023-09-17 20:19:45|01479|961108|VRAYQ|1.65M|1650000|0.009|14017709|-99.76|31|2023-11-09|15/09/2023||-0.1403||21730000|0.00999999977648|1|2023-08-03|15/06/2023|-0.1522|-0.1511|19140000|21580000|0.02199999988079|1
2023-09-17 20:19:51|01480|100207|HRTX|170.32M|170320000|1.21|1874080|-74.09|39|2023-11-08|15/09/2023||-0.2533||33280000|1.210000038147|1|2023-08-14|15/06/2023|-0.35|-0.22|31760000|31700000|1.6200000047684|1
2023-09-17 20:19:57|01481|102914|RDUS_OLD|479.81M|479810000|10.08|1593994|0|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
2023-09-17 20:20:02|01482|1166431|LUNG|394.35M|394350000|10.37|220477|-43.27|18|2023-11-01|15/09/2023||-0.4402||16090000|10.369999885559|1|2023-08-02|15/06/2023|-0.43|-0.44|17200000|15860000|13.810000419617|1
2023-09-17 20:20:07|01483|1052242|KIDS|795.59M|795590000|34.07|87357|-30.55|27|2023-11-01|15/09/2023||-0.2048||40420000|34.069999694824|1|2023-07-31|15/06/2023|-0.19|-0.21|39600000|39270000|41.669998168945|1
2023-09-17 20:20:13|01484|15493|ATRI|809.44M|809440000|460|3411|-22.87|37|2023-11-08|15/09/2023|||||460|1|2023-08-08|15/06/2023|3.73||43840000||532|1
2023-09-17 20:20:19|01485|949612|UUUU|1.32B|1320000000|8.42|2002698|29.34|35|2023-11-03|15/09/2023||-0.0269||5770000|8.420000076294|1|2023-08-07|15/06/2023|-0.03|-0.03|6860000|4900000|6.0700001716614|1
2023-09-17 20:20:27|01486|1054772|SNBR|603.11M|603110000|27.15|607878|-32.83|30|2023-10-25|15/09/2023||0.6936||543670000|27.14999961853|1|2023-07-27|15/06/2023|0.03|-0.07|459000000|466430000|38.700000762939|1
2023-09-17 20:20:33|01487|1131121|IHRT|508.73M|508730000|3.4|1106012|-66.86|28|2023-11-02|15/09/2023||-0.0463||936800000|3.4000000953674|1|2023-08-08|15/06/2023|-0.155|-0.19|920000000|902560000|4.4800000190735|1
2023-09-17 20:20:38|01488|20713|PLOW|705.15M|705150000|30.68|86833|4.35|41|2023-10-30|15/09/2023||0.6533||172400000|30.709999084473|1|2023-07-31|15/06/2023|1.11|0.89|207300000|193730000|30.569999694824|1
2023-09-17 20:20:44|01489|31047|LMAT|1.27B|1270000000|57.08|98608|15.45|41|2023-10-26|15/09/2023||0.3013||47590000|57.080001831055|1|2023-08-01|15/06/2023|0.36|0.32|50100000|48080000|63.229999542236|1
2023-09-17 20:20:50|01490|1073623|LOVE|322.60M|322600000|21.2|319069|-15.57|27|2023-12-06|15/10/2023||0.03||153340000|21.200000762939|1|2023-09-18|15/07/2023||-0.132||150660000|21.200000762939|1
2023-09-17 20:20:56|01491|1163343|ALXO|213.17M|213170000|5.18|184436|-57.47|19|2023-11-08|15/09/2023||-0.918||0.00|5.1799998283386|1|2023-08-11|15/06/2023|-0.84|-0.88|||5.039999961853|1
2023-09-17 20:21:01|01492|942670|UPLD|126.05M|126050000|3.86|388886|-58.85|35|2023-11-09|15/09/2023||0.2433||73160000|3.8599998950958|1|2023-08-03|15/06/2023|0.22|0.23|74500000|73330000|3.5199999809265|1
2023-09-17 20:21:06|01493|1165436|DNMR|199.99M|199990000|1.96|914009|-47.87|15|2023-11-13|15/09/2023||-0.2233||15240000|1.960000038147|1|2023-08-08|15/06/2023|-0.38|-0.27|12170000|13900000|2.4900000095367|1
2023-09-17 20:21:11|01494|1010720|SGH|1.18B|1180000000|23.5|693818|34.67|29|2024-01-02|15/11/2023||0.396||385700000|23.5|1|2023-10-05|15/08/2023||0.4569||375040000|23.5|1
2023-09-17 20:21:17|01495|1076636|CHX|2.13B|2130000000|37.25|1387836|74.39|27|2023-10-25|15/09/2023||0.4985||985140000|37.25|1|2023-07-24|15/06/2023|0.49|0.41|926600000000|1010000000|34.799999237061|1
2023-09-17 20:21:23|01496|100237|RVNC|1.48B|1480000000|16.8|1409196|-35.24|39|2023-11-07|15/09/2023||-0.6482||62450000|16.799999237061|1|2023-08-08|15/06/2023|-0.8|-0.63|58130000|58880000|21.700000762939|1
2023-09-17 20:21:27|01497|1163489|NRIX|427.05M|427050000|8.86|323131|-43.06|19|2023-10-18|15/08/2023||-0.8432||11700000|8.8599996566772|1|2023-07-13|15/05/2023|-0.45|-0.5673|30680000|26240000|9.9799995422363|1
2023-09-17 20:21:36|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
2023-09-17 20:21:41|01499|101850|ATEN|1.08B|1080000000|14.61|589462|13.43|38|2023-10-31|15/09/2023||0.2193||74350000|14.609999656677|1|2023-07-26|15/06/2023|0.19|0.17|65800000|65050000|14.619999885559|1
2023-09-17 20:21:47|01500|995093|JELD|1.16B|1160000000|13.65|462785|36.09|29|2023-11-07|15/09/2023||0.3428||1010000000|13.64999961853|1|2023-08-07|15/06/2023|0.44|0.35|1130000000|1100000000|17.989999771118|1
2023-09-17 20:21:53|01501|20872|HL|2.57B|2570000000|4.225|6161837|5.36|41|2023-11-02|15/09/2023||0.0033||208500000|4.2199997901917|1|2023-08-09|15/06/2023|0.03|0.0026|178130000|182740000|5.1399998664856|1
2023-09-17 20:21:59|01502|17079|RBC|6.93B|6930000000|240.21|244763|3.56|41|2023-11-03|15/09/2023||2.07||390890000|240.19999694824|1|2023-08-04|15/06/2023|2.13|1.96|387100000|389480000|214.44999694824|1
2023-09-17 20:22:04|01503|1164710|HRMY|2.25B|2250000000|37.52|503592|-14.42|17|2023-11-16|15/09/2023||0.6588||148890000|37.520000457764|1|2023-08-01|15/06/2023|0.76|0.61|134200000|142020000|35.369998931885|1
2023-09-17 20:22:10|01504|8286|THC|7.09B|7090000000|69.78|1195167|18.19|42|2023-10-19|15/09/2023||1.19||5010000000|69.779998779297|1|2023-07-31|15/06/2023|1.44|1.25|5080000000|4910000000|74.360000610352|1
2023-09-17 20:22:17|01505|24359|VVI|585.45M|585450000|28.04|104176|-22.9|41|2023-11-02|15/09/2023||1.55||350480000|28.079999923706|1|2023-08-03|15/06/2023|0.36|0.3|320300000|300190000|28.469999313354|1
2023-09-17 20:22:22|01506|1177783|CCSI|507.91M|507910000|25.12|120364|-50.27|12|2023-11-09|15/09/2023||1.31||95120000|25.120000839233|1|2023-08-08|15/06/2023|1.36|1.25|92790000|94010000|32.060001373291|1
2023-09-17 20:22:30|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
2023-09-17 20:22:36|01508|16481|GDEN|1.05B|1050000000|36.48|190310|-5|41|2023-11-09|15/09/2023||0.2027||253940000|36.479999542236|1|2023-07-31|15/06/2023|0.4|0.49|286700000|282280000|42.619998931885|1
2023-09-17 20:22:40|01509|1096424|UTZ|2.01B|2010000000|14.33|454998|-10.77|18|2023-11-09|15/09/2023||0.1583||372150000|14.329999923706|1|2023-08-10|15/06/2023|-0.05|0.12|362900000|360590000|15.829999923706|1
2023-09-17 20:22:46|01510|1013390|SAFE|1.24B|1240000000|19.36|570651|-49.75|26|2023-08-01|15/06/2023|0.35|0.35|85700000|82700000|24.729999542236|1|2023-04-26|15/03/2023|0.41|-0.37|78300000|29400000|28.180000305176|1
2023-09-17 20:22:53|01511|24411|UMH|945.75M|945750000|14.49|458491|-20.21|41|2023-11-08|15/09/2023||0.0017||53070000|14.5|1|2023-08-08|15/06/2023|-0.07|-0.02|55290000|51840000|16.389999389648|1
2023-09-17 20:22:59|01512|20545|NUS|1.20B|1200000000|24|798915|-35.79|41|2023-11-08|15/09/2023||0.6833||528670000|24.010000228882|1|2023-08-01|15/06/2023|0.54|0.53|500300000|510580000|29.389999389648|1
2023-09-17 20:23:04|01513|1159415|MNMD|165.62M|165620000|4.17|608299|-44.62|15|2023-11-15|15/09/2023||-0.6337||0.00|4.1700000762939|1|2023-08-03|15/06/2023|-0.76|-0.53|0.00||4.5900001525879|1
2023-09-17 20:23:10|01514|942658|FGEN|84.46M|84460000|0.86|4325430|-92.77|34|2023-11-09|15/09/2023||-0.6169||36930000|0.86309999227524|1|2023-08-07|15/06/2023|-0.9|-0.7|44320000|34730000|1.9099999666214|1
2023-09-17 20:23:15|01515|17214|MDGL|3.25B|3250000000|175.89|344755|153.77|39|2023-11-02|15/09/2023||-4.95||0.00|175.88999938965|1|2023-08-08|15/06/2023|-4.69|-4.59|0.00|0.00|179.49000549316|1
2023-09-17 20:23:21|01516|960555|ACRS|534.50M|534500000|7.55|695529|-43.95|32|2023-11-07|15/09/2023||-0.4731||1990000|7.5500001907349|1|2023-08-07|15/06/2023|-0.42|-0.45|1870000|1900000|9.8500003814697|1
2023-09-17 20:23:27|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
2023-09-17 20:23:32|01518|17158|SGMO|177.11M|177110000|1|1803153|-80.95|39|2023-11-08|15/09/2023||-0.3191||12290000|0.99930000305176|1|2023-08-08|15/06/2023|-0.66|-0.35|6840000|13260000|1.1699999570847|1
2023-09-17 20:23:38|01519|102079|GSAT|2.59B|2590000000|1.37|5064644|-25.14|37|2023-11-02|15/09/2023||||53740000|1.3700000047684|1|2023-08-03|15/06/2023|0.00|-0.0013|55070000|51390000|1.1200000047684|1
2023-09-17 20:23:43|01520|24407|UEC|2.03B|2030000000|5.38|6128541|38.66|34|2023-12-12|15/10/2023||-0.0107|||5.3800001144409|1|2023-10-16|15/07/2023||-0.02||0.00|5.3800001144409|1
2023-09-17 20:23:49|01521|20734|CAL|969.87M|969870000|27.29|494219|9.47|38|2023-11-21|15/10/2023||1.25||776710000|27.280000686646|1|2023-08-31|15/07/2023|0.98|0.88|695500000|704850000|24.729999542236|1
2023-09-17 20:23:54|01522|1162159|GBIO|270.31M|270310000|4.1|145020|-25.86|18|2023-11-14|15/09/2023||-0.4971||1130000|4.0999999046326|1|2023-08-02|15/06/2023|-0.47|-0.4833|880000|5920000|4.7399997711182|1
2023-09-17 20:24:00|01523|1096068|YMAB|217.66M|217660000|4.99|210690|-65.92|25|2023-11-15|15/09/2023||-0.2014||20190000|4.9899997711182|1|2023-08-10|15/06/2023|-0.14|-0.24|20800000|20330000|5.8400001525879|1
2023-09-17 20:24:06|01524|16018|ERII|1.30B|1300000000|23|423551|-5.89|41|2023-11-02|15/09/2023||0.075||34290000|23|1|2023-08-02|15/06/2023|-0.03|-0.02|20700000|24510000|30.569999694824|1
2023-09-17 20:24:13|01525|16105|FLWS|455.38M|455380000|7.03|452326|15.25|41|2023-11-02|15/09/2023||-0.4833||285830000|7.0300002098083|1|2023-08-31|15/06/2023|-0.28|-0.32|398810000|413370000|6.9800000190735|1
2023-09-17 20:24:19|01526|16330|IDCC|2.17B|2170000000|82.2|336514|79.4|41|2023-11-02|15/09/2023||0.6375||99300000|82.199996948242|1|2023-08-03|15/06/2023|1.3|0.68|101600000|102390000|90.900001525879|1
2023-09-17 20:24:23|01527|1010529|VERI|92.87M|92870000|2.51|446673|-64.85|28|2023-11-07|15/09/2023||-0.1629||36500000|2.5099999904633|1|2023-08-08|15/06/2023|-0.35|-0.25|28000000|29070000|4.0949997901917|1
2023-09-17 20:24:29|01528|15359|AGYS|1.72B|1720000000|68.78|145807|38.45|40|2023-10-26|15/09/2023||0.1925||56840000|68.779998779297|1|2023-07-24|15/06/2023|0.18|0.14|56100000|55220000|68.199996948242|1
2023-09-17 20:24:34|01529|1089330|TTCFQ|3.52M|3520000|0.0421|1478538|-99.28|18|2023-11-14|15/09/2023||-0.2244||48470000|0.04210000112653|1|2023-08-09|15/06/2023||-0.2155||44770000|0.06310000270605|1
2023-09-17 20:24:38|01530|1131055|DM|487.80M|487800000|1.51|2561276|-52.66|17|2023-11-08|15/09/2023||-0.0412||54710000|1.5099999904633|1|2023-08-03|15/06/2023|-0.15|-0.06|53290000|51490000|1.8099999427795|1
2023-09-17 20:24:44|01531|21247|DBI|700.50M|700500000|12.05|1745378|-26.21|38|2023-12-12|15/10/2023||0.4902||828090000|12.050000190735|1|2023-09-07|15/07/2023|0.59|0.44|792200000|787940000|10.380000114441|1
2023-09-17 20:24:49|01532|24309|TEN|1.67B|1670000000|19.99|2313150|4.71|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
2023-09-17 20:24:55|01533|16627|MITK|543.43M|543430000|11.92|421731|24.3|41|2023-11-29|15/09/2023||0.258||43710000|11.920000076294|1|2023-09-14|15/03/2023|0.29|0.1933|45310000|39930000|12.739999771118|1
2023-09-17 20:25:00|01534|1089225|RPAY|738.47M|738470000|7.63|526523|-10.86|22|2023-11-15|15/09/2023||0.2131||69660000|7.6300001144409|1|2023-08-09|15/06/2023|0.19|0.19|71780000|67510000|8.6400003433228|1
2023-09-17 20:25:08|01535|1088196|CRNX|1.95B|1950000000|29.49|1205031|43.22|27|2023-11-14|15/09/2023||-0.926||123500|29.489999771118|1|2023-08-08|15/06/2023|-0.94|-0.87|1000000|1100000|18|1
2023-09-17 20:25:15|01536|20506|CNR|3.14B|3140000000|24.66|1661628|0|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
2023-09-17 20:25:23|01537|949602|PRTYQ|455.03K|455030|0.004|525736|-99.81|35|2023-11-09|15/09/2023||-0.2271|||0.00400000018999|1|2023-08-10|15/06/2023||0.0801|||0.00999999977648|1
2023-09-17 20:25:29|01538|15356|AGEN|497.24M|497240000|1.31|4639364|-44.02|40|2023-11-07|15/09/2023||-0.1933||24280000|1.3099999427795|1|2023-08-08|15/06/2023|-0.2|-0.2|25290000|24130000|1.3600000143051|1
2023-09-17 20:25:35|01539|30937|TCX|251.58M|251580000|23.16|50845|-42.36|39|2023-11-08|15/09/2023||||82400000|23.159999847412|1|2023-08-03|15/06/2023|-2.86||84980000|82400000|26.989999771118|1
2023-09-17 20:25:46|01540|994018|ICHR|891.32M|891320000|30.47|144125|9.37|29|2023-11-07|15/09/2023||0.075||192800000|30.469999313354|1|2023-08-08|15/06/2023|0.02|0.0025|185010000|180030000|36.639999389648|1
2023-09-17 20:25:52|01541|941649|AFMD|75.86M|75860000|0.508|923304|-77.2|36|2023-11-08|15/09/2023||-0.1867||1820000|0.50849997997284|1|2023-08-10|15/06/2023|-0.2|-0.19|1390000|4270000|0.56000000238419|1
2023-09-17 20:25:58|01542|1171385|SNCY|814.98M|814980000|14.55|623053|-14.51|16|2023-10-31|15/09/2023||0.1699||244310000|14.550000190735|1|2023-08-03|15/06/2023|0.4|0.4|261000000|258170000|21.280000686646|1
2023-09-17 20:26:04|01543|17189|SLP|817.00M|817000000|41|97224|-23.46|38|2024-01-10|15/11/2023||0.095||14720000|41|1|2023-11-15|15/08/2023||0.1833||17010000|41|1
2023-09-17 20:26:09|01544|1169886|EBC|2.23B|2230000000|13.71|672031|-33.45|16|2023-10-26|15/09/2023||0.275||183490000|13.710000038147|1|2023-07-27|15/06/2023|0.3|0.3|195400000|183130000|14.380000114441|1
2023-09-17 20:26:14|01545|100222|INGN|129.43M|129430000|5.58|381944|-79.3|38|2023-11-07|15/09/2023||-0.4964||81470000|5.5799999237061|1|2023-08-07|15/06/2023|-0.42|-0.59|83600000|92200000|7.5900001525879|1
2023-09-17 20:26:21|01546|15595|BOOM|501.03M|501030000|25.35|274634|31.62|41|2023-10-26|15/09/2023||0.5467||181300000|25.35000038147|1|2023-08-08|15/06/2023|0.72|0.41|188700000|179000000|18.25|1
2023-09-17 20:26:27|01547|20935|MDC|3.23B|3230000000|43.35|643962|47.55|41|2023-10-26|15/09/2023||1.2||1100000000|43.349998474121|1|2023-07-27|15/06/2023|1.24|0.74|1100000000|939100000|48.270000457764|1
2023-09-17 20:26:33|01548|16618|MGPI|2.37B|2370000000|107.82|94071|-3.45|34|2023-11-02|15/09/2023||1.3||209490000|107.81999969482|1|2023-08-03|15/06/2023|1.49|1.25|209000000|205150000|113.01999664307|1
2023-09-17 20:26:39|01549|16583|MCRI|1.27B|1270000000|66.15|75846|12.08|41|2023-11-02|15/09/2023||1.46||135140000|66.150001525879|1|2023-07-19|15/06/2023|1.14|1.17|123680000|123720000|73.680000305176|1
2023-09-17 20:26:45|01550|15829|CSGS|1.60B|1600000000|52.7|259686|-3.55|41|2023-11-01|15/09/2023||0.8486||264860000|52.700000762939|1|2023-08-02|15/06/2023|0.8|0.72|286300000|256700000|51.549999237061|1
2023-09-17 20:26:54|01551|15899|DENN|489.75M|489750000|8.83|526892|-13.18|41|2023-10-31|15/09/2023||0.154||117410000|8.829999923706|1|2023-08-01|15/06/2023|0.14|0.17|116900000|120660000|11.760000228882|1
2023-09-17 20:27:00|01552|16251|HCSG|786.47M|786470000|10.6|729132|-24.77|41|2023-10-25|15/09/2023||0.1691||423670000|10.60000038147|1|2023-07-26|15/06/2023|0.12|0.17|418900000|418710000|14.689999580383|1
2023-09-17 20:27:07|01553|15484|ATEC|1.62B|1620000000|13.46|1228232|57.61|41|2023-11-09|15/09/2023||-0.11||111780000|13.460000038147|1|2023-08-03|15/06/2023|-0.43|-0.19|117000000|109890000|17.139999389648|1
2023-09-17 20:27:14|01554|16158|GBCI|3.19B|3190000000|28.8|650666|-43.57|41|2023-10-19|15/09/2023||0.4229||198510000|28.790000915527|1|2023-07-20|15/06/2023|0.5|0.5|201060000|214140000|35.279998779297|1
2023-09-17 20:27:20|01555|15852|CUTR|186.67M|186670000|9.36|782023|-80.85|41|2023-11-08|15/09/2023||-0.665||54890000|9.3599996566772|1|2023-08-08|15/06/2023|-1.59|-0.63|61200000|64930000|18.360000610352|1
2023-09-17 20:27:25|01556|17245|SRDX|489.46M|489460000|34.63|80716|10.71|41|2023-11-08|15/09/2023||-0.4729||26780000|34.630001068115|1|2023-08-02|15/06/2023|0.52|-0.46|52500000|26270000|31.180000305176|1
2023-09-17 20:27:31|01557|942485|PLAY|1.57B|1570000000|36.57|1147402|-2.35|37|2023-12-12|15/10/2023||0.0396||499130000|36.569999694824|1|2023-09-06|15/07/2023|0.94|0.94|542100000|559000000|37.930000305176|1
2023-09-17 20:27:38|01558|101852|OUT|1.79B|1790000000|10.81|2224122|-40.31|38|2023-11-02|15/09/2023||0.1942||476100000|10.810000419617|1|2023-08-03|15/06/2023|-2.92|0.24|468800000|472700000|14.75|1
2023-09-17 20:27:43|01559|1099056|PAYA|1.29B|1290000000|9.74|2385893|63.7|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
2023-09-17 20:27:49|01560|17255|SP|708.56M|708560000|36.06|64427|12.62|41|2023-11-01|15/09/2023||0.736||220720000|36.060001373291|1|2023-08-02|15/06/2023|0.78|0.68|221300000|214530000|38.380001068115|1
2023-09-17 20:27:54|01561|101907|SPWH|134.96M|134960000|3.61|623436|-57.28|38|2023-12-06|15/10/2023||0.22||364960000|3.6099998950958|1|2023-09-06|15/07/2023|-0.04|0.07|309500000|327470000|4.4499998092651|1
2023-09-17 20:27:59|01562|21231|||||||42|2023-12-05|15/10/2023|||||22.860000610352|1|2023-10-05|15/07/2023|||||22.860000610352|1
2023-09-17 20:28:05|01563|17480|OSPN|455.76M|455760000|11.4|226867|20.25|41|2023-10-31|15/09/2023||0.0207||60170000|11.39999961853|1|2023-08-09|15/06/2023|-0.18|-0.05|55700000|56290000|13.510000228882|1
2023-09-17 20:28:12|01564|16968|PRTS|234.91M|234910000|4.12|669373|-27.59|41|2023-11-01|15/09/2023||-0.028||171850000|4.1199998855591|1|2023-08-01|15/06/2023|-0.01|0.002|176980000|175780000|5.0199999809265|1
2023-09-17 20:28:17|01565|1096422|SIBN|891.97M|891970000|22.19|358385|19.49|28|2023-11-06|15/09/2023||-0.3488||31170000|22.190000534058|1|2023-08-07|15/06/2023|-0.3|-0.4|33300000|31040000|23.809999465942|1
2023-09-17 20:28:22|01566|16693|VXRT|107.70M|107700000|0.7087|1566127|-72.64|40|2023-11-09|15/09/2023||-0.1833||100000|0.70870000123978|1|2023-08-03|15/06/2023|-0.16|-0.18|1360000|83330|0.75800001621246|1
2023-09-17 20:28:28|01567|17460|CTLP|491.21M|491210000|6.76|295876|60.19|41|2023-11-08|15/09/2023||0.0367||65870000|6.75|1|2023-09-06|15/06/2023|0.04|0.05|64200000|63810000|7.539999961853|1
2023-09-17 20:28:34|01568|958828|RGNX|781.63M|781630000|17.78|347450|-31.56|32|2023-11-08|15/09/2023||-1.42||27200000|17.780000686646|1|2023-08-02|15/06/2023|-1.66|-1.19|19970000|34500000|19.14999961853|1
2023-09-17 20:28:39|01569|15688|CENTA|2.26B|2260000000|42.14|164457|19.68|39|2023-11-28|15/09/2023||0.1328||744890000|42.139999389648|1|2023-08-02|15/06/2023|1.75|1.48|1020000000|1030000000|37.959999084473|1
2023-09-17 20:28:44|01570|953811|CWEN|5.13B|5130000000|25.36|1081983|-34.08|34|2023-11-08|15/09/2023||0.7305||374030000|25.360000610352|1|2023-08-08|15/06/2023|0.33|0.72|406000000|397510000|24.879999160767|1
2023-09-17 20:28:51|01571|20362|HNGR|732.39M|732390000|18.72|953513|0.32|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
2023-09-17 20:28:56|01572|15406|AMSWA|385.40M|385400000|11.28|241852|-26.42|43|2023-11-30|15/10/2023||0.1005||29720000|11.279999732971|1|2023-08-24|15/07/2023|0.12|0.0934|29170000|29240000|11|1
2023-09-17 20:29:02|01573|953806|CHCT|826.61M|826610000|32.61|121953|-6.62|34|2023-11-07|15/09/2023||0.225||27860000|32.610000610352|1|2023-08-01|15/06/2023|0.24|0.21|27810000|27050000|35.240001678467|1
2023-09-17 20:29:06|01574|1129318|TMDX|1.94B|1940000000|59.54|649453|19.13|24|2023-11-08|15/09/2023||-0.1599||49180000|59.540000915527|1|2023-08-03|15/06/2023|-0.03|-0.13|52500000|42430000|88.059997558594|1
2023-09-17 20:29:12|01575|1163504|ALVR|277.02M|277020000|2.51|937526|-69.24|17|2023-11-03|15/09/2023||-0.4315||0.00|2.5099999904633|1|2023-08-03|15/06/2023|-0.48|-0.4501|0.00|0.00|3.0199999809265|1
2023-09-17 20:29:17|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
2023-09-17 20:29:23|01577|41010|ORMP|122.44M|122440000|3.04|238987|-60.42|34|2023-11-10|15/09/2023||-0.105||700000|3.039999961853|1|2023-08-09|15/06/2023|-0.03|-0.075|700000|700000|3.2599999904633|1
2023-09-17 20:29:27|01578|1153093|BRBR|5.35B|5350000000|40.69|937796|72.2|20|2023-11-16|15/09/2023||0.3908||459990000|40.680000305176|1|2023-08-07|15/06/2023|0.34|0.32|445900000|439650000|35.799999237061|1
2023-09-17 20:29:33|01579|16757|NSSC|862.26M|862260000|23.45|720012|-22.86|40|2023-11-06|15/09/2023||0.2277||42270000|23.450000762939|1|2023-08-29|15/06/2023|0.28|0.2684|44660000|45810000|22.780000686646|1
2023-09-17 20:29:40|01580|1166236|CRSR|1.56B|1560000000|15.2|395046|9.59|18|2023-11-01|15/09/2023||0.1369||352550000|15.199999809265|1|2023-08-03|15/06/2023|0.09|0.09|325400000|322850000|18.319999694824|1
2023-09-17 20:29:45|01581|48375|AR|7.96B|7960000000|26.5|5008073|-29.43|40|2023-10-25|15/09/2023||0.08||1080000000|26.5|1|2023-07-26|15/06/2023|-0.28|-0.24|953300000|960510000|24.479999542236|1
2023-09-17 20:29:50|01582|1095982|ACEL|922.08M|922080000|10.77|323319|19.4|21|2023-11-08|15/09/2023||0.1802||274080000|10.760000228882|1|2023-08-03|15/06/2023|0.11|0.19|292650000|279700000|11.109999656677|1
2023-09-17 20:30:01|01583|15858|CVGW|506.72M|506720000|28.53|166109|-18.28|39|2023-12-19|15/10/2023||0.365||256900000|28.530000686646|1|2023-09-06|15/07/2023|0.41|0.31|259900000|280780000|32.450000762939|1
2023-09-17 20:30:12|01584|16670|MSEX|1.30B|1300000000|73.14|78128|-17.88|39|2023-11-03|15/09/2023||0.9||51750000|73.139999389648|1|2023-07-28|15/06/2023|0.55|0.65|42800000|45000000|81.690002441406|1
2023-09-17 20:30:16|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
2023-09-17 20:30:22|01586|17014|QNST|489.64M|489640000|8.97|385530|-20.12|41|2023-11-01|15/09/2023||-0.0254||123570000|8.9700002670288|1|2023-08-09|15/06/2023|-0.01|-0.02|130000000|128130000|9.1499996185303|1
2023-09-17 20:30:28|01587|15565|BJRI|629.40M|629400000|26.7|290779|-5.69|41|2023-10-26|15/09/2023||0.0355||328810000|26.700000762939|1|2023-07-27|15/06/2023|0.5|0.32|349700000|349750000|33.580001831055|1
2023-09-17 20:30:33|01588|21061|AORT|607.39M|607390000|14.8|200304|-29.76|41|2023-11-01|15/09/2023||-0.062||84160000|14.819999694824|1|2023-08-03|15/06/2023|0.06|-0.06|89300000|84240000|17.079999923706|1
2023-09-17 20:30:39|01589|951679|COLL|786.73M|786730000|22.65|297280|31|34|2023-11-09|15/09/2023||1.31||141070000|22.64999961853|1|2023-08-03|15/06/2023|1.26|1.21|135500000|138410000|22|1
2023-09-17 20:30:45|01590|24284|UHT|620.47M|620470000|44.89|41058|-5.53|38|2023-10-27|15/09/2023|||||44.990001678467|1|2023-07-25|15/06/2023|||||49.159999847412|1
2023-09-17 20:30:49|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
2023-09-17 20:30:54|01592|1024881|PETQ|562.84M|562840000|19.13|274103|96.41|27|2023-11-09|15/09/2023||0.03||230100000|19.129999160767|1|2023-08-08|15/06/2023|0.46|0.26|314500000|273770000|17.229999542236|1
2023-09-17 20:30:59|01593|1006458|CADE|3.94B|3940000000|21.57|1403039|-18.73|28|2023-10-23|15/09/2023||0.5975||463720000|21.579999923706|1|2023-07-24|15/06/2023|0.64|0.68|465800000|476420000|22.739999771118|1
2023-09-17 20:31:07|01594|15850|CTRN|180.84M|180840000|21.61|115382|14.52|38|2023-11-28|15/10/2023||-0.1525||187080000|21.610000610352|1|2023-08-22|15/07/2023|-0.6|-0.97|173600000|165530000|22.040000915527|1
2023-09-17 20:31:15|01595|16381|IOSP|2.66B|2660000000|106.84|79188|22.02|41|2023-10-31|15/09/2023||1.51||491900000|106.83999633789|1|2023-08-08|15/06/2023|1.28|1.28|480400000|495970000|106.70999908447|1
2023-09-17 20:31:21|01596|21106|DBDQQ|693.11M|693110000|0.02|2470560|-99.35|41|2023-11-01|15/09/2023||0.18||1000000000|17.389999389648|1|2023-08-09|15/06/2023|0.26|0.09|917300000|933000000|0.07999999821186|1
2023-09-17 20:31:27|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
2023-09-17 20:31:33|01598|20991|FUL|3.71B|3710000000|68.81|323538|15.07|41|2024-01-17|15/11/2023||1.25||977600000|68.860000610352|1|2023-09-27|15/08/2023||1.14||956260000|68.860000610352|1
2023-09-17 20:31:39|01599|16965|MODV|499.89M|499890000|35.25|218119|-67.53|41|2023-11-08|15/09/2023||1.11||702530000|35.25|1|2023-08-03|15/06/2023|1.47|1.62|699100000|653860000|37|1
2023-09-17 20:31:44|01600|1142209|RAPT|669.98M|669980000|19.5|276859|-20.47|22|2023-11-09|15/09/2023||-0.7483||0.00|19.5|1|2023-08-11|15/06/2023|-0.66|-0.7809|0.00|0.00|24.659999847412|1
2023-09-17 20:31:50|01601|17543|WT|1.05B|1050000000|7.21|984146|45.07|41|2023-10-27|15/09/2023||0.0984||88620000|7.210000038147|1|2023-07-28|15/06/2023|0.09|0.08|85720000|84790000|6.9800000190735|1
2023-09-17 20:31:57|01602|16053|FARO|302.06M|302060000|15.94|283836|-49.56|41|2023-11-01|15/09/2023||-0.2117||82090000|15.939999580383|1|2023-08-02|15/06/2023|-0.14|-0.39|88200000|81340000|16.549999237061|1
2023-09-17 20:32:03|01603|15800|CRAI|745.89M|745890000|106.53|24344|26.57|41|2023-11-02|15/09/2023||1.38||157270000|106.5299987793|1|2023-08-03|15/06/2023|1.42|1.36|162000000|157450000|102.68000030518|1
2023-09-17 20:32:09|01604|985781|TCMD|385.23M|385230000|16.42|331376|100|29|2023-11-06|15/09/2023||0.0274||69080000|16.420000076294|1|2023-08-07|15/06/2023|0.049|-0.05|68300000|65280000|20.889999389648|1
2023-09-17 20:32:16|01605|15538|CLAR|259.30M|259300000|6.92|275545|-50.64|41|2023-11-06|15/09/2023||0.0583||102170000|6.9200000762939|1|2023-08-07|15/06/2023|0.11|-0.02|83700000|91970000|8.5500001907349|1
2023-09-17 20:32:21|01606|1084219|RUBY|1.81M|1810000|0.02|194892|-96.49|27|2023-11-07|15/09/2023||-0.26||0.00|0.01999999955297|1|2023-08-15|15/06/2023||-0.25||0.00|0.01999999955297|1
2023-09-17 20:32:27|01607|1159426|KROS|1.08B|1080000000|36.36|186285|-1.09|19|2023-11-02|15/09/2023||-1.36||216670|36.360000610352|1|2023-08-07|15/06/2023|-1.27|-1.35|0.00|260000|41.130001068115|1
2023-09-17 20:32:33|01608|15737|CLFD|476.17M|476170000|31.2|174815|-66.16|38|2023-11-09|15/09/2023||0.112||50160000|31.200000762939|1|2023-08-03|15/06/2023|0.33|0.1|61300000|53820000|46.299999237061|1
2023-09-17 20:32:37|01609|1165669|PLBY|79.05M|79050000|1.07|894663|-73.65|15|2023-11-13|15/09/2023||-0.1283||35540000|1.0700000524521|1|2023-08-09|15/06/2023|-1.79|-0.16|35100000|48850000|1.710000038147|1
2023-09-17 20:32:43|01610|1163770|PNTG|335.52M|335520000|11.24|128023|-27.25|19|2023-11-14|15/09/2023||0.19||129030000|11.239999771118|1|2023-08-08|15/06/2023|0.09|0.17|132300000|126780000|11.119999885559|1
2023-09-17 20:32:48|01611|1052946|DMTK|60.96M|60960000|1.81|270884|-64.02|22|2023-11-08|15/09/2023||-0.755||3900000|1.8099999427795|1|2023-08-03|15/06/2023|-0.99|-0.96|4000000|3700000|3|1
2023-09-17 20:32:54|01612|15925|DMRC|676.94M|676940000|33.52|104213|101.81|38|2023-11-01|15/09/2023||-0.58||8850000|33.520000457764|1|2023-08-02|15/06/2023|-0.29|-0.6|8700000|8350000|30.239999771118|1
2023-09-17 20:33:00|01613|20958|EME|10.04B|10040000000|212.9|427140|80.35|41|2023-10-26|15/09/2023||2.48||3120000000|212.86000061035|1|2023-07-27|15/06/2023|2.95|2.36|3050000000|3010000000|189.19999694824|1
2023-09-17 20:33:06|01614|16351|IMGN|3.91B|3910000000|15.72|4678906|211.9|41|2023-11-03|15/09/2023||0.037||100650000|15.720000267029|1|2023-07-31|15/06/2023|-0.02|-0.13|77400000|49150000|19.520000457764|1
2023-09-17 20:33:12|01615|17100|RUTH|670.33M|670330000|21.49|1549114|19.92|41|2023-11-03|15/09/2023||0.12||119000000|21.489999771118|1|2023-08-04|15/06/2023||0.29||136400000|21.489999771118|1
2023-09-17 20:33:18|01616|16533|TSAT|832.82M|832820000|16.66|640198|85.52|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
2023-09-17 20:33:23|01617|15522|NOTV|84.83M|84830000|3.29|538527|-84.51|39|2023-12-18|15/09/2023||0.2994||155640000|3.289999961853|1|2023-08-10|15/06/2023|0.07|0.03|157500000|151080000|6.4099998474121|1
2023-09-17 20:33:29|01618|15814|CRMT|574.89M|574890000|90.08|65598|29.74|41|2023-11-16|15/10/2023||1.06||354810000|90.080001831055|1|2023-09-05|15/07/2023|0.63|0.91|368000000|352130000|113.5299987793|1
2023-09-17 20:33:33|01619|1166923|ARRY|3.80B|3800000000|25.16|4375617|41.19|17|2023-11-09|15/09/2023||0.1265||370050000|25.159999847412|1|2023-08-08|15/06/2023|0.47|0.18|507700000|449110000|17.75|1
2023-09-17 20:33:39|01620|51011|VUZI|227.95M|227950000|3.6|655784|-52.63|35|2023-11-09|15/09/2023||-0.165||4920000|3.5999999046326|1|2023-08-08|15/06/2023|-0.14|-0.17|4690000|4350000|4.8600001335144|1
2023-09-17 20:33:45|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
2023-09-17 20:33:50|01622|1010717|WOW|617.67M|617670000|7.62|324797|-53.47|27|2023-11-09|15/09/2023||0.0214||173960000|7.6199998855591|1|2023-08-08|15/06/2023|-1.25|-0.0033|172600000|174360000|8.2799997329712|1
2023-09-17 20:33:55|01623|1084220|REPL|1.06B|1060000000|17.89|533840|8.56|28|2023-11-02|15/09/2023||-0.8134||0.00|17.889999389648|1|2023-08-03|15/06/2023|-0.75|-0.8|0.00||21.319999694824|1
2023-09-17 20:34:04|01624|15339|ADUS|1.34B|1340000000|83.62|106378|-9.42|41|2023-11-06|15/09/2023||1.05||259670000|83.620002746582|1|2023-07-31|15/06/2023|1.07|1.01|260000000|256170000|90.589996337891|1
2023-09-17 20:34:10|01625|7999|KBH|3.85B|3850000000|47.78|1568617|68.42|42|2024-01-10|15/11/2023||1.61||1570000000|47.790000915527|1|2023-09-20|15/08/2023||1.44||1480000000|47.790000915527|1
2023-09-17 20:34:15|01626|1166405|PMVP|325.13M|325130000|6.71|421677|-46.7|17|2023-11-09|15/09/2023||-0.4671||0.00|6.710000038147|1|2023-08-10|15/06/2023|-0.38|-0.49|||8.670000076294|1
2023-09-17 20:34:21|01627|20978|ALX|1.00B|1000000000|195.9|16010|-15.56|41|2023-10-30|15/09/2023||||52900000|197.16000366211|1|2023-07-31|15/06/2023|3.55||53670000|53000000|190.08000183105|1
2023-09-17 20:34:27|01628|1075233|SRRK|359.89M|359890000|6.4|377695|-28.17|27|2023-11-13|15/09/2023||-0.545||0.00|6.4000000953674|1|2023-08-09|15/06/2023|-0.47|-0.53|0.00||6.3800001144409|1
2023-09-17 20:34:33|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
2023-09-17 20:34:39|01630|989659|TRHC|254.82M|254820000|10.3|380814|114.58|29|2023-11-07|15/09/2023||-0.154||91280000|10.300000190735|1|2023-08-07|15/06/2023|-0.38|-0.19|90000000|88870000|7.8299999237061|1
2023-09-17 20:34:45|01631|17073|ROCK|2.13B|2130000000|69.93|168570|68.67|41|2023-11-02|15/09/2023||1.21||387950000|69.930000305176|1|2023-08-02|15/06/2023|1.18|0.92|364900000|355450000|66.279998779297|1
2023-09-17 20:34:51|01632|16120|FORR|575.78M|575780000|29.97|51717|-20.69|41|2023-11-01|15/09/2023||0.5204||115070000|29.969999313354|1|2023-07-27|15/06/2023|0.28|0.21|135600000|128990000|31.389999389648|1
2023-09-17 20:34:57|01633|15428|AOSL|816.40M|816400000|29.52|189048|-12.66|40|2023-11-02|15/09/2023||0.25||172930000|29.520000457764|1|2023-08-09|15/06/2023|0.19|0.02|161500000|155770000|33.560001373291|1
2023-09-17 20:35:02|01634|41007|NRC|1.12B|1120000000|45.7|29422|14.57|37|2023-11-07|15/09/2023|||||45.700000762939|1|2023-08-01|15/06/2023|0.29||36160000||42.909999847412|1
2023-09-17 20:35:09|01635|16540|LQDT|557.97M|557970000|18.18|101755|10.85|41|2023-12-07|15/09/2023||0.24||80250000|18.180000305176|1|2023-08-03|15/06/2023|0.28|0.25|80000000|77400000|16.64999961853|1
2023-09-17 20:35:15|01636|16476|KTOS|1.87B|1870000000|14.6|922316|20.36|40|2023-11-02|15/09/2023||0.0868||251750000|14.60000038147|1|2023-08-03|15/06/2023|0.09|0.06|256900000|235930000|14.689999580383|1
2023-09-17 20:35:20|01637|51057|PARR|2.10B|2100000000|34.41|901667|104.7|36|2023-11-06|15/09/2023||2.86||2020000000|34.409999847412|1|2023-08-07|15/06/2023|1.73|1.22|1780000000|1610000000|32.229999542236|1
2023-09-17 20:35:26|01638|39322|AMCX|516.84M|516840000|11.88|436132|-49.36|41|2023-11-02|15/09/2023||1.28||656360000|11.880000114441|1|2023-08-04|15/06/2023|2.02|1.61|678630000|706970000|12.279999732971|1
2023-09-17 20:35:31|01639|1167741|SEER|163.69M|163690000|2.56|281762|-69.78|15|2023-11-07|15/09/2023||-0.4058||6380000|2.5599999427795|1|2023-08-08|15/06/2023|-0.37|-0.4|4000000|5150000|4.6300001144409|1
2023-09-17 20:35:36|01640|1088201|ARLO|1.03B|1030000000|10.955|905960|106.31|27|2023-11-09|15/09/2023||0.0688||126750000|10.949999809265|1|2023-08-10|15/06/2023|0.06|0.04|115100000|110180000|10.140000343323|1
2023-09-17 20:35:41|01641|16908|PGTI|1.56B|1560000000|26.81|435027|32.85|41|2023-11-09|15/09/2023||0.6045||395830000|26.840000152588|1|2023-08-03|15/06/2023|0.58|0.58|385000000|390950000|28.950000762939|1
2023-09-17 20:35:47|01642|41289|AXGN|234.26M|234260000|5.45|283766|-52.15|39|2023-11-01|15/09/2023||-0.09||41320000|5.4499998092651|1|2023-08-07|15/06/2023|-0.03|-0.12|38200000|39080000|8.420000076294|1
2023-09-17 20:35:53|01643|21035|MTRN|2.22B|2220000000|107.78|82751|37.23|41|2023-10-26|15/09/2023||1.44||415840000|107.81999969482|1|2023-08-02|15/06/2023|1.38|1.36|398600000|439760000|116.94000244141|1
2023-09-17 20:35:58|01644|1141598|NOVA|1.56B|1560000000|12.86|4043914|-53|23|2023-10-25|15/09/2023||-0.225||213370000|12.859999656677|1|2023-07-26|15/06/2023|-0.74|-0.41|166400000|197570000|20.700000762939|1
2023-09-17 20:36:06|01645|17057|RIGL|198.78M|198780000|1.14|1219791|-8.06|41|2023-11-07|15/09/2023||-0.0739||26810000|1.1399999856949|1|2023-08-01|15/06/2023|0.04|-0.08|26890000|25700000|1.3799999952316|1
2023-09-17 20:36:13|01646|17056|RICK|599.10M|599100000|63.6|46365|-6.85|41|2023-12-14|15/09/2023||1.31||77970000|63.599998474121|1|2023-08-09|15/06/2023|1.3|1.26|77100000|78180000|68.839996337891|1
2023-09-17 20:36:20|01647|101855|QUOT|397.92M|397920000|3.99|2369174|74.24|38|2023-11-08|15/09/2023||0.01||76190000|3.9900000095367|1|2023-08-08|15/06/2023|-0.16|-0.08|65700000|69170000|3.9700000286102|1
2023-09-17 20:36:33|01648|32530|OVV|13.67B|13670000000|47.32|3810760|-4.5|41|2023-10-31|15/09/2023||1.58||2720000000|47.319999694824|1|2023-07-27|15/06/2023|1.34|0.94|2390000000|2410000000|43.099998474121|1
2023-09-17 20:36:39|01649|21118|NVRI|608.53M|608530000|7.63|426130|51.99|41|2023-10-31|15/09/2023||-0.0318||505880000|7.6199998855591|1|2023-08-02|15/06/2023|0.01|-0.0225|520170000|497430000|9.5699996948242|1
2023-09-17 20:36:44|01650|21029|HZO|703.11M|703110000|32.09|275197|5.42|41|2023-10-31|15/09/2023||0.7309||531420000|32.099998474121|1|2023-07-27|15/06/2023|2.07|1.85|721800000|665240000|39.470001220703|1
2023-09-17 20:36:49|01651|1163666|BTRS|1.56B|1560000000|9.49|2138707|46.22|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
2023-09-17 20:36:53|01652|1161533|AMTI|7.89M|7890000|0.2|561426|-83.76|18|2023-11-07|15/09/2023||-0.5||0.00|0.20299999415874|1|2023-08-14|15/06/2023|-0.44|0.77|50000000|50000000|0.27799999713898|1
2023-09-17 20:36:59|01653|977673|TPB|422.29M|422290000|24|109092|6.67|31|2023-11-02|15/09/2023||0.5533||106430000|24.049999237061|1|2023-08-02|15/06/2023|0.79|0.5|105600000|104230000|23.540000915527|1
2023-09-17 20:37:05|01654|17143|SCVL|607.66M|607660000|22.21|295908|-0.63|39|2023-11-15|15/10/2023||0.94||322350000|22.209999084473|1|2023-08-29|15/07/2023|0.71|0.89|294600000|290360000|21.809999465942|1
2023-09-17 20:37:11|01655|16389|AMRX|1.26B|1260000000|4.105|1151538|75.43|41|2023-11-08|15/09/2023||0.11||592700000|4.1100001335144|1|2023-08-04|15/06/2023|0.19|0.1|599000000|565110000|3.3599998950958|1
2023-09-17 20:37:21|01656|1171971|ULCC|1.22B|1220000000|5.54|1793812|-53.37|14|2023-11-08|15/09/2023||0.1156||970150000|5.539999961853|1|2023-08-01|15/06/2023|0.31|0.28|967000000|965820000|9.3000001907349|1
2023-09-17 20:37:27|01657|32332|FC|561.32M|561320000|42.5|65909|-14.05|43|2024-01-04|15/11/2023||0.4133||75000000|42.5|1|2023-11-09|15/08/2023||0.485||81600000|42.5|1
2023-09-17 20:37:33|01658|21084|AVNT|3.49B|3490000000|38.33|488329|4.21|41|2023-10-25|15/09/2023||0.565||799500000|38.310001373291|1|2023-07-27|15/06/2023|0.63|0.6|824400000|845120000|41.860000610352|1
2023-09-17 20:37:38|01659|20911|BFS|1.22B|1220000000|37.1|36848|-10.28|39|2023-11-09|15/09/2023||||62220000|37.240001678467|1|2023-08-03|15/06/2023|0.43||63700000|62360000|38.099998474121|1
2023-09-17 20:37:43|01660|1172577|AGTI|1.05B|1050000000|7.79|363960|-55.36|15|2023-11-08|15/09/2023||0.0964||283150000|7.789999961853|1|2023-08-08|15/06/2023|0.14|0.15|291000000|284250000|16.959999084473|1
2023-09-17 20:37:48|01661|1164095|RXT|332.47M|332470000|1.54|1981271|-71.11|18|2023-11-14|15/09/2023||-0.0462||727930000|1.539999961853|1|2023-08-08|15/06/2023|0.17|-0.08|746300000|730440000|2.1300001144409|1
2023-09-17 20:37:54|01662|999053|IMXI|620.17M|620170000|17.51|278954|-25.74|27|2023-11-08|15/09/2023||0.5073||175860000|17.510000228882|1|2023-08-02|15/06/2023|0.5|0.52|169200000|171040000|23.959999084473|1
2023-09-17 20:37:59|01663|20483|CIR|1.14B|1140000000|55.78|390597|231.63|41|2023-11-09|15/09/2023||0.57||214200000|55.779998779297|1|2023-08-10|15/06/2023|0.57|0.36|208800000|203100000|55.810001373291|1
2023-09-17 20:38:04|01664|992755|GOLF|3.77B|3770000000|56.67|362853|17.99|29|2023-11-02|15/09/2023||0.5784||565000000|56.599998474121|1|2023-08-03|15/06/2023|1.09|0.91|689400000|670200000|58.860000610352|1
2023-09-17 20:38:09|01665|1172768|PRVA|2.85B|2850000000|24.32|949285|-39.02|15|2023-11-08|15/09/2023||0.059||410330000|24.319999694824|1|2023-08-03|15/06/2023|0.17|0.09|413400000|392060000|26.909999847412|1
2023-09-17 20:38:14|01666|1171961|ALHC|1.15B|1150000000|6.08|735884|-52.8|13|2023-11-02|15/09/2023||-0.1813||443080000|6.0799999237061|1|2023-08-03|15/06/2023|-0.15|-0.18|462400000|438970000|6|1
2023-09-17 20:38:20|01667|20250|AXL|884.96M|884960000|7.56|1277920|-13.1|41|2023-11-03|15/09/2023||0.1528||1600000000|7.5500001907349|1|2023-08-04|15/06/2023|0.12|0.09|1570000000|1590000000|9.1800003051758|1
2023-09-17 20:38:26|01668|41259|ECOM|667.66M|667660000|23.09|797283|1.14|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
2023-09-17 20:38:30|01669|1166469|NUVB|289.01M|289010000|1.3|468019|-41.85|14|2023-11-08|15/09/2023||-0.112||0.00|1.2999999523163|1|2023-08-03|15/06/2023|-0.09|-0.11|0.00||1.8300000429153|1
2023-09-17 20:38:37|01670|41000|MDXG|875.01M|875010000|7.54|785668|131.29|41|2023-11-01|15/09/2023||0.0275||76790000|7.539999961853|1|2023-08-01|15/06/2023|0.00|-0.02|81300000|74840000|8.0699996948242|1
2023-09-17 20:38:42|01671|1097394|VAPO|21.84M|21840000|3.56|38266|-78.29|25|2023-11-08|15/09/2023||-2.15||16260000|3.3900001049042|1|2023-08-08|15/06/2023|-0.29|-0.34|16000000|17010000|0.001502718715696|2023-08-18
2023-09-17 20:38:46|01672|992960|ADNT|3.59B|3590000000|38.34|835415|19.66|29|2023-11-08|15/09/2023||0.5145||3740000000|38.340000152588|1|2023-08-02|15/06/2023|0.98|0.45|4010000000|3870000000|42.830001831055|1
2023-09-17 20:38:52|01673|17387|TRNS|912.50M|912500000|114.48|35679|53.93|39|2023-10-24|15/09/2023||0.4475||61930000|114.48000335693|1|2023-07-31|15/06/2023|0.52|0.32|60600000|59650000|83.699996948242|1
2023-09-17 20:39:00|01674|1131468|POWW|235.92M|235920000|2|468126|-42.36|24|2023-11-14|15/09/2023||0.01||39080000|2|1|2023-08-09|15/06/2023|0.05|-0.02|34250000|40180000|2.0699999332428|1
2023-09-17 20:39:06|01675|940764|OCUL|276.26M|276260000|3.48|875413|-40.72|37|2023-11-06|15/09/2023||-0.2871||14850000|3.4800000190735|1|2023-08-07|15/06/2023|-0.26|-0.3|15030000|14620000|4.5100002288818|1
2023-09-17 20:39:15|01676|15645|CASH|1.31B|1310000000|49.77|190419|51.78|39|2023-10-31|15/09/2023||1.25||155790000|49.770000457764|1|2023-07-26|15/06/2023|1.76|1.46|165200000|166320000|56.319999694824|1
2023-09-17 20:39:20|01677|958235|MCFT|366.93M|366930000|21.33|246875|-1.02|34|2023-11-09|15/09/2023||0.395||96630000|21.329999923706|1|2023-08-30|15/06/2023|1.37|1.07|166600000|162080000|24.959999084473|1
2023-09-17 20:39:26|01678|20425|AIN|2.66B|2660000000|85.37|146515|2.47|41|2023-10-23|15/09/2023||0.948||258540000|85.470001220703|1|2023-07-26|15/06/2023|0.9|0.91|274100000|259230000|94.410003662109|1
2023-09-17 20:39:31|01679|1174617|FA|2.06B|2060000000|14.18|334307|3.58|20|2023-11-07|15/09/2023||0.2754||200300000|14.180000305176|1|2023-08-09|15/06/2023|0.24|0.22|185300000|183620000|14.420000076294|1
2023-09-17 20:39:37|01680|16418|JBSS|1.18B|1180000000|101.81|68732|34.62|37|2023-10-31|15/09/2023||1.25||233100000|101.80999755859|1|2023-08-23|15/06/2023|1.26|0.86|234200000|209000000|101.94000244141|1
2023-09-17 20:39:42|01681|41318|NDLS|121.64M|121640000|2.62|515523|-44.61|41|2023-10-25|15/09/2023||-0.005||126440000|2.6199998855591|1|2023-08-09|15/06/2023|-0.02|0.06|125200000|136400000|3.3199999332428|1
2023-09-17 20:39:48|01682|1071995|BTAI|97.75M|97750000|3.34|3004854|-73.43|27|2023-11-09|15/09/2023||-1.32||678670|3.3399999141693|1|2023-08-14|15/06/2023|-1.83|-1.67|457000|420560|7.4000000953674|1
2023-09-17 20:39:53|01683|15811|CRIS|57.44M|57440000|0.488|324410|-44.65|41|2023-11-07|15/09/2023||-0.114||2680000|0.48800000548363|1|2023-08-03|15/06/2023|-0.12|-0.12|2200000|2470000|0.79470002651215|1
2023-09-17 20:39:59|01684|16917|VBIV|25.16M|25160000|1.1|1299698|-95.28|31|2023-08-09|15/06/2023||-0.07||921000|1.2699999809265|1|2023-05-08|15/03/2023|-3.22|-1.67|485000|1120000|2.7799999713898|1
2023-09-17 20:40:06|01685|15744|CLVSQ|2.33M|2330000|0.016|734463|-98.73|40|2023-08-02|15/06/2023|||||0.01600000075996|1|2023-05-03|15/03/2023|||||0.02999999932945|1
2023-09-17 20:40:12|01686|20972|PLAN|1.61B|1610000000|39.28|4000|0|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
2023-09-17 20:40:17|01687|41197|BCC|3.96B|3960000000|100.09|340923|69.13|37|2023-10-30|15/09/2023||3.1||1840000000|100.08999633789|1|2023-07-31|15/06/2023|3.67|2.54|1800000000|1710000000|101.93000030518|1
2023-09-17 20:40:22|01688|1173360|FLYW|3.79B|3790000000|31.39|1231689|30.57|12|2023-11-07|15/09/2023||0.0978||119510000|31.389999389648|1|2023-08-08|15/06/2023|-0.15|-0.15|84900000|73430000|33.409999847412|1
2023-09-17 20:40:28|01689|16249|HCKT|649.39M|649390000|23.86|103950|27.87|41|2023-11-07|15/09/2023||0.4||73710000|23.860000610352|1|2023-08-08|15/06/2023|0.39|0.37|77100000|72990000|23.510000228882|1
2023-09-17 20:40:34|01690|1081674|IIIV|723.48M|723480000|21.7|119722|8.23|27|2023-11-23|15/09/2023||0.42||99580000|21.700000762939|1|2023-08-08|15/06/2023|0.38|0.41|93900000|93920000|24.139999389648|1
2023-09-17 20:40:40|01691|39235|SKT|2.59B|2590000000|23.55|781099|54.93|41|2023-11-06|15/09/2023||0.225||110470000|23.549999237061|1|2023-08-03|15/06/2023|0.23|0.16|110640000|99350000|23.379999160767|1
2023-09-17 20:40:46|01692|1167037|GATO|414.97M|414970000|6|367515|131.66|19|2023-11-08|15/09/2023||0.0409|||5.9899997711182|1|2023-08-08|15/06/2023|-0.05|0.0518|64300000|64300000|4.6199998855591|1
2023-09-17 20:40:51|01693|16899|PETS|238.29M|238290000|11.72|535130|-44.48|37|2023-10-23|15/09/2023||0.1067||76660000|11.720000267029|1|2023-07-31|15/06/2023|-0.04|0.08|78200000|79950000|14.189999580383|1
2023-09-17 20:40:56|01694|1153168|PHAT|744.12M|744120000|13.1|307150|26.2|21|2023-11-07|15/09/2023||-0.9743||0.00|13.10000038147|1|2023-08-10|15/06/2023|-0.84|-0.9783|0.00|0.00|15.130000114441|1
2023-09-17 20:41:02|01695|40065|ICPT|478.41M|478410000|11.45|960678|-34.94|41|2023-11-01|15/09/2023||-0.2464||88700000|11.449999809265|1|2023-08-02|15/06/2023|-0.14|-0.51|83720000|79570000|10.5|1
2023-09-17 20:41:08|01696|1123797|DTIL|47.18M|47180000|0.41|1075692|-73.03|24|2023-11-14|15/09/2023||-0.194||7000000|0.40999999642372|1|2023-08-04|15/06/2023|-0.1|-0.25|19790000|6190000|0.53930002450943|1
2023-09-17 20:41:12|01697|1096237|ALLO|652.07M|652070000|3.89|2520227|-71.54|23|2023-11-08|15/09/2023||-0.5226||12530|3.8900001049042|1|2023-08-02|15/06/2023|-0.53|-0.59|40000|13470|4.789999961853|1
2023-09-17 20:41:18|01698|16314|HWKN|1.24B|1240000000|58.67|89887|54.68|38|2023-11-01|15/09/2023||0.696||249200000|58.669998168945|1|2023-08-02|15/06/2023|1.12|0.73|251100000|233040000|46.409999847412|1
2023-09-17 20:41:24|01699|16949|PPBI|2.15B|2150000000|22.46|429351|-30.57|41|2023-10-24|15/09/2023||0.5465||176880000|22.459999084473|1|2023-07-27|15/06/2023|0.6|0.58|180630000|181850000|25.190000534058|1
2023-09-17 20:41:30|01700|15438|ARAY|263.69M|263690000|2.73|785923|24.66|41|2023-10-31|15/09/2023||-0.05||97620000|2.7300000190735|1|2023-08-09|15/06/2023|-0.03|0.01|118300000|121740000|4.0999999046326|1
2023-09-17 20:41:35|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|11.5|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
2023-09-17 20:41:41|01702|101922|PAHC|511.16M|511160000|12.62|93341|-12.79|38|2023-11-08|15/09/2023||0.2513||238300000|12.619999885559|1|2023-08-30|15/06/2023|0.38|0.3725|255000000|256130000|14.810000419617|1
2023-09-17 20:41:47|01703|15393|AMKR|5.47B|5470000000|22.25|1124397|22.86|41|2023-10-23|15/09/2023||0.5932||1780000000|22.25|1|2023-07-31|15/06/2023|0.26|0.21|1460000000|1480000000|29.620000839233|1
2023-09-17 20:41:52|01704|41295|LIND|421.30M|421300000|7.9|331464|-23.08|32|2023-11-01|15/09/2023||0.0533||170060000|7.9000000953674|1|2023-07-27|15/06/2023|-0.48|-0.33|124800000|114870000|10.109999656677|1
2023-09-17 20:41:57|01705|1153167|ONEW|412.20M|412200000|26.11|94803|-26.31|23|2023-11-15|15/09/2023||0.6029||435170000|26.110000610352|1|2023-08-03|15/06/2023|1.95|3.27|594340000|629380000|37.180000305176|1
2023-09-17 20:42:03|01706|1052375|RMNI|204.90M|204900000|2.3|620192|-53.16|27|2023-11-09|15/09/2023||0.0875||106300000|2.2999999523163|1|2023-08-02|15/06/2023|0.05|0.1|106400000|105700000|2.7999999523163|1
2023-09-17 20:42:08|01707|17617|ZIXI|481.87M|481870000|8.485|1185942|0|36|2022-08-02|15/06/2022||0.18||71940000|8.4849996566772|1|2022-05-04|15/03/2022||0.16||68720000|8.4849996566772|1
2023-09-17 20:42:16|01708|17164|SHEN|1.05B|1050000000|20.98|116652|10.71|41|2023-11-09|15/09/2023||-0.0207||71200000|20.979999542236|1|2023-08-02|15/06/2023|0.04|-0.02|71340000|70190000|18.430000305176|1
2023-09-17 20:42:25|01709|953808|EVH|2.93B|2930000000|26.2|1110493|-31.02|34|2023-11-01|15/09/2023||0.0631||511400000|26.200000762939|1|2023-08-02|15/06/2023|0.14|0.15|469100000|460680000|30.39999961853|1
2023-09-17 20:42:29|01710|1163373|EOSE|347.05M|347050000|2.59|10161324|10.68|15|2023-11-07|15/09/2023||-0.3888||4250000|2.5899999141693|1|2023-08-14|15/06/2023|-1.12|-0.47|250000|2440000|2.3900001049042|1
2023-09-17 20:42:35|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
2023-09-17 20:42:41|01712|30677|APYX|135.46M|135460000|3.91|264812|-30.8|41|2023-11-13|15/09/2023||-0.104||15330000|3.9100000858307|1|2023-08-10|15/06/2023|-0.03|-0.07|13570000|14330000|4.3800001144409|1
2023-09-17 20:42:47|01713|48411|AERI|753.62M|753620000|15.25|1547105|0.73|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
2023-09-17 20:42:52|01714|1167959|BCAB|99.43M|99430000|2.08|349372|-75.18|16|2023-11-13|15/09/2023||-0.6534||0.00|2.079999923706|1|2023-08-01|15/06/2023|-0.75|-0.6406|0.00|0.00|2.9900000095367|1
2023-09-17 20:42:58|01715|20613|BXC|758.99M|758990000|84.3|76327|29.57|41|2023-10-31|15/09/2023||2.97||842690000|84.300003051758|1|2023-08-01|15/06/2023|2.91|3.22|816000000|892360000|94.23999786377|1
2023-09-17 20:43:03|01716|16798|OFLX|836.21M|836210000|82.84|16516|-22.36|27|2023-10-19|15/09/2023|||||82.839996337891|1|2023-07-19|15/06/2023|0.45||25840000||98|1
2023-09-17 20:43:07|01717|1171835|PCT|1.01B|1010000000|6.18|2344562|-38.63|15|2023-11-08|15/09/2023||-0.15||5880000|6.1799998283386|1|2023-08-08|15/06/2023|-0.35|-0.1267|0.00|0.00|11.020000457764|1
2023-09-17 20:43:13|01718|31075|VSTM|249.98M|249980000|9.9|226164|-30.08|40|2023-08-08|15/06/2023|-1.06|-1.07||20000|10.220000267029|1|2023-05-09|15/03/2023|-0.09|-0.08|0.00|20000|0.0024913494621122|2023-06-01
2023-09-17 20:43:20|01719|41245|TMHC|4.89B|4890000000|44.7|887247|85.25|41|2023-10-25|15/09/2023||1.55||1630000000|44.700000762939|1|2023-07-26|15/06/2023|2.12|1.67|2060000000|1700000000|50.029998779297|1
2023-09-17 20:43:24|01720|986076|ATOM|147.03M|147030000|5.7|163076|-48.51|29|2023-11-02|15/09/2023||-0.16||200000|5.6999998092651|1|2023-08-02|15/06/2023|-0.21|-0.16|0.00||8.5699996948242|1
2023-09-17 20:43:29|01721|1114557|GCMG|1.44B|1440000000|7.73|179274|-6.87|25|2023-11-08|15/09/2023||0.143||104580000|7.7300000190735|1|2023-08-09|15/06/2023|0.12|0.1202|107600000|97050000|7.8000001907349|1
2023-09-17 20:43:35|01722|1137411|STOK|220.40M|220400000|4.98|429804|-68.22|23|2023-11-15|15/09/2023||-0.6409||3810000|4.9800000190735|1|2023-08-07|15/06/2023|-0.69|-0.63|-2480000|3440000|6.1199998855591|1
2023-09-17 20:43:41|01723|101902|ALDX|382.63M|382630000|6.53|1037113|3.82|37|2023-11-09|15/09/2023||-0.3134||0.00|6.5300002098083|1|2023-09-11|15/06/2023|-0.15|-0.1723|0.00|0.00|7.2300000190735|1
2023-09-17 20:43:46|01724|1131054|RMO|65.07M|65070000|0.35|4298347|-33.97|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
2023-09-17 20:43:54|01725|15416|ANDE|1.69B|1690000000|50.5|228035|55.58|41|2023-11-07|15/09/2023||0.54||3950000000|50.5|1|2023-08-01|15/06/2023|1.52|1.09|4020000000|4120000000|48.819999694824|1
2023-09-17 20:43:59|01726|102083|XXII|27.82M|27820000|1.32|1544953|-92.85|32|2023-08-08|15/06/2023||-0.0709||23630000|2.960000038147|1|2023-05-09|15/03/2023|-0.08|-0.07|21960000|19980000|0.21368626987233|51
2023-09-17 20:44:04|01727|1174428|VERV|807.99M|807990000|12.68|622433|-65.31|13|2023-11-07|15/09/2023||-0.9051||822670|12.680000305176|1|2023-08-10|15/06/2023|-0.87|-0.9182|2100000|2070000|17.530000686646|1
2023-09-17 20:44:09|01728|32546|GRPN|369.36M|369360000|11.82|1357253|10.16|41|2023-11-06|15/09/2023||0.0567||126720000|11.819999694824|1|2023-08-09|15/06/2023|-0.1|-0.18|129100000|123290000|8.25|1
2023-09-17 20:44:14|01729|16338|IESC|1.37B|1370000000|67.82|48952|133.38|29|2023-12-08|15/09/2023|||||67.819999694824|1|2023-08-04|15/06/2023|1.08||584000||58.009998321533|1
2023-09-17 20:44:20|01730|1053090|FNKO|394.21M|394210000|7.61|865803|-66.25|27|2023-11-02|15/09/2023||-0.044||291410000|7.6100001335144|1|2023-08-03|15/06/2023|-0.43|-0.39|240000000|259290000|7.3400001525879|1
2023-09-17 20:44:25|01731|1167577|PRG|1.54B|1540000000|33.63|383682|74.43|17|2023-11-01|15/09/2023||0.44||570100000|33.599998474121|1|2023-07-26|15/06/2023|0.92|0.65|592800000|573200000|36.259998321533|1
2023-09-17 20:44:32|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
2023-09-17 20:44:38|01733|1014086|MRSN|171.12M|171120000|1.42|7129064|-80.71|27|2023-11-07|15/09/2023||-0.3571||8990000|1.4199999570847|1|2023-08-08|15/06/2023|-0.47|-0.4364|10650000|12930000|1.2000000476837|1
2023-09-17 20:44:44|01734|940835|MRNS|308.72M|308720000|6.1|754348|-10.29|35|2023-11-07|15/09/2023||-0.728||6000000|6.0999999046326|1|2023-08-10|15/06/2023|-0.61|-0.72|6080000|5710000|8.6800003051758|1
2023-09-17 20:44:49|01735|955564|MCRB|366.67M|366670000|2.86|2289057|-58.97|33|2023-11-08|15/09/2023||-0.5035||2430000|2.8599998950958|1|2023-08-08|15/06/2023|0.36|0.53|126470000|125670000|4.6100001335144|1
2023-09-17 20:44:54|01736|1166744|STTK|87.07M|87070000|2.05|21624|-29.79|16|2023-11-07|15/09/2023||-0.5311||185000|2.0499999523163|1|2023-08-10|15/06/2023|-0.5|-0.5169|200000|180000|2.4300000667572|1
2023-09-17 20:44:59|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
2023-09-17 20:45:07|01738|102920|TBPH|475.32M|475320000|9|460545|-10.63|36|2023-11-07|15/09/2023||-0.17||16710000|9|1|2023-08-07|15/06/2023|0.98|-0.21|13750000|15290000|9.9499998092651|1
2023-09-17 20:45:12|01739|1168028|MASS|205.65M|205650000|6.36|204967|-62.1|17|2023-11-02|15/09/2023||-0.2991||13650000|6.3600001335144|1|2023-08-08|15/06/2023|-0.29|-0.33|12100000|10390000|6.2699999809265|1
2023-09-17 20:45:18|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
2023-09-17 20:45:23|01741|6425|ATLC|444.19M|444190000|30.78|17899|2.19|28|2023-11-09|15/09/2023||1.04||299630000|30.780000686646|1|2023-08-09|15/06/2023|1.02|0.8767|290750000|270420000|35.869998931885|1
2023-09-17 20:45:28|01742|1097629|REZI|2.37B|2370000000|16.05|537306|-20.43|27|2023-11-01|15/09/2023||0.313||1570000000|16.040000915527|1|2023-08-03|15/06/2023|0.34|0.46|1600000000|1620000000|18.360000610352|1
2023-09-17 20:45:34|01743|1163765|APPHQ|6.20M|6200000|0.04|4123027|-98.13|15|2023-11-07|15/09/2023||-0.162||4000000|0.03999999910593|1|2023-08-09|15/06/2023||-0.241||15300000|0.05000000074506|1
2023-09-17 20:45:39|01744|994771|ORGO|321.71M|321710000|2.45|861787|-27.51|27|2023-11-14|15/09/2023||0.0112||111430000|2.4500000476837|1|2023-08-09|15/06/2023|0.04|0.04|117300000|115090000|3.7000000476837|1
2023-09-17 20:45:44|01745|1137410|AKRO|2.90B|2900000000|52.24|715884|100.77|23|2023-11-15|15/09/2023||-0.7177||0.00|52.240001678467|1|2023-08-11|15/06/2023|-0.6|-0.61|0.00||44.610000610352|1
2023-09-17 20:45:50|01746|16469|KOPN|142.29M|142290000|1.29|872642|4.88|41|2023-11-09|15/09/2023||-0.02||11300000|1.289999961853|1|2023-08-10|15/06/2023|-0.07|-0.03|10500000|9980000|1.7699999809265|1
2023-09-17 20:45:55|01747|1009132|LBRT|3.10B|3100000000|18.18|3019288|33.28|27|2023-10-25|15/09/2023||0.7367||1120000000|18.180000305176|1|2023-07-19|15/06/2023|0.87|0.92|1200000000|1260000000|15.640000343323|1
2023-09-17 20:46:00|01748|1163507|VITL|446.19M|446190000|10.82|446764|-8.46|19|2023-11-14|15/09/2023||0.0433||110050000|10.819999694824|1|2023-08-03|15/06/2023|0.15|0.0689|106450000|105170000|10.539999961853|1
2023-09-17 20:46:06|01749|15765|CNTY|177.46M|177460000|5.85|74051|-22.92|35|2023-11-07|15/09/2023||0.1467||159200000|5.8499999046326|1|2023-08-08|15/06/2023|-0.06|0.14|136800000|136680000|7.9299998283386|1
2023-09-17 20:46:13|01750|24324|WD|2.74B|2740000000|82.32|185890|-13.66|41|2023-11-02|15/09/2023||1.2||296440000|82.360000610352|1|2023-08-03|15/06/2023|0.98|1.04|272600000|259790000|89.730003356934|1
2023-09-17 20:46:18|01751|1053089|SPRO|67.48M|67480000|1.28|352380|42.22|27|2023-11-09|15/09/2023||-0.3767||1030000|1.2799999713898|1|2023-08-10|15/06/2023|-0.23|-0.34|2720000|1100000|1.4500000476837|1
2023-09-17 20:46:24|01752|21093|GIC|1.20B|1200000000|31.52|50337|7.47|40|2023-10-31|15/09/2023||0.495||316650000|31.559999465942|1|2023-08-01|15/06/2023|0.56|0.43|325800000|304610000|28.5|1
2023-09-17 20:46:29|01753|32540|BCOV|160.03M|160030000|3.7|161954|-44.02|41|2023-10-25|15/09/2023||0.0533||52240000|3.7000000476837|1|2023-08-02|15/06/2023|0.01|-0.02|51000000|50640000|4.3600001335144|1
2023-09-17 20:46:34|01754|41216|PGEN|380.67M|380670000|1.49|1660118|-45.22|38|2023-11-09|15/09/2023||-0.1073||2150000|1.4900000095367|1|2023-08-09|15/06/2023|-0.08|-0.1|1770000|2180000|1.1599999666214|1
2023-09-17 20:46:40|01755|1073210|GSHD|2.76B|2760000000|72.3|304657|78.21|26|2023-10-25|15/09/2023||0.3011||69630000|72.300003051758|1|2023-07-26|15/06/2023|0.41|0.28|69300000|65410000|66.430000305176|1
2023-09-17 20:46:46|01756|15560|ALBO|921.13M|921130000|44.15|540924|153.3|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
2023-09-17 20:46:51|01757|941754|RCEL|408.97M|408970000|15.96|240413|155.36|24|2023-11-09|15/09/2023||-0.4273||13280000|15.960000038147|1|2023-08-10|15/06/2023|-0.41|-0.31|11750000|11300000|18|1
2023-09-17 20:46:57|01758|42593|KPTI|138.37M|138370000|1.21|2748434|-75.99|39|2023-11-06|15/09/2023||-0.3378||37470000|1.210000038147|1|2023-08-02|15/06/2023|-0.29|-0.34|37600000|35670000|1.7999999523163|1
2023-09-17 20:47:03|01759|15395|ALNT|508.70M|508700000|31.44|68668|9.93|36|2023-11-01|15/09/2023||0.5733||148230000|31.440000534058|1|2023-08-02|15/06/2023|0.58|0.56|146800000|145910000|39|1
2023-09-17 20:47:08|01760|17604|YORW|583.72M|583720000|40.79|44214|-8.15|37|2023-11-03|15/09/2023||0.45||19000000|40.790000915527|1|2023-08-03|15/06/2023|0.45|0.44|18770000|17000000|41.009998321533|1
2023-09-17 20:47:14|01761|16295|HSII|497.79M|497790000|24.88|108779|-6.68|41|2023-10-30|15/09/2023||0.68||250620000|24.879999160767|1|2023-07-31|15/06/2023|0.73|0.72|271200000|261590000|27.10000038147|1
2023-09-17 20:47:20|01762|20183|PMT|1.12B|1120000000|12.93|628134|-12.99|41|2023-11-02|15/09/2023||0.33||84240000|12.930000305176|1|2023-07-27|15/06/2023|0.16|0.43|90450000|111850000|14.390000343323|1
2023-09-17 20:47:26|01763|986081|PAVM|35.43M|35430000|0.318|688408|-71.09|30|2023-11-14|15/09/2023||-0.1667||777330|0.31799998879433|1|2023-08-15|15/06/2023|-0.23|-0.18|200000|525000|0.3260999917984|1
2023-09-17 20:47:34|01764|1152339|IGMS|429.57M|429570000|7.36|295768|-64.7|21|2023-11-09|15/09/2023||-1.22||779220|7.3600001335144|1|2023-08-03|15/06/2023|-1.43|-1.4|450000|797000|9.75|1
2023-09-17 20:47:39|01765|1123581|GOEV|305.70M|305700000|0.482|37748225|-80.75|19|2023-11-13|15/09/2023||-0.1203||752330|0.48219999670982|1|2023-08-14|15/06/2023|-0.14|-0.2|0.00||0.51469999551773|1
2023-09-17 20:47:46|01766|31055|HEAR|176.04M|176040000|10.17|158268|28.09|40|2023-11-09|15/09/2023||-0.2388||57850000|10.170000076294|1|2023-08-07|15/06/2023|-0.41|-0.34|47980000|50430000|11.220000267029|1
2023-09-17 20:47:54|01767|40072|LAND|546.89M|546890000|15.26|143555|-27.33|40|2023-11-08|15/09/2023||-0.08||23050000|15.260000228882|1|2023-08-07|15/06/2023|0.048|-0.1325|21210000|21500000|16.629999160767|1
2023-09-17 20:48:00|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
2023-09-17 20:48:07|01769|8262|PBI|578.25M|578250000|3.285|1135115|26.35|37|2023-11-02|15/09/2023||0.03||818740000|3.289999961853|1|2023-08-03|15/06/2023|-0.02|-0.01|776480000|812480000|3.7999999523163|1
2023-09-17 20:48:13|01770|960616|DSKE|250.82M|250820000|5.47|283400|-0.18|28|2023-11-08|15/09/2023||0.205||419350000|5.4699997901917|1|2023-08-03|15/06/2023|0.2|0.3|407000000|424710000|7.5|1
2023-09-17 20:48:18|01771|1056454|CUE|115.10M|115100000|2.56|486101|-15.51|27|2023-11-14|15/09/2023||-0.345||907500|2.5599999427795|1|2023-08-09|15/06/2023|-0.29|-0.31|1380000|907500|3.579999923706|1
2023-09-17 20:48:24|01772|16807|OMER|195.48M|195480000|3.11|568506|-11.4|40|2023-11-08|15/09/2023||-0.6131||0.00|3.1099998950958|1|2023-08-09|15/06/2023|-0.7|-0.57|0.00||4.25|1
2023-09-17 20:48:31|01773|21249|ENS|3.97B|3970000000|96.75|299427|55.3|41|2023-11-08|15/09/2023||1.81||929940000|96.680000305176|1|2023-08-09|15/06/2023|1.89|1.81|908600000|967750000|103.70999908447|1
2023-09-17 20:48:36|01774|40985|EPZM|247.50M|247500000|1.47|4160329|0|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
2023-09-17 20:48:42|01775|29721|VSH|3.48B|3480000000|25|1163139|33.26|41|2023-10-31|15/09/2023||0.56||860770000|25|1|2023-08-09|15/06/2023|0.68|0.63|892100000|879800000|26.770000457764|1
2023-09-17 20:48:47|01776|16095|VERU|90.28M|90280000|1|988133|-93|39|2023-12-14|15/09/2023||-0.2||4800000|0.99989998340607|1|2023-08-10|15/06/2023|0.07|-0.2|3300000|6220000|1.0800000429153|1
2023-09-17 20:48:53|01777|985960|VTGN|55.68M|55680000|5.95|1806724|3.84|28|2023-08-10|15/06/2023|-0.94|-2.25|170000|340000|7.0349998474121|1|2023-06-27|15/03/2023||-0.05||179600|1.7000000476837|1
2023-09-17 20:48:58|01778|1131528|RLMD|93.01M|93010000|3.09|160796|-90.93|24|2023-11-10|15/09/2023||-0.914||0.00|3.0899999141693|1|2023-08-08|15/06/2023|-0.84|-0.9|0.00||2.6400001049042|1
2023-09-17 20:49:05|01779|41336|ISEE|5.51B|5510000000|39.95|5050687|126.73|41|2023-11-02|15/09/2023||-0.5161||2410000|39.950000762939|1|2023-08-02|15/06/2023||-0.5141||0.00|39.950000762939|1
2023-09-17 20:49:11|01780|30710|CVM|59.55M|59550000|1.26|327751|-69.49|32|2023-12-20|15/09/2023||-0.14||0.00|1.2599999904633|1|2023-08-11|15/03/2023|-0.19|-0.17|||1.4199999570847|1
2023-09-17 20:49:17|01781|1055906|CURO|50.74M|50740000|1.23|122046|-78.11|27|2023-11-01|15/09/2023||-0.735||218410000|1.2400000095367|1|2023-08-03|15/06/2023|-1.45|-0.61|209200000|209610000|1.6000000238419|1
2023-09-17 20:49:22|01782|1172578|SWIM|310.07M|310070000|2.7|463863|-44.44|15|2023-11-09|15/09/2023||0.1238||161690000|2.7000000476837|1|2023-08-08|15/06/2023|0.05|0.11|177100000|170700000|3.8099999427795|1
2023-09-17 20:49:29|01783|949615|KALV|337.84M|337840000|9.82|204267|-34.49|35|2023-12-07|15/10/2023||-0.824||0.00|9.8199996948242|1|2023-09-07|15/07/2023|-0.74|-0.88|0.00||10.77499961853|1
2023-09-17 20:49:35|01784|17175|SIGA|324.85M|324850000|4.57|881877|-61.34|32|2023-11-02|15/09/2023|||||4.5700001716614|1|2023-08-08|15/06/2023|-0.04||5880000||5.6199998855591|1
2023-09-17 20:49:43|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
2023-09-17 20:49:47|01786|1172513|RXRX|1.85B|1850000000|8.57|6318607|-20.65|13|2023-11-08|15/09/2023||-0.382||11890000|8.5699996948242|1|2023-08-08|15/06/2023|-0.38|-0.375|11020000|11870000|11.029999732971|1
2023-09-17 20:49:52|01787|1175843|IVVD|193.17M|193170000|1.75|385245|-54.43|14|2023-11-13|15/09/2023||-0.5133||0.00|1.75|1|2023-08-10|15/06/2023|-0.46|-0.37|0.00||1.5599999427795|1
2023-09-17 20:49:57|01788|1161406|PLRX|957.94M|957940000|16.01|765887|-28.69|20|2023-11-07|15/09/2023||-0.7701||1570000|16.010000228882|1|2023-08-09|15/06/2023|-0.7|-0.71|250000|1210000|18.170000076294|1
2023-09-17 20:50:02|01789|1174611|XMTR|868.71M|868710000|18.11|512579|-68.05|14|2023-11-09|15/09/2023||-0.1135||120370000|18.110000610352|1|2023-08-09|15/06/2023|-0.14|-0.2|111010000|110690000|15.859999656677|1
2023-09-17 20:50:08|01790|16434|JOUT|558.02M|558020000|54.9|37624|0.18|41|2023-12-08|15/09/2023||0.89||175720000|54.900001525879|1|2023-08-03|15/06/2023|1.44|1.73|187050000|201030000|57.169998168945|1
2023-09-17 20:50:13|01791|1167038|MAX|512.21M|512210000|7.96|214694|-2.33|18|2023-12-14|15/09/2023||-0.2911||70060000|7.9699997901917|1|2023-08-02|15/06/2023|-0.32|-0.29|85000000|78850000|9.6999998092651|1
2023-09-17 20:50:19|01792|30761|FLL|178.42M|178420000|5.16|157097|-24.01|41|2023-11-06|15/09/2023||-0.079||64530000|5.1599998474121|1|2023-08-08|15/06/2023|-0.16|0.05|59400000|62910000|6.1700000762939|1
2023-09-17 20:50:25|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
2023-09-17 20:50:30|01794|1173828|LFST|2.65B|2650000000|7.01|854506|-18.96|14|2023-11-07|15/09/2023||-0.0567||254390000|7.0100002288818|1|2023-08-09|15/06/2023|-0.13|-0.08|259600000|255190000|8.6800003051758|1
2023-09-17 20:50:35|01795|17541|WERN|2.55B|2550000000|40.17|591147|3.93|41|2023-10-19|15/09/2023||0.5331||807600000|40.169998168945|1|2023-08-03|15/06/2023|0.52|0.58|811100000|819720000|46.319999694824|1
2023-09-17 20:50:42|01796|20705|MYE|653.37M|653370000|17.75|115517|0.79|40|2023-11-07|15/09/2023||0.455||232920000|17.739999771118|1|2023-08-03|15/06/2023|0.35|0.35|208500000|222860000|19.620000839233|1
2023-09-17 20:50:45|01797|1175117|LAW|384.28M|384280000|6.39|254379|-47.32|13|2023-11-08|15/09/2023||-0.1132||35440000|6.3800001144409|1|2023-08-09|15/06/2023|-0.25|-0.2|34300000|32140000|8.7399997711182|1
2023-09-17 20:50:52|01798|15639|CAMP|21.79M|21790000|0.58|435131|-88.51|42|2023-12-21|15/11/2023||0.0925||77270000|0.5799999833107|1|2023-09-28|15/08/2023||0.0725||77140000|0.5799999833107|1
2023-09-17 20:51:03|01799|1010656|GTHX|79.69M|79690000|1.54|861356|-89.88|27|2023-11-08|15/09/2023||-0.3413||14830000|1.539999961853|1|2023-08-02|15/06/2023|0.14|-0.22|42400000|28950000|2.1900000572205|1
2023-09-17 20:51:08|01800|1174520|BHG|49.71M|49710000|6.26|113863|-94.33|13|2023-08-09|15/06/2023|-8.55|-5.45|298000000|752050000|17.579999923706|1|2023-05-09|15/03/2023|-0.3|-0.1|756300000|772480000|0.0067226892641966|2023-05-22
2023-09-17 20:51:13|01801|1169335|ONTF|271.33M|271330000|6.18|331237|-30.09|15|2023-11-08|15/09/2023||-0.0196||39760000|6.1799998283386|1|2023-08-08|15/06/2023|0.04|-0.01|40500000|41490000|8.1000003814697|1
2023-09-17 20:51:18|01802|40070|HGEN|1.27M|1270000|0.011|3939956|-94.21|36|2023-11-15|15/09/2023||-0.04||0.00|0.0109999999404|1|2023-08-10|15/06/2023||-0.04||0.00|0.01319999992847|1
2023-09-17 20:51:24|01803|1166959|ALGS|34.80M|34800000|0.8|97442|-31.62|17|2023-11-02|15/09/2023||-0.445||0.00|0.80000001192093|1|2023-08-03|15/06/2023|-0.43|-0.5|6890000||0.89840000867844|1
2023-09-17 20:51:29|01804|960580|CTMX|92.14M|92140000|1.38|282376|-12.66|31|2023-11-07|15/09/2023||-0.189||12300000|1.3799999952316|1|2023-08-08|15/06/2023|-0.02|-0.19|24700000|13680000|1.7000000476837|1
2023-09-17 20:51:35|01805|960944|AKTS|61.50M|61500000|0.85|938252|-77.32|29|2023-11-06|15/09/2023||-0.14||9470000|0.84589999914169|1|2023-09-06|15/06/2023|-0.21|-0.166|8330000|8440000|1.6499999761581|1
2023-09-17 20:51:40|01806|1011049|SSTI|249.85M|249850000|20.43|49893|-26.27|27|2023-11-14|15/09/2023||-0.0514||23520000|20.430000305176|1|2023-08-08|15/06/2023|-0.28|-0.02|22100000|21940000|22.309999465942|1
2023-09-17 20:51:45|01807|15989|EHTH|198.03M|198030000|7.05|249992|28.88|41|2023-10-26|15/09/2023||-1.23||54710000|7.0500001907349|1|2023-08-08|15/06/2023|-1.18|-1.06|66800000|52280000|8.9899997711182|1
2023-09-17 20:51:50|01808|1143675|CFB|512.63M|512630000|10.4|92971|-20.91|19|2023-10-24|15/09/2023||0.315||62350000|10.39999961853|1|2023-07-17|15/06/2023|0.35|0.35|62640000|62150000|10.840000152588|1
2023-09-17 20:51:56|01809|1167423|OLMA|530.49M|530490000|12.89|369581|241.91|16|2023-11-08|15/09/2023||-0.4949||0.00|12.890000343323|1|2023-08-08|15/06/2023|-0.49|-0.73|0.00||9.1899995803833|1
2023-09-17 20:52:01|01810|1050114|KRYS|3.36B|3360000000|120.17|269053|75.38|27|2023-11-06|15/09/2023||-1.2||7110000|120.16999816895|1|2023-08-07|15/06/2023|-1.25|-1.27|0.00||124.19999694824|1
2023-09-17 20:52:06|01811|41316|NVEE|1.57B|1570000000|98.71|91379|-25.75|37|2023-11-08|15/09/2023||1.44||238850000|98.709999084473|1|2023-08-09|15/06/2023|1.29|1.28|222600000|221960000|105.34999847412|1
2023-09-17 20:52:11|01812|1050151|FUV|8.10M|8100000|0.92|86804|-97.54|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
2023-09-17 20:52:17|01813|16459|KIRK|27.26M|27260000|2.11|93063|-44.76|40|2023-11-30|15/10/2023||-0.44||122000000|2.1099998950958|1|2023-09-06|15/07/2023|-1.51|-1.11|89500000|91860000|2.460000038147|1
2023-09-17 20:52:23|01814|50983|CLPT|126.63M|126630000|5.14|148827|-55.46|38|2023-11-14|15/09/2023||-0.165||6900000|5.1399998664856|1|2023-08-08|15/06/2023|-0.29|-0.19|6000000|5900000|6.5500001907349|1
2023-09-17 20:52:27|01815|1172512|EBET|24.42M|24420000|0.0545|91396940|-96.89|15|2023-11-29|15/09/2023||-0.26||19200000|0.0544999986887|1|2023-08-14|15/06/2023||-0.27||19100000|0.03979999944568|1
2023-09-17 20:52:33|01816|29761|AVTA|939.95M|939950000|25.57|468893|32.49|41|2023-11-01|15/09/2023||0.2316||192560000|25.569999694824|1|2023-08-09|15/06/2023|0.36|0.15|186300000|188120000|24.719999313354|1
2023-09-17 20:52:39|01817|17614|TCRT|30.24M|30240000|0.126|1912527|-94.96|41|2023-11-09|15/09/2023||-0.0423||0.00|0.12610000371933|1|2023-08-14|15/06/2023|-0.04|-0.04|4000||0.39989998936653|1
2023-09-17 20:52:45|01818|41223|CWENa|4.81B|4810000000|23.81|328738|-32.76|40|2023-11-08|15/09/2023||0.7305||374030000|23.809999465942|1|2023-08-08|15/06/2023|0.33|0.6067|406000000|375590000|23.409999847412|1
2023-09-17 20:52:51|01819|17089|RRGB|158.33M|158330000|9.94|359158|30.1|41|2023-11-07|15/09/2023||-0.7||288710000|9.9399995803833|1|2023-08-17|15/06/2023|-0.24|-0.54|298600000|295260000|11.420000076294|1
2023-09-17 20:52:56|01820|949588|CCRD|183.91M|183910000|21.21|41818|-5.06|29|2023-11-02|15/09/2023||0.28||16460000|21.209999084473|1|2023-08-02|15/06/2023|0.22|0.2|15690000|15460000|23.469999313354|1
2023-09-17 20:53:01|01821|1172722|AVAH|266.60M|266600000|1.4|131174|-26.32|12|2023-11-13|15/09/2023||-0.0283||455160000|1.3999999761581|1|2023-08-10|15/06/2023|-0.02|-0.04|471900000|457570000|1.7599999904633|1
2023-09-17 20:53:06|01822|31050|MEIP|34.51M|34510000|5.18|36499|-48.2|33|2023-08-31|15/06/2023||-0.132||1990000|5.6799998283386|1|2023-05-11|15/03/2023|-2.32|-2.87|5890000|460000|6.9899997711182|1
2023-09-17 20:53:12|01823|16771|NVEC|398.42M|398420000|82.43|54063|65.89|39|2023-10-18|15/09/2023|||||82.430000305176|1|2023-07-19|15/06/2023|||||96.800003051758|1
2023-09-17 20:53:21|01824|997802|BYSI|35.88M|35880000|0.92|40792|-32.92|27|2023-09-08|15/06/2023||-0.78||3230000|0.9200000166893|1|2023-07-10|15/03/2023||-0.75||2520000|1.1299999952316|1
2023-09-17 20:53:27|01825|976450|BATRA|2.42B|2420000000|39.26|89237|32.81|32|2023-11-29|15/09/2023||0.3333||268000000|39.259998321533|1|2023-08-04|15/06/2023|-0.47|0.55|270000000|275450000|46.540000915527|1
2023-09-17 20:53:31|01826|1173127|BYRN|72.74M|72740000|3.31|98090|-48.6|15|2023-10-05|15/08/2023||0.0025||12180000|3.3099999427795|1|2023-07-11|15/05/2023|-0.05|-0.0025|11500000|12370000|5.2199997901917|1
2023-09-17 20:53:37|01827|30809|INFU|222.13M|222130000|10.55|93177|46.12|40|2023-11-15|15/09/2023||0.025||30500000|10.539999961853|1|2023-08-03|15/06/2023|0.02|0.0033|31700000|29100000|10.020000457764|1
2023-09-17 20:53:43|01828|48379|CTT|510.98M|510980000|10.37|438280|0|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
2023-09-17 20:53:49|01829|24310|TTI|834.34M|834340000|6.44|1770742|53.7|41|2023-11-09|15/09/2023||0.0825||159870000|6.4299998283386|1|2023-07-31|15/06/2023|0.13|0.09|175500000|172530000|4.3800001144409|1
2023-09-17 20:53:55|01830|949598|NXRT|922.36M|922360000|35.79|119396|-31.05|34|2023-10-31|15/09/2023||-0.172||70550000|35.790000915527|1|2023-07-25|15/06/2023|0.88|0.41|69600000|70090000|47.619998931885|1
2023-09-17 20:54:00|01831|940830|MARA|1.96B|1960000000|9.8|37378920|-10.26|37|2023-11-15|15/09/2023||-0.0927||112780000|9.8000001907349|1|2023-08-08|15/06/2023|-0.13|-0.03|81800000|89240000|15.069999694824|1
2023-09-17 20:54:06|01832|15590|AX|2.54B|2540000000|42.39|420897|6.83|40|2023-10-26|15/09/2023||1.28||233390000|42.400001525879|1|2023-07-27|15/06/2023|1.5|1.27|236460000|228660000|47.150001525879|1
2023-09-17 20:54:12|01833|52674|CDXC|110.54M|110540000|1.47|89039|0.68|36|2023-11-08|15/09/2023||-0.036||20300000|1.4700000286102|1|2023-08-09|15/06/2023|-0.03|-0.04|20300000|19420000|1.6599999666214|1
2023-09-17 20:54:18|01834|16552|LUNA|213.05M|213050000|6.28|240484|29.48|35|2023-11-09|15/09/2023||0.0817||32480000|6.2800002098083|1|2023-08-10|15/06/2023|0.04|0.05|29160000|29780000|8.8400001525879|1
2023-09-17 20:54:24|01835|48662|AMPE|3.19M|3190000|4.27|28755|-84.83|30|2023-05-08|15/03/2023|-0.26|-0.3|||4.231999874115|1|2023-03-08|15/12/2022|-0.15|-0.3||0.00|5.5700001716614|1
2023-09-17 20:54:29|01836|17278|STXS|118.58M|118580000|1.58|215531|-25.82|41|2023-11-13|15/09/2023||-0.06||8720000|1.6200000047684|1|2023-08-10|15/06/2023|-0.07|-0.07|7860000|6680000|1.4199999570847|1
2023-09-17 20:54:36|01837|17553|WINA|1.34B|1340000000|384.29|18706|75.51|35|2023-10-18|15/09/2023|||||384.29000854492|1|2023-07-19|15/06/2023|||||351|1
2023-09-17 20:54:42|01838|17235|SPPI|209.89M|209890000|1.03|1605044|-4.63|41|2023-11-09|15/09/2023||-0.0133||21800000|1.0299999713898|1|2023-08-10|15/06/2023||-0.0433||16790000|1.0299999713898|1
2023-09-17 20:54:48|01839|942492|SIEN|24.22M|24220000|2.15|390658|-64.03|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
2023-09-17 20:54:53|01840|1137415|CMBM|199.59M|199590000|7.23|182522|-58.73|23|2023-11-09|15/09/2023||0.32||84650000|7.2300000190735|1|2023-08-01|15/06/2023|0.03|0.21|59500000|76560000|16.200000762939|1
2023-09-17 20:54:58|01841|16471|KRNY|448.17M|448170000|7.13|246705|-36.28|40|2023-10-26|15/09/2023||0.15||43500000|7.1300001144409|1|2023-07-27|15/06/2023|0.19|0.14|43850000|43540000|8.210000038147|1
2023-09-17 20:55:04|01842|985717|PLSE|256.95M|256950000|4.68|206982|227.27|29|2023-11-09|15/09/2023||-0.22||0.00|4.6799998283386|1|2023-08-10|15/06/2023|-0.22|-0.24|||7.25|1
2023-09-17 20:55:09|01843|1175347|CTKB|954.52M|954520000|7|814295|-47.33|12|2023-11-07|15/09/2023||0.038||57340000|7|1|2023-08-08|15/06/2023|-0.03|0.01|49690000|45710000|9.170000076294|1
2023-09-17 20:55:15|01844|958168|OOMA|338.43M|338430000|13.23|68690|3.76|34|2023-11-28|15/10/2023||0.1446||59890000|13.229999542236|1|2023-08-23|15/07/2023|0.14|0.14|58400000|57660000|13.60000038147|1
2023-09-17 20:55:21|01845|24427|URG|409.27M|409270000|1.545|2024212|20.7|39|2023-11-03|15/09/2023||0.01||6180000|1.5299999713898|1|2023-08-07|15/06/2023|-0.03|-0.01|39000|1800000|1.0499999523163|1
2023-09-17 20:55:26|01846|17559|WLDN|281.28M|281280000|20.69|45953|15.14|41|2023-11-02|15/09/2023||0.355||60450000|20.690000534058|1|2023-08-03|15/06/2023|0.26|0.13|61900000|55800000|19.860000610352|1
2023-09-17 20:55:35|01847|15935|DRRX|79.49M|79490000|2.88|227978|-52.79|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
2023-09-17 20:55:41|01848|15402|AMRSQ|18.47M|18470000|0.05|25306239|-98.59|41|2023-11-09|15/09/2023||-0.275||82520000|0.05000000074506|1|2023-08-09|15/06/2023|0.22|0.275|268300000|273700000|0.45199999213219|1
2023-09-17 20:55:45|01849|1166361|TSHA|615.10M|615100000|3.29|4649704|16.25|14|2023-11-08|15/09/2023||-0.163||2400000|3.289999961853|1|2023-08-14|15/06/2023|-0.38|-0.31|2400000|2100000|0.73900002241135|1
2023-09-17 20:55:51|01850|17296|SYBT|1.26B|1260000000|43.13|93891|-36.37|39|2023-10-25|15/09/2023||0.9083||84120000|43.130001068115|1|2023-07-26|15/06/2023|0.94|0.94|84010000|84680000|47.759998321533|1
2023-09-17 20:55:57|01851|16412|JACK|1.45B|1450000000|72.03|328341|-14.36|42|2023-11-22|15/09/2023||1.16||372510000|72.029998779297|1|2023-08-09|15/06/2023|1.45|1.34|396940000|393880000|93.699996948242|1
2023-09-17 20:56:02|01852|48372|KODK|333.39M|333390000|4.19|657204|-19.73|40|2023-11-07|15/09/2023|||||4.1900000572205|1|2023-08-10|15/06/2023|||||4.75|1
2023-09-17 20:56:07|01853|985884|NMTRQ|183.64K|183640|0.014|528652|-99.71|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
2023-09-17 20:56:12|01854|100209|EGRX|210.52M|210520000|16.21|185782|-43.97|36|2023-11-06|15/09/2023||0.985||59900000|16.209999084473|1|2023-08-08|15/06/2023|1.18|1.07|64600000|59110000|21.809999465942|1
2023-09-17 20:56:18|01855|1055294|OSW|1.17B|1170000000|11.79|639534|25.56|24|2023-11-15|15/09/2023||0.1666||209120000|11.789999961853|1|2023-08-02|15/06/2023|0.15|0.13|200500000|188450000|12.520000457764|1
2023-09-17 20:56:23|01856|1175329|BASE|918.42M|918420000|19.51|306311|34.09|13|2023-12-05|15/10/2023||-0.1956||43120000|19.510000228882|1|2023-09-06|15/07/2023|-0.17|-0.22|43100000|41710000|17.030000686646|1
2023-09-17 20:56:27|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
2023-09-17 20:56:32|01858|8070|ARCH|2.90B|2900000000|160.04|354036|42.69|40|2023-10-24|15/09/2023||5.88||719580000|160.00999450684|1|2023-07-27|15/06/2023|4.04|6.71|757290000|693030000|120.66000366211|1
2023-09-17 20:56:38|01859|949611|TXMD|35.22M|35220000|3.33|21072|-58.27|35|2023-11-08|15/09/2023||-0.05||500000|3.329999923706|1|2023-08-14|15/06/2023|-0.24|-0.07|500000|500000|3.960000038147|1
2023-09-17 20:56:43|01860|1043334|REKR|231.71M|231710000|3.35|1033208|235|27|2023-11-13|15/09/2023||-0.15||11150000|3.3499999046326|1|2023-08-14|15/06/2023|-0.18|-0.16|8560000|8010000|2.6300001144409|1
2023-09-17 20:56:49|01861|953051|STKS|204.28M|204280000|6.46|71671|-7.32|34|2023-11-09|15/09/2023||0.0475||83180000|6.460000038147|1|2023-08-03|15/06/2023|0.06|0.14|83930000|91630000|6.9899997711182|1
2023-09-17 20:56:54|01862|32353|WW|897.84M|897840000|11.37|3898921|118.23|41|2023-11-02|15/09/2023||0.1159||220960000|11.369999885559|1|2023-08-03|15/06/2023|0.65|0.11|226800000|227440000|10.920000076294|1
2023-09-17 20:57:00|01863|942488|VBTX|1.01B|1010000000|18.66|409121|-37.19|34|2023-10-23|15/09/2023||0.675||113000000|18.659999847412|1|2023-07-25|15/06/2023|0.62|0.76|114520000|117930000|20.579999923706|1
2023-09-17 20:57:05|01864|40981|CMRX|92.13M|92130000|1.04|960428|-50.24|41|2023-11-09|15/09/2023||-0.2443||80670|1.039999961853|1|2023-08-03|15/06/2023|-0.21|-0.24|30000|230570|1.1799999475479|1
2023-09-17 20:57:11|01865|940814|RYI|1.01B|1010000000|29.43|432668|5.52|37|2023-11-01|15/09/2023||0.975||1250000000|29.430000305176|1|2023-07-31|15/06/2023|1.06|1.35|1340000000|1400000000|41.720001220703|1
2023-09-17 20:57:20|01866|1073762|CLBK|1.74B|1740000000|16.45|142845|-24.47|27|2023-10-25|15/09/2023||0.12||74300000|16.450000762939|1|2023-07-26|15/06/2023|0.02|0.14|50610000|69900000|18.520000457764|1
2023-09-17 20:57:26|01867|31172|CHUY|651.98M|651980000|36.13|119560|57.43|41|2023-11-09|15/09/2023||0.3578||111970000|36.130001068115|1|2023-08-03|15/06/2023|0.61|0.53|119000000|118130000|40.450000762939|1
2023-09-17 20:57:31|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
2023-09-17 20:57:36|01869|1162161|PCVX|4.85B|4850000000|51.72|547713|97.93|18|2023-11-07|15/09/2023||-0.8338||0.00|51.720001220703|1|2023-08-08|15/06/2023|-0.7|-0.75|||48.169998168945|1
2023-09-17 20:57:42|01870|16882|PCYO|240.31M|240310000|9.99|58068|4.06|38|2023-11-13|15/08/2023|||||9.9899997711182|1|2023-07-12|15/05/2023|0.14||6880000||11.119999885559|1
2023-09-17 20:57:48|01871|24337|VGR|1.69B|1690000000|10.82|683400|15.72|41|2023-11-08|15/09/2023||0.325||402100000|10.819999694824|1|2023-08-03|15/06/2023|0.32|0.33|365700000|408200000|13.220000267029|1
2023-09-17 20:57:54|01872|15535|BCRX|1.30B|1300000000|6.85|2575175|-47.91|41|2023-11-08|15/09/2023||-0.249||86060000|6.8499999046326|1|2023-08-03|15/06/2023|-0.24|-0.23|81000000|81410000|6.9499998092651|1
2023-09-17 20:57:59|01873|1172517|SKYT|286.03M|286030000|6.18|360807|-28.8|16|2023-10-31|15/09/2023||-0.1225||66800000|6.1799998283386|1|2023-08-07|15/06/2023|-0.14|-0.12|69800000|63820000|10.170000076294|1
2023-09-17 20:58:05|01874|39301|PRLB|702.75M|702750000|26.92|168557|-28.44|41|2023-10-26|15/09/2023||0.3166||123970000|26.920000076294|1|2023-08-04|15/06/2023|0.33|0.3|122300000|123880000|31.790000915527|1
2023-09-17 20:58:11|01875|41214|HASI|2.70B|2700000000|24.92|1392955|-34.32|39|2023-11-02|15/09/2023||0.5374||41110000|24.920000076294|1|2023-08-03|15/06/2023|0.53|0.53|74330000|37520000|23.969999313354|1
2023-09-17 20:58:16|01876|1129437|QNCX|45.48M|45480000|1.25|286437|-16.67|22|2023-10-27|15/09/2023|||||1.25|1|2023-08-08|15/06/2023|||||1.210000038147|1
2023-09-17 20:58:20|01877|1171599|NAPA|1.37B|1370000000|11.85|649541|-17.19|17|2023-12-06|15/10/2023||0.1857||117540000|11.840000152588|1|2023-09-27|15/07/2023||0.1267||99860000|11.840000152588|1
2023-09-17 20:58:25|01878|1081602|EVER|213.54M|213540000|6.4|307573|-19.19|24|2023-11-06|15/09/2023||-0.2529||52840000|6.4000000953674|1|2023-08-07|15/06/2023|-0.4|-0.32|67990000|71570000|6.75|1
2023-09-17 20:58:30|01879|1073473|EVLO|95.49M|95490000|5.07|896248|-87.99|26|2023-08-03|15/06/2023||-2.7||0.00|11.729999542236|1|2023-06-01|15/03/2023|-4.6|-0.1825|0.00|0.00|0.0013494809782865|2023-06-30
2023-09-17 20:58:35|01880|958814|FLOW_old|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
2023-09-17 20:58:42|01881|20297|VTLE|969.66M|969660000|53.62|682144|-21.37|41|2023-11-07|15/09/2023||5.11||388110000|53.650001525879|1|2023-08-08|15/06/2023|4.35|3.96|355060000|343970000|53.790000915527|1
2023-09-17 20:58:48|01882|24347|TG|177.69M|177690000|5.24|390977|-47.34|41|2023-11-08|15/09/2023|||||5.2399997711182|1|2023-08-09|15/06/2023|-0.06||178200000||6.3699998855591|1
2023-09-17 20:58:52|01883|1172718|TMCI|885.01M|885010000|14.38|461298|-36.82|13|2023-11-07|15/09/2023||-0.2646||42070000|14.380000114441|1|2023-08-08|15/06/2023|-0.2|-0.24|42000000|40840000|20.739999771118|1
2023-09-17 20:58:58|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
2023-09-17 20:59:04|01885|39296|TGH|1.61B|1610000000|38.84|189589|29.68|41|2023-11-03|15/09/2023||1.16||192600000|38.840000152588|1|2023-08-01|15/06/2023|1.2|1.21|192160000|194280000|41.099998474121|1
2023-09-17 20:59:10|01886|21226|CTS|1.30B|1300000000|41.61|193709|-2.37|41|2023-10-26|15/09/2023||0.6367||153820000|41.680000305176|1|2023-07-25|15/06/2023|0.59|0.55|145200000|146230000|42.200000762939|1
2023-09-17 20:59:15|01887|16068|FCFS|4.32B|4320000000|95.88|189417|22.56|41|2023-10-26|15/09/2023||1.34||467090000|95.879997253418|1|2023-07-27|15/06/2023|1.22|1.06|750620000|451590000|97.360000610352|1
2023-09-17 20:59:21|01888|1061935|EOLS|537.81M|537810000|9.44|597118|-4.74|27|2023-11-06|15/09/2023||-0.2107||44240000|9.4399995803833|1|2023-08-02|15/06/2023|-0.32|-0.26|49300000|46240000|10.170000076294|1
2023-09-17 20:59:27|01889|16243|HBIO|194.23M|194230000|4.55|252893|53.2|41|2023-11-07|15/09/2023||0.04||27900000|4.5500001907349|1|2023-08-08|15/06/2023|0.04|0.06|28800000|29630000|4.5199999809265|1
2023-09-17 20:59:33|01890|16501|LGND|1.08B|1080000000|61.98|96083|-29.45|41|2023-11-07|15/09/2023||0.6||27600000|61.979999542236|1|2023-08-08|15/06/2023|1.42|0.58|26400000|24740000|66.300003051758|1
2023-09-17 20:59:39|01891|20964|GEF|3.14B|3140000000|67.14|128523|5.12|42|2023-12-06|15/10/2023||1.32||1350000000|67.150001525879|1|2023-08-30|15/07/2023|1.75|1.51|1330000000|1400000000|73.769996643066|1
2023-09-17 20:59:45|01892|1174646|EVCM|1.79B|1790000000|9.5|107205|-17.18|15|2023-11-08|15/09/2023||0.0892||176950000|9.5|1|2023-08-07|15/06/2023|0.1789|0.0763|170050000|170230000|10.800000190735|1
2023-09-17 20:59:50|01893|1174987|SGHT|167.85M|167850000|3.45|189344|-43.99|13|2023-11-09|15/09/2023||-0.2896||22940000|3.4500000476837|1|2023-08-03|15/06/2023|-0.3|-0.34|23500000|22400000|7.789999961853|1
2023-09-17 20:59:55|01894|1009134|URGN|490.14M|490140000|15.91|662863|82.45|27|2023-11-13|15/09/2023||-0.868||19630000|15.909999847412|1|2023-08-10|15/06/2023|-1.03|-1.11|21140000|20120000|20.700000762939|1
2023-09-17 21:00:00|01895|1156702|RVMD|3.47B|3470000000|31.76|1065606|57.07|19|2023-11-07|15/09/2023||-1||750000|31.760000228882|1|2023-08-08|15/06/2023|-0.92|-0.8229|3820000|1560000|29.639999389648|1
2023-09-17 21:00:07|01896|1082094|CCB|574.50M|574500000|43.19|44199|2.47|32|2023-10-26|15/09/2023||0.97||134190000|43.189998626709|1|2023-07-27|15/06/2023|0.95|0.97|120950000|124040000|47.360000610352|1
2023-09-17 21:00:14|01897|41265|LXFR|341.38M|341380000|12.61|161902|-19.32|39|2023-11-01|15/09/2023||0.24||109500000|12.609999656677|1|2023-07-25|15/06/2023|0.27|0.27|110400000|111000000|13.920000076294|1
2023-09-17 21:00:21|01898|1122406|ZYXI|290.98M|290980000|8.29|333249|-12.55|26|2023-10-31|15/09/2023||0.125||49850000|8.289999961853|1|2023-07-27|15/06/2023|0.09|0.05|45000000|44600000|9.5699996948242|1
2023-09-17 21:00:25|01899|17508|AWH|60.99M|60990000|5.98|75560|-23.33|40|2023-08-14|15/06/2023|-0.28|-0.50|2500000|2600000|3.4500000476837|1|2023-05-11|15/03/2023|-0.73|-0.06|2300000|2820000|0.087764702591242|51
2023-09-17 21:00:32|01900|943140|CTSO|87.84M|87840000|1.98|63210|4.76|36|2023-11-07|15/09/2023||-0.12||9500000|1.9800000190735|1|2023-08-01|15/06/2023|-0.14|-0.11|9400000|11030000|3.5699999332428|1
2023-09-17 21:00:36|01901|1175111|ERAS|387.99M|387990000|2.58|557872|-68.23|13|2023-11-08|15/09/2023||-0.2366||0.00|2.579999923706|1|2023-08-10|15/06/2023|-0.21|-0.2517|0.00|0.00|2.6300001144409|1
2023-09-17 21:00:42|01902|1061417|AGS|264.91M|264910000|6.95|404613|8.15|27|2023-11-09|15/09/2023||-0.0032||86980000|6.9499998092651|1|2023-08-03|15/06/2023|0.02|-0.0018|89800000|83770000|6.710000038147|1
2023-09-17 21:00:48|01903|16486|DSGR|1.18B|1180000000|25.3|34655|55.21|41|2023-10-26|15/09/2023||0.265||410250000|25.299999237061|1|2023-08-03|15/06/2023|0.52|0.53|378000000|359450000|54.119998931885|0.5
2023-09-17 21:00:54|01904|955568|SPNE|360.18M|360180000|9.54|324588|42.39|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
2023-09-17 21:01:00|01905|1175346|CRBU|517.35M|517350000|5.86|3360702|-48.46|13|2023-11-07|15/09/2023||-0.406||3100000|5.8600001335144|1|2023-08-08|15/06/2023|-0.48|-0.49|3760000|3070000|6.5799999237061|1
2023-09-17 21:01:07|01906|17395|PRTK|124.96M|124960000|2.18|497581|-16.79|40|2023-11-08|15/09/2023||-0.2443||38560000|2.1800000667572|1|2023-08-03|15/06/2023|-0.25|-0.31|40000000|33830000|2.2200000286102|1
2023-09-17 21:01:12|01907|52757|GWRS|262.98M|262980000|10.88|36388|-16.24|31|2023-11-09|15/09/2023||0.085||13400000|10.880000114441|1|2023-08-10|15/06/2023|0.07|0.08|13000000|12850000|12.430000305176|1
2023-09-17 21:01:18|01908|16204|GOOD|531.28M|531280000|13.18|217058|-27.94|41|2023-10-31|15/09/2023||-0.045||37330000|13.180000305176|1|2023-08-08|15/06/2023|0.41|-0.02|38660000|36950000|13.460000038147|1
2023-09-17 21:01:23|01909|50891|BEEM|110.93M|110930000|7.96|209589|-45.74|27|2023-11-09|15/09/2023||-0.2935||15910000|7.960000038147|1|2023-08-14|15/06/2023|-0.32|-0.34|17800000|13510000|9.3800001144409|1
2023-09-17 21:01:29|01910|41302|ESPR|151.93M|151930000|1.42|3108412|-79.74|40|2023-10-31|15/09/2023||-0.4308||30000000|1.4199999570847|1|2023-08-01|15/06/2023|-0.46|-0.61|25790000|24640000|1.5700000524521|1
2023-09-17 21:01:34|01911|1175352|MLNK|1.39B|1390000000|17.1|145115|0.47|13|2023-11-01|15/09/2023||0.062||78100000|17.10000038147|1|2023-08-01|15/06/2023|0.03|0.05|75400000|77570000|22.340000152588|1
2023-09-17 21:01:39|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
2023-09-17 21:01:45|01913|100219|CARM|201.42M|201420000|5|306082|-14.09|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
2023-09-17 21:01:50|01914|20993|GDOT|774.73M|774730000|14.8|291562|-29.02|41|2023-11-08|15/09/2023||0.2078||328250000|14.770000457764|1|2023-08-03|15/06/2023|0.37|0.36|361100000|334480000|19.309999465942|1
2023-09-17 21:02:03|01915|16323|ICAD|50.27M|50270000|1.99|1424858|-12.72|40|2023-11-09|15/09/2023||-0.0847||6340000|1.9900000095367|1|2023-08-14|15/06/2023|-0.12|-0.11|5870000|6100000|2.5599999427795|1
2023-09-17 21:02:08|01916|32325|MTH|4.74B|4740000000|128.92|330594|73.53|41|2023-10-25|15/09/2023||4.97||1540000000|128.91999816895|1|2023-07-27|15/06/2023|5.02|3.45|1540000000|1310000000|140.67999267578|1
2023-09-17 21:02:15|01917|940829|IRMD|588.67M|588670000|46.71|37669|54.06|37|2023-11-02|15/09/2023||0.3633||16150000|46.709999084473|1|2023-08-03|15/06/2023|0.36|0.31|16130000|15660000|43.729999542236|1
2023-09-17 21:02:20|01918|1166924|CDAKQ|368.30K|368300|0.01|201119|-99.04|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
2023-09-17 21:02:26|01919|15758|FBIO|46.58M|46580000|0.35|605534|-66.98|39|2023-11-13|15/09/2023||-0.2175||14280000|0.34999999403954|1|2023-08-14|15/06/2023|-0.07|-0.23|17390000|15460000|0.52899998426437|1
2023-09-17 21:02:31|01920|955563|LNTH|4.43B|4430000000|64.81|983827|-18.49|34|2023-11-02|15/09/2023||1.33||316880000|64.809997558594|1|2023-08-03|15/06/2023|1.54|1.31|321700000|305880000|81.819999694824|1
2023-09-17 21:02:37|01921|15561|GRBK|1.95B|1950000000|42.97|414943|86.83|34|2023-11-01|15/09/2023||1.29||401960000|42.979999542236|1|2023-08-02|15/06/2023|1.63|1.18|456200000|403290000|56.810001373291|1
2023-09-17 21:02:44|01922|21204|GHL|277.90M|277900000|14.78|122957|109.05|41|2023-11-07|15/09/2023||0.285||73740000|14.770000457764|1|2023-08-09|15/06/2023|0.21|-0.14|71440000|69710000|14.720000267029|1
2023-09-17 21:02:49|01923|30818|ITI|191.48M|191480000|4.48|193911|38.27|41|2023-11-07|15/09/2023||0.0175||42800000|4.4800000190735|1|2023-08-08|15/06/2023|0.05|0.04|43500000|40410000|4.2699999809265|1
2023-09-17 21:02:54|01924|1072038|PACK|468.54M|468540000|5.68|409773|22.68|23|2023-11-10|15/09/2023||-0.0733||84270000|5.6799998283386|1|2023-08-03|15/06/2023|-0.03|-0.09|81900000|83500000|5.8099999427795|1
2023-09-17 21:03:01|01925|16210|INDT|683.16M|683160000|66.99|105490|6.35|31|2023-10-11|15/09/2023||-0.12||15600000|66.98999786377|1|2023-07-17|15/06/2023||-0.13||14700000|66.98999786377|1
2023-09-17 21:03:06|01926|1057276|VVNT|2.58B|2580000000|12|2176763|77.25|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
2023-09-17 21:03:11|01927|1169942|BVS|239.67M|239670000|3.05|410296|-58.45|17|2023-11-07|15/09/2023||-0.0267||119940000|3.0499999523163|1|2023-08-08|15/06/2023|0.14|-0.0033|137100000|129230000|3.4000000953674|1
2023-09-17 21:03:17|01928|20234|HVT|505.59M|505590000|30.88|98299|19.28|41|2023-10-31|15/09/2023||1.14||248660000|30.889999389648|1|2023-08-02|15/06/2023|0.7|0.78|206300000|225200000|33.900001525879|1
2023-09-17 21:03:22|01929|21139|SCL|1.83B|1830000000|81.75|132924|-15.04|42|2023-10-25|15/09/2023||1.01||646130000|81.76000213623|1|2023-07-26|15/06/2023|0.53|1.17|579800000|674680000|96.379997253418|1
2023-09-17 21:03:27|01930|1171992|EWTX|407.41M|407410000|6.42|205643|-32.99|15|2023-11-08|15/09/2023||-0.398||0.00|6.4200000762939|1|2023-08-10|15/06/2023|-0.34|-0.398|0.00|0.00|6.4899997711182|1
2023-09-17 21:03:32|01931|1167330|NGMS|915.12M|915120000|27.22|126223|89.16|15|2023-11-08|15/09/2023||-0.0405||65430000|27.219999313354|1|2023-08-09|15/06/2023|-0.23|-0.03|47910000|59950000|27.069999694824|1
2023-09-17 21:03:38|01932|30875|ERNA|13.09M|13090000|2.42|13240|-61.28|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
2023-09-17 21:03:44|01933|945080|ATEX|631.03M|631030000|33.13|193134|-8.98|34|2023-11-07|15/09/2023||-0.4425||2600000|33.130001068115|1|2023-08-02|15/06/2023|-0.11|-0.57|608000000|1350000|28.290000915527|1
2023-09-17 21:03:49|01934|1174605|INTA|2.45B|2450000000|35.38|415245|113|13|2023-11-07|15/09/2023||0.0295||94180000|35.380001068115|1|2023-09-06|15/06/2023|0.04|0.0128|94620000|93140000|37.979999542236|1
2023-09-17 21:03:54|01935|968972|SNDX|1.21B|1210000000|17.36|779391|-24.98|31|2023-11-06|15/09/2023||-0.7736||0.00|17.360000610352|1|2023-08-03|15/06/2023|-0.64|-0.72|0.00||20.479999542236|1
2023-09-17 21:03:59|01936|102891|AMPH|2.24B|2240000000|45.77|488404|56.59|37|2023-11-09|15/09/2023||0.6941||174610000|45.770000457764|1|2023-08-08|15/06/2023|0.65|0.56|145700000|137370000|63.080001831055|1
2023-09-17 21:04:05|01937|1127924|TPTX|3.81B|3810000000|76.01|2008237|0|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
2023-09-17 21:04:11|01938|991170|FLGT|887.93M|887930000|29.67|205697|-29.09|29|2023-11-07|15/09/2023||-0.3232||63920000|29.670000076294|1|2023-08-04|15/06/2023|-0.08|-0.33|68000000|62480000|40.080001831055|1
2023-09-17 21:04:16|01939|100227|AKBA|237.28M|237280000|1.26|1838476|226.51|38|2023-11-09|15/09/2023||-0.07||50100000|1.2599999904633|1|2023-08-25|15/06/2023|-0.06|-0.03|56400000|59100000|1.25|1
2023-09-17 21:04:23|01940|16247|HCCI|1.10B|1100000000|45.25|284500|46.11|41|2023-10-18|15/09/2023||0.545||197790000|45.25|1|2023-08-09|15/06/2023|0.36|0.55|192200000|194370000|46|1
2023-09-17 21:04:28|01941|1056452|CASA|80.65M|80650000|0.83|332911|-76.42|25|2023-11-02|15/09/2023||-0.02||85000000|0.8299999833107|1|2023-08-08|15/06/2023|-0.26|-0.11|58000000|65000000|1.0249999761581|1
2023-09-17 21:04:33|01942|1160904|IMVT|2.85B|2850000000|21.81|1115008|346.93|19|2023-11-03|15/09/2023||-0.4451||0.00|21.809999465942|1|2023-08-10|15/06/2023|-0.57|-0.4355|0.00|0.00|20.920000076294|1
2023-09-17 21:04:39|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
2023-09-17 21:04:44|01944|8120|ANF|2.64B|2640000000|52.4|1840107|238.5|39|2023-11-28|15/10/2023||0.9482||904990000|52.400001525879|1|2023-08-23|15/07/2023|1.1|0.16|935000000|839060000|41.169998168945|1
2023-09-17 21:04:54|01945|16453|SMPL|3.37B|3370000000|33.86|606914|15.17|27|2024-01-04|15/11/2023||0.4264||318370000|33.860000610352|1|2023-10-20|15/08/2023||0.439||321100000|33.860000610352|1
2023-09-17 21:05:01|01946|15435|SEEL|117.43M|117430000|0.922|894628|-23.8|41|2023-11-03|15/09/2023||-0.0703||0.00|0.92170000076294|1|2023-08-11|15/06/2023|-0.22|-0.0928|336000|0.00|1.4800000190735|1
2023-09-17 21:05:08|01947|102913|QTNTQ|842.20K|842200|0.04|16887|-99.52|37|2023-11-13|15/09/2023||-3.6||12600000|0.03999999910593|1|2023-08-07|15/06/2023||-3.6||11100000|0.03999999910593|1
2023-09-17 21:05:15|01948|41243|TPH|2.85B|2850000000|28.8|942781|78|41|2023-10-19|15/09/2023||0.5686||766380000|28.799999237061|1|2023-07-27|15/06/2023|0.6|0.58|819000000|710330000|32.569999694824|1
2023-09-17 21:05:21|01949|15486|ATHX|10.03M|10030000|0.3|359154|-84.62|40|2023-11-13|15/09/2023||-0.21||0.00|0.30000001192093|1|2023-08-16|15/06/2023|-0.62|-0.29|50000||0.41749998927116|1
2023-09-17 21:05:26|01950|41291|BNFT|362.02M|362020000|10.5|1008632|57.89|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
2023-09-17 21:05:32|01951|16363|INFI|4.08M|4080000|0.045|3881278|-96.64|41|2023-11-01|15/09/2023||-0.12||700000|0.04470000043511|1|2023-08-08|15/06/2023||-0.12||700000|0.08980000019073|1
2023-09-17 21:05:37|01952|1172291|ALKT|1.64B|1640000000|17.36|260800|16.12|13|2023-11-02|15/09/2023||-0.0152||66570000|17.360000610352|1|2023-08-02|15/06/2023|-0.19|-0.05|65800000|63080000|16.739999771118|1
2023-09-17 21:05:44|01953|1174606|IAS|1.96B|1960000000|12.49|963467|64.34|13|2023-11-09|15/09/2023||-0.0009||113120000|12.489999771118|1|2023-08-03|15/06/2023|0.05|0.02|113700000|112320000|18.809999465942|1
2023-09-17 21:05:49|01954|1174324|LYEL|424.24M|424240000|1.69|845367|-76.5|14|2023-11-09|15/09/2023||-0.255||0.00|1.6900000572205|1|2023-08-08|15/06/2023|-0.26|-0.2625|27000|18000|2.3550000190735|1
2023-09-17 21:05:54|01955|1175582|TNYA|217.85M|217850000|3.21|323209|-11.57|15|2023-11-09|15/09/2023||-0.5133||0.00|3.210000038147|1|2023-08-10|15/06/2023|-0.45|-0.5|||4.1799998283386|1
2023-09-17 21:05:59|01956|1175428|ICVX|372.85M|372850000|7.45|216119|92.51|13|2023-11-13|15/09/2023||-0.6243||100000|7.4499998092651|1|2023-08-14|15/06/2023|-0.59|-0.6056|0.00|66670|7.7699999809265|1
2023-09-17 21:06:04|01957|1174647|DNUT|2.21B|2210000000|13.13|978870|7.62|13|2023-11-07|15/09/2023||0.0585||413800000|13.130000114441|1|2023-08-10|15/06/2023|0.07|0.07|408900000|410740000|14.39999961853|1
2023-09-17 21:06:09|01958|1129440|APLT|117.41M|117410000|1.86|491571|37.78|20|2023-11-16|15/09/2023||-0.2538||0.00|1.8600000143051|1|2023-08-10|15/06/2023|-0.37|-0.2654|8000000|8000000|1.5599999427795|1
2023-09-17 21:06:17|01959|15687|CENT|2.52B|2520000000|46.92|50714|25.42|39|2023-11-28|15/09/2023||0.1328||744890000|46.919998168945|1|2023-08-02|15/06/2023|1.75|1.48|1020000000|1030000000|40.080001831055|1
2023-09-17 21:06:23|01960|40052|AXDX|88.22M|88220000|6.14|23331|-67.34|32|2023-11-07|15/09/2023||-0.1287||3980000|6.1399998664856|1|2023-08-10|15/06/2023|-2.36|-1.40|2920000|3600000|6.75|1
2023-09-17 21:06:28|01961|1073426|OBK|897.57M|897570000|29.16|80908|-27.66|27|2023-10-25|15/09/2023||0.644||88990000|29.139999389648|1|2023-07-26|15/06/2023|0.7|0.67|90930000|91380000|32.630001068115|1
2023-09-17 21:06:32|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
2023-09-17 21:06:38|01963|17342|MTEM|36.87M|36870000|6.86|14729|832.95|41|2023-11-14|15/09/2023||-0.195||2320000|6.8600001335144|1|2023-08-10|15/06/2023|-0.19|-0.35|6860000|2550000|0.17676471261417|51
2023-09-17 21:06:43|01964|40983|THRY|681.00M|681000000|19.68|203647|-18.61|26|2023-11-02|15/09/2023||-0.688||182300000|19.670000076294|1|2023-08-03|15/06/2023|0.43|0.55|251420000|252030000|23.270000457764|1
2023-09-17 21:06:49|01965|17122|SBGI|778.85M|778850000|12.28|692954|-43.54|40|2023-08-02|15/06/2023|-1.38|-0.60|768000000|767080000|13.64999961853|1|2023-05-03|15/03/2023|2.64|-0.56|773600000|775140000|18.64999961853|1
2023-09-17 21:06:54|01966|1166406|PRLD|174.03M|174030000|3.18|103166|-54.18|16|2023-11-14|15/09/2023||-0.6067||0.00|3.1800000667572|1|2023-08-03|15/06/2023|-0.54|-0.6333|0.00|0.00|3.75|1
2023-09-17 21:07:00|01967|20826|HNI|1.51B|1510000000|32.51|244314|8.22|41|2023-10-23|15/09/2023||0.645||715640000|32.490001678467|1|2023-08-08|15/06/2023|0.55|0.23|563500000|550010000|28.540000915527|1
2023-09-17 21:07:05|01968|30748|EVI|333.23M|333230000|26.91|31080|100.45|27|2023-11-07|15/09/2023|||||26.909999847412|1|2023-09-18|15/06/2023|||||26.909999847412|1
2023-09-17 21:07:11|01969|16340|TILE|566.54M|566540000|9.75|338424|-0.71|41|2023-10-26|15/09/2023||0.2467||327210000|9.75|1|2023-08-04|15/06/2023|0.25|0.18|329600000|334880000|9.8500003814697|1
2023-09-17 21:07:16|01970|1166964|TARS|526.43M|526430000|16.14|432844|9.05|16|2023-11-08|15/09/2023||-1.33||954000|16.139999389648|1|2023-08-10|15/06/2023|-1.17|-1.08|0.00|0.00|17.260000228882|1
2023-09-17 21:07:24|01971|20631|ESE|2.72B|2720000000|105.59|92209|35.32|41|2023-11-16|15/09/2023||1.31||271090000|105.59999847412|1|2023-08-08|15/06/2023|1.09|1|248700000|238730000|102.81999969482|1
2023-09-17 21:07:28|01972|1165437|VINC|18.81M|18810000|0.88|133671|-36.23|16|2023-11-10|15/09/2023||-0.58||0.00|0.87999999523163|1|2023-08-07|15/06/2023|-0.52|-0.5967|0.00|0.00|0.89999997615814|1
2023-09-17 21:07:34|01973|24440|CCF|1.20B|1200000000|126.98|112765|47.98|40|2023-11-15|15/08/2023|||||126.94999694824|1|2023-07-07|15/05/2023|1.27||106650000||115.04000091553|1
2023-09-17 21:07:39|01974|20589|MWA|2.02B|2020000000|12.94|1024897|22.89|41|2023-11-06|15/09/2023||0.0986||274560000|12.939999580383|1|2023-08-03|15/06/2023|0.18|0.2|326600000|351740000|15.89999961853|1
2023-09-17 21:07:45|01975|20243|PZN|710.99M|710990000|9.65|142307|0.52|38|2023-01-30|15/12/2022|||||9.6499996185303|1|2022-10-18|15/09/2022|0.15||45240000||9.579999923706|1
2023-09-17 21:07:50|01976|1163244|HYLN|215.65M|215650000|1.19|1381394|-61.24|19|2023-11-08|15/09/2023||-0.1776||312000|1.1900000572205|1|2023-08-08|15/06/2023|-0.19|-0.1794|266000|476000|1.710000038147|1
2023-09-17 21:07:55|01977|1172723|FTCI|167.71M|167710000|1.42|1963382|-62.33|13|2023-11-08|15/09/2023||-0.054||39830000|1.4199999570847|1|2023-08-09|15/06/2023|-0.09|-0.05|32360000|47750000|3.460000038147|1
2023-09-17 21:08:00|01978|977675|OTLK|55.95M|55950000|0.215|5452289|-81.77|29|2023-12-21|15/09/2023||-0.06||2900000|0.21510000526905|1|2023-08-14|15/06/2023|-0.08|-0.0525|0.00|0.00|1.6000000238419|1
2023-09-17 21:08:05|01979|16441|KALU|1.23B|1230000000|77.32|84806|11.03|41|2023-10-19|15/09/2023||0.5131||812630000|77.319999694824|1|2023-07-25|15/06/2023|1.26|0.5|814000000|815390000|79.029998779297|1
2023-09-17 21:08:09|01980|1173890|JANX|455.16M|455160000|9.87|100019|-22.65|15|2023-11-08|15/09/2023||-0.504||875000|9.8699998855591|1|2023-08-08|15/06/2023|-0.42|-0.5|1060000|875000|12.060000419617|1
2023-09-17 21:08:15|01981|1080049|VRCA|169.94M|169940000|4.05|432368|12.5|27|2023-11-08|15/09/2023||-0.3402||1030000|4.0500001907349|1|2023-08-08|15/06/2023|-0.24|-0.21|180000|257600|5.1300001144409|1
2023-09-17 21:08:19|01982|1175353|PWSC|4.58B|4580000000|22.78|807506|25.37|12|2023-11-07|15/09/2023||0.2034||179880000|22.780000686646|1|2023-08-07|15/06/2023|0.23|0.22|173900000|171850000|22.450000762939|1
2023-09-17 21:08:24|01983|24415|GRC|829.30M|829300000|31.66|53522|24.5|37|2023-10-27|15/09/2023||0.33||164560000|31.670000076294|1|2023-07-28|15/06/2023|0.41|0.27|171000000|157210000|27.940000534058|1
2023-09-17 21:08:30|01984|961635|WVE|534.51M|534510000|5.4|381143|67.7|31|2023-11-09|15/09/2023||-0.2143||20750000|5.4000000953674|1|2023-08-03|15/06/2023|-0.2|-0.33|22100000|7940000|4.3699998855591|1
2023-09-17 21:08:36|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
2023-09-17 21:08:41|01986|1168973|OUST|185.66M|185660000|4.69|853769|-60.17|14|2023-08-10|15/06/2023|-3.19|-1.45|19400000|19320000|5.0599999427795|1|2023-05-11|15/03/2023|-6.03|-2.20|17230000|16630000|4.1700000762939|1
2023-09-17 21:08:49|01987|961629|DLTH|205.38M|205380000|5.94|66027|-15.98|34|2023-12-07|15/10/2023||-0.19||144360000|5.9400000572205|1|2023-08-31|15/07/2023|-0.06|-0.01|139100000|138880000|7.3449997901917|1
2023-09-17 21:08:54|01988|941657|LTRPA|41.34M|41340000|0.54|206925|-59.4|35|2023-11-09|15/09/2023|||||0.54000002145767|1|2023-08-04|15/06/2023|||||0.65950000286102|1
2023-09-17 21:09:01|01989|943135|JRVR|562.79M|562790000|14.96|191513|-37.87|36|2023-10-31|15/09/2023||0.4834||207570000|14.960000038147|1|2023-08-07|15/06/2023|0.53|0.52|238440000|204350000|17.709999084473|1
2023-09-17 21:09:05|01990|1080051|DNTH|49.21M|49210000|13.04|20240|-51.49|25|2023-11-09|15/09/2023||-0.29||0.00|13.039999961853|1|2023-09-18|15/06/2023||-0.05||0.00|13.039999961853|1
2023-09-17 21:09:10|01991|1166960|EAR|50.21M|50210000|2.42|21993|-92.24|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
2023-09-17 21:09:15|01992|51519|FORA|68.46M|68460000|2.15|9086|-47.56|27|2023-11-09|15/09/2023||-0.05||5370000|2.170000076294|1|2023-08-10|15/06/2023|-0.03|-0.05|4900000|5100000|2.6500000953674|1
2023-09-17 21:09:20|01993|1050112|CELC|229.96M|229960000|10.41|101254|17.36|27|2023-11-09|15/09/2023||-0.65||0.00|10.409999847412|1|2023-08-10|15/06/2023|-0.66|-0.6|0.00||9.9899997711182|1
2023-09-17 21:09:26|01994|976458|PR|7.75B|7750000000|13.7|7664942|75.87|29|2023-11-01|15/09/2023||0.3667||722850000|13.689999580383|1|2023-08-02|15/06/2023|0.27|0.33|623400000|660100000|11.659999847412|1
2023-09-17 21:09:31|01995|1171768|TIL|55.93M|55930000|0.43|500591|-91.83|15|2023-11-13|15/09/2023||-0.0933||0.00|0.43000000715256|1|2023-08-14|15/06/2023|-0.14|-0.15|||0.52100002765656|1
2023-09-17 21:09:36|01996|1131057|IDYA|1.68B|1680000000|29.17|520086|161.38|23|2023-11-15|15/09/2023||-0.4891||8490000|29.170000076294|1|2023-08-10|15/06/2023|-0.5|-0.5518|3540000|4890000|24.809999465942|1
2023-09-17 21:09:42|01997|1142208|KRUS|852.45M|852450000|76.75|112894|7.89|23|2024-01-09|15/11/2023||-0.1433||51160000|76.75|1|2023-11-09|15/08/2023||0.238||55640000|76.75|1
2023-09-17 21:09:48|01998|29668|RM|273.67M|273670000|27.84|40555|-10.25|41|2023-10-31|15/09/2023||0.9717||137530000|27.840000152588|1|2023-08-02|15/06/2023|0.63|0.51|133500000|132610000|33.159999847412|1
2023-09-17 21:09:54|01999|30915|RVP|38.02M|38020000|1.23|54662|-35.86|34|2023-11-15|15/09/2023|||||1.2300000190735|1|2023-08-14|15/06/2023|||||1.1699999570847|1
2023-09-17 21:10:01|02000|1131556|ATER|25.51M|25510000|0.333|1237843|-85.14|23|2023-11-07|15/09/2023||-0.1325||34780000|0.33280000090599|1|2023-08-08|15/06/2023|-0.45|-0.15|35300000|39740000|0.40000000596046|1
2023-09-17 21:10:05|02001|6389|BBBYQ|132.94M|132940000|0.18|10938818|-97.76|33|2024-01-04|15/11/2023||-1.81||1200000000|0.18000000715256|1|2023-09-28|15/08/2023||-0.66||1360000000|0.18000000715256|1
2023-09-17 21:10:16|02002|41231|PBYI|145.38M|145380000|3.06|173146|25.41|41|2023-11-02|15/09/2023||0.1425||60490000|3.0599999427795|1|2023-08-03|15/06/2023|0.1|0.01|54600000|51730000|3.6099998950958|1
2023-09-17 21:10:22|02003|40984|ENTA|268.04M|268040000|12.73|313804|-77.19|41|2023-11-20|15/09/2023||-2.63||14420000|12.729999542236|1|2023-08-07|15/06/2023|-1.86|-2.25|18890000|18190000|19.819999694824|1
2023-09-17 21:10:28|02004|20627|CSV|472.77M|472770000|31.59|81066|-7.33|41|2023-10-31|15/09/2023||0.525||93830000|31.569999694824|1|2023-08-02|15/06/2023|0.58|0.53|90600000|93350000|32.299999237061|1
2023-09-17 21:10:33|02005|1172949|HNST|114.92M|114920000|1.21|850919|-69.05|12|2023-11-09|15/09/2023||-0.11||82000000|1.210000038147|1|2023-08-08|15/06/2023|-0.14|-0.1308|84540000|80280000|1.3899999856949|1
2023-09-17 21:10:39|02006|16840|OSIS|1.99B|1990000000|118.36|105509|52.64|41|2023-10-26|15/09/2023||0.85||280510000|118.36000061035|1|2023-08-24|15/06/2023|2.66|2.53|412000000|382500000|120.16999816895|1
2023-09-17 21:10:44|02007|1175112|IMGO|1.22B|1220000000|36.01|752942|119.57|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
2023-09-17 21:10:49|02008|1163393|MPLN|1.10B|1100000000|1.7|1580187|-43.5|15|2023-11-16|15/09/2023||-0.0512||235110000|1.7000000476837|1|2023-08-02|15/06/2023|-0.06|-0.05|238000000|230020000|2.1400001049042|1
2023-09-17 21:10:55|02009|1174984|FXLV|1.85M|1850000|0.019|1317586|-99.18|15|2023-11-10|15/09/2023||0.0725||33030000|0.01899999938905|1|2023-08-24|15/06/2023||0.0127||31550000|0.09610000252724|1
2023-09-17 21:11:00|02010|1174595|GLUE|298.45M|298450000|6.01|151827|-16.18|13|2023-11-09|15/09/2023||-0.7162||0.00|6.0100002288818|1|2023-08-10|15/06/2023|-0.71|-0.7|0.00||6.789999961853|1
2023-09-17 21:11:05|02011|1127852|RVYL|25.67M|25670000|4.9|56009|-52.88|25|2023-11-21|15/09/2023||-0.07||13900000|4.9000000953674|1|2023-08-14|15/06/2023|-0.23|-0.07|14850000|13100000|10.89999961853|1
2023-09-17 21:11:11|02012|17450|UNFI|1.10B|1100000000|18.8|629165|-55.1|41|2023-12-06|15/10/2023||0.3771||7620000000|18.799999237061|1|2023-10-03|15/07/2023||-0.3866||7470000000|18.799999237061|1
2023-09-17 21:11:17|02013|16273|HLIT|1.09B|1090000000|9.71|1700277|-18.27|41|2023-10-30|15/09/2023||0.0067||134500000|9.710000038147|1|2023-07-31|15/06/2023|0.12|0.13|156000000|167520000|14.939999580383|1
2023-09-17 21:11:22|02014|1175599|EWCZ|1.12B|1120000000|18.09|340089|3.14|12|2023-11-02|15/09/2023||0.0938||59100000|18.090000152588|1|2023-08-09|15/06/2023|0.09|0.088|59090000|58520000|17.909999847412|1
2023-09-17 21:11:27|02015|962503|OCX|26.29M|26290000|3.19|20817|-82.08|31|2023-11-16|15/09/2023||-1.13||437500|3.1900000572205|1|2023-08-10|15/06/2023|-1.03|-0.87|460000|360000|3.5099999904633|1
2023-09-17 21:11:32|02016|1173520|DAWN|1.21B|1210000000|13.92|858286|-35.38|15|2023-11-06|15/09/2023||-0.5743||0.00|13.920000076294|1|2023-08-07|15/06/2023|-0.61|-0.61|0.00||12.89999961853|1
2023-09-17 21:11:38|02017|6428|ALPN|618.46M|618460000|12.57|258272|54.61|32|2023-11-15|15/09/2023||-0.34||7080000|12.569999694824|1|2023-08-14|15/06/2023|-0.27|-0.375|8590000|7080000|13.579999923706|1
2023-09-17 21:11:43|02018|1174489|IPSC|134.47M|134470000|2.25|102017|-77.23|13|2023-11-09|15/09/2023||-0.5082||1350000|2.25|1|2023-08-09|15/06/2023|-0.56|-0.5438|99000|1140000|2.9000000953674|1
2023-09-17 21:11:48|02019|1175509|NUVL|2.70B|2700000000|47.36|303028|167.87|13|2023-11-09|15/09/2023||-0.5731||0.00|47.360000610352|1|2023-08-10|15/06/2023|-0.51|-0.5511|0.00|0.00|43.520000457764|1
2023-09-17 21:11:53|02020|1164147|AFIB|15.21M|15210000|0.52|101685|-55.47|17|2023-11-09|15/09/2023||-0.6138||4840000|0.52100002765656|1|2023-08-07|15/06/2023|-0.6|-0.62|5300000|4490000|0.68999999761581|1
2023-09-17 21:12:01|02021|16554|LXRX|342.89M|342890000|1.4|1767417|-46.77|41|2023-11-02|15/09/2023||-0.1713||5630000|1.3999999761581|1|2023-08-03|15/06/2023|-0.22|-0.18|320000|133330|1.8899999856949|1
2023-09-17 21:12:06|02022|1095921|CTOS|1.61B|1610000000|6.52|321943|-0.76|22|2023-11-07|15/09/2023||0.0471||385580000|6.5300002098083|1|2023-08-08|15/06/2023|0.05|0.02|456800000|387920000|6.7399997711182|1
2023-09-17 21:12:13|02023|31071|FRG|1.05B|1050000000|29.88|824246|-5.68|49|2023-11-01|15/09/2023||0.6433||1040000000|29.879999160767|1|2023-08-08|15/06/2023|-0.22|0.64|1040000000|1090000000|29.690000534058|1
2023-09-17 21:12:18|02024|1163493|GLSI|116.15M|116150000|9.04|16971|-12.91|19|2023-11-13|15/09/2023||-0.22||0.00|9.039999961853|1|2023-08-14|15/06/2023||-0.23||0.00|10.560000419617|1
2023-09-17 21:12:24|02025|20984|CHS|565.34M|565340000|4.58|1714803|-7.85|39|2023-11-28|15/10/2023||0.1||512100000|4.5900001525879|1|2023-08-29|15/07/2023|0.28|0.27|545000000|554900000|5.1199998855591|1
2023-09-17 21:12:29|02026|1162157|RNA|519.41M|519410000|7.01|838826|-66.35|18|2023-11-07|15/09/2023||-0.7444||2140000|7.0100002288818|1|2023-08-08|15/06/2023|-0.66|-0.79|2320000|2140000|8.8199996948242|1
2023-09-17 21:12:39|02027|1169493|DSP|347.08M|347080000|5.56|157249|26.94|17|2023-11-08|15/09/2023||-0.1225||36000000|5.5599999427795|1|2023-08-07|15/06/2023|-0.07|-0.12|57220000|33040000|4.6500000953674|1
2023-09-17 21:12:45|02028|100169|BLBD|632.00M|632000000|19.66|309995|94.08|35|2023-12-13|15/09/2023||0.485||290100000|19.659999847412|1|2023-08-09|15/06/2023|0.44|0.25|294300000|284930000|21.069999694824|1
2023-09-17 21:12:50|02029|1075232|KNSA|1.20B|1200000000|17.14|473492|62.77|27|2023-10-30|15/09/2023||-0.1566||62850000|17.139999389648|1|2023-07-25|15/06/2023|0.21|-0.14|71470000|52060000|14.939999580383|1
2023-09-17 21:12:55|02030|1169945|NEXI|6.78M|6780000|0.26|149150|-60.43|16|2023-11-10|15/09/2023||-0.3||0.00|0.25999999046326|1|2023-08-10|15/06/2023|-0.29|-0.29|0.00|0.00|0.25499999523163|1
2023-09-17 21:13:01|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
2023-09-17 21:13:06|02032|995706|VREX|761.30M|761300000|18.85|330575|-16|29|2023-11-14|15/09/2023||0.34||235950000|18.85000038147|1|2023-08-01|15/06/2023|0.37|0.28|232000000|228580000|23.290000915527|1
2023-09-17 21:13:12|02033|989524|FBK|1.37B|1370000000|29.28|157573|-26.34|29|2023-10-16|15/09/2023||0.6886||123160000|29.299999237061|1|2023-07-17|15/06/2023|0.77|0.65|125360000|128270000|28.860000610352|1
2023-09-17 21:13:18|02034|16699|NATH|302.59M|302590000|74.17|13795|12.21|35|2023-11-03|15/09/2023|||||74.169998168945|1|2023-08-03|15/06/2023|||||80.76000213623|1
2023-09-17 21:13:23|02035|1175510|OMGA|181.96M|181960000|3.3|169728|-43.78|13|2023-11-08|15/09/2023||-0.5257||378570|3.2999999523163|1|2023-08-03|15/06/2023|-0.54|-0.5|760000|378570|4.960000038147|1
2023-09-17 21:13:29|02036|17154|SFST|221.78M|221780000|27.46|20354|-36.05|37|2023-10-24|15/09/2023||0.37||22050000|27.459999084473|1|2023-07-25|15/06/2023|0.31|0.32|21600000|21730000|28.739999771118|1
2023-09-17 21:13:34|02037|1011772|CARS|1.15B|1150000000|17.31|435271|55.81|27|2023-11-08|15/09/2023||0.39||172800000|17.309999465942|1|2023-08-03|15/06/2023|1.37|0.46|168200000|168980000|22.430000305176|1
2023-09-17 21:13:39|02038|17272|STRL|2.28B|2280000000|74|394316|209.62|40|2023-11-06|15/09/2023||1.09||544700000|74|1|2023-08-07|15/06/2023|1.27|0.93|522300000|495000000|61|1
2023-09-17 21:13:45|02039|1163492|FTHM|90.61M|90610000|5|24830|-13.49|19|2023-11-07|15/09/2023||-0.1533||95130000|5|1|2023-08-09|15/06/2023|-0.27|-0.15|101000000|89320000|6.8800001144409|1
2023-09-17 21:13:49|02040|1171270|JOAN|37.72M|37720000|0.9|504024|-88.78|15|2023-12-12|15/10/2023||-0.208||539720000|0.89999997615814|1|2023-08-28|15/07/2023|-1.44|-1.12|453800000|438660000|1.0599999427795|1
2023-09-17 21:13:55|02041|40982|CUBI|1.08B|1080000000|34.29|369016|4.73|37|2023-10-25|15/09/2023||1.53||180730000|34.290000915527|1|2023-07-27|15/06/2023|1.65|1.46|181300000|167260000|41.779998779297|1
2023-09-17 21:14:00|02042|1052401|LVO|119.50M|119500000|1.37|304539|44.21|27|2023-11-09|15/09/2023||-0.0031||29220000|1.3700000047684|1|2023-08-10|15/06/2023|-0.01|-0.02|27770000|27210000|1.5299999713898|1
2023-09-17 21:14:06|02043|949621|ZVRA|174.10M|174100000|5.13|237866|-21.08|35|2023-11-08|15/09/2023||-0.3075||6000000|5.1300001144409|1|2023-08-14|15/06/2023|-0.15|-0.31|8500000|3070000|5.1999998092651|1
2023-09-17 21:14:12|02044|946348|SMMT|1.33B|1330000000|1.87|1632961|44.96|36|2023-11-20|15/09/2023|||||1.8700000047684|1|2023-08-09|15/06/2023|-0.02||||1.75|1
2023-09-17 21:14:17|02045|1175431|COOK|495.87M|495870000|4|635047|29.87|13|2023-11-13|15/09/2023||-0.1184||110160000|4|1|2023-08-02|15/06/2023|0.04|-0.02|171500000|154890000|4.4299998283386|1
2023-09-17 21:14:24|02046|20753|GAMI|509.91M|509910000|20.46|4812|2.2|39|2023-11-08|15/09/2023|||||20.459999084473|1|2023-08-08|15/06/2023|||||21.540000915527|1
2023-09-17 21:14:29|02047|1012040|ATNXQ|129.95K|129950|0.1|38200|-98.78|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
2023-09-17 21:14:34|02048|42975|PPTA|318.99M|318990000|5.05|11956|52.11|17|2023-11-14|15/09/2023||-0.17||0.00|5.0500001907349|1|2023-08-11|15/06/2023|-0.12|-0.17|0.00|0.00|4.4800000190735|1
2023-09-17 21:14:41|02049|17420|ULH|696.63M|696630000|26.5|36579|-17.57|41|2023-10-26|15/09/2023||1||416600000|26.5|1|2023-07-27|15/06/2023|0.9|1.01|412600000|448100000|31.700000762939|1
2023-09-17 21:14:47|02050|31013|CCXI|3.74B|3740000000|51.99|2413846|0.85|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
2023-09-17 21:14:52|02051|1097841|ADN|28.79M|28790000|0.48|637534|-86.85|20|2023-11-13|15/09/2023||-0.15|||0.47999998927116|1|2023-08-11|15/06/2023|-0.41|-0.17|1100000||0.75209999084473|1
2023-09-17 21:14:58|02052|17196|SMED|171.43M|171430000|8.75|397425|0|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
2023-09-17 21:15:03|02053|1008723|||||||27|2023-11-01|15/09/2023||1.42||360780000|47.240001678467|1|2023-08-02|15/06/2023|1.63|2.07|379660000|399700000|44.799999237061|1
2023-09-17 21:15:09|02054|44411|NMIH|2.31B|2310000000|28.08|406558|32.89|37|2023-10-31|15/09/2023||0.8973||128470000|28.079999923706|1|2023-08-01|15/06/2023|0.95|0.85|142700000|123760000|26.709999084473|1
2023-09-17 21:15:13|02055|1171962|DSGN|143.87M|143870000|2.57|920468|-88.21|13|2023-11-07|15/09/2023||-0.43||0.00|2.5699999332428|1|2023-08-14|15/06/2023|-0.36|-0.3975|0.00|0.00|7.6799998283386|1
2023-09-17 21:15:17|02056|1176340|VIA|68.55M|68550000|8.71|51263|-76.46|12|2023-08-02|15/03/2023|1.67||91400000||8.1400003433228|1|2023-03-23|15/12/2022|-3.63||117400000||4.2060001373291|5
2023-09-17 21:15:22|02057|959850|UAVS|21.68M|21680000|0.19|1488920|-66.85|28|2023-11-14|15/09/2023|||||0.18999999761581|1|2023-08-15|15/06/2023|-0.05||3280000||0.2339999973774|1
2023-09-17 21:15:27|02058|1175508|IMRX|235.58M|235580000|8.05|102847|-34.45|13|2023-11-08|15/09/2023||-0.4938||0.00|8.0500001907349|1|2023-08-03|15/06/2023|-0.43|-0.53|0.00|8330|10.680000305176|1
2023-09-17 21:15:33|02059|949610|ASXC|79.43M|79430000|0.29|2726718|-49.39|35|2023-11-09|15/09/2023||-0.075||1990000|0.28999999165535|1|2023-08-10|15/06/2023|-0.09|-0.08|1080000|1070000|0.32749998569489|1
2023-09-17 21:15:38|02060|1081600|STIM|41.29M|41290000|1.43|140998|-50|27|2023-11-07|15/09/2023||-0.3197||17810000|1.4299999475479|1|2023-08-08|15/06/2023|-0.17|-0.35|17600000|17360000|1.8999999761581|1
2023-09-17 21:15:43|02061|1171266|INNV|1.03B|1030000000|7.59|46141|37.25|16|2023-11-07|15/09/2023||-0.0338||178430000|7.5900001525879|1|2023-09-12|15/06/2023|-0.09|-0.0353|176870000|175770000|6.8200001716614|1
2023-09-17 21:15:51|02062|991229|IEA|667.40M|667400000|13.72|1435461|-4.59|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
2023-09-17 21:15:57|02063|15857|CVGI|242.12M|242120000|7.79|320187|37.15|41|2023-11-07|15/09/2023||0.23||256750000|7.789999961853|1|2023-08-01|15/06/2023|0.32|0.25|262200000|261070000|10.5|1
2023-09-17 21:16:03|02064|1082134|HYREQ|321.06K|321060|0.01|39611|-99.21|28|2023-11-07|15/09/2023||-0.08||16330000|0.00999999977648|1|2023-08-14|15/06/2023||-0.11||13840000|0.00999999977648|1
2023-09-17 21:16:10|02065|16644|MNKD|1.17B|1170000000|4.35|2780006|21.85|41|2023-11-08|15/09/2023||-0.016||51490000|4.3499999046326|1|2023-08-07|15/06/2023|-0.02|-0.038|48610000|42950000|4.7199997901917|1
2023-09-17 21:16:15|02066|40324|GTBP|11.38M|11380000|0.28|451678|-86.21|25|2023-11-16|15/09/2023||-0.09||0.00|0.26199999451637|1|2023-08-07|15/06/2023|-0.055|-0.1||0.00|0.266999989748|1
2023-09-17 21:16:20|02067|1174643|CVRX|314.26M|314260000|15.14|138193|98.43|15|2023-11-01|15/09/2023||-0.5819||9260000|15.140000343323|1|2023-07-25|15/06/2023|-0.56|-0.58|9500000|8580000|16.809999465942|1
2023-09-17 21:16:25|02068|1121161|HARP|19.58M|19580000|5.05|34297|-66.11|24|2023-11-08|15/09/2023||-0.3047||4900000|5.0500001907349|1|2023-08-09|15/06/2023|0.03|-0.34|20220000|5140000|0.0039050914954856|2023-09-05
2023-09-17 21:16:30|02069|961627|AVTX|8.36M|8360000|0.132|23265668|-96.79|30|2023-11-15|15/09/2023||-0.93||1000000|0.1330000013113|1|2023-08-03|15/06/2023|-0.59|-0.8|643000|1000000|0.20000000298023|1
2023-09-17 21:16:35|02070|16511|LKFN|1.25B|1250000000|49.06|131297|-36.62|41|2023-10-25|15/09/2023||0.8975||60930000|49.060001373291|1|2023-07-21|15/06/2023|0.57|0.91|60030000|62310000|55.409999847412|1
2023-09-17 21:16:41|02071|16310|HURN|1.74B|1740000000|99.07|119533|51.6|41|2023-10-31|15/09/2023||1.18||327530000|99.069999694824|1|2023-07-27|15/06/2023|1.38|1|346800000|313230000|80.98999786377|1
2023-09-17 21:16:46|02072|1174593|GRPH|133.35M|133350000|2.3|154182|-33.14|13|2023-11-08|15/09/2023||-0.24||0.00|2.2999999523163|1|2023-09-11|15/06/2023|-0.97|-0.97|0.00|0.00|2.2200000286102|1
2023-09-17 21:16:51|02073|985718|SYRS|81.39M|81390000|3.93|61983|-46.52|29|2023-11-03|15/09/2023||-1.16||4000000|3.9300000667572|1|2023-08-08|15/06/2023|-1.3|-1.13|2800000|3500000|3.6800000667572|1
2023-09-17 21:16:57|02074|17130|RDUS|793.14M|793140000|28.83|199624|-7.09|39|2024-01-10|15/11/2023||0.45||800860000|28.829999923706|1|2023-10-26|15/08/2023||0.315||721300000|28.829999923706|1
2023-09-17 21:17:03|02075|20654|OXM|1.53B|1530000000|97.8|205122|12.8|36|2023-12-13|15/10/2023||1.08||329270000|97.800003051758|1|2023-08-31|15/07/2023|3.45|3.43|420320000|426400000|101.33999633789|1
2023-09-17 21:17:09|02076|16976|PSMT|2.38B|2380000000|77.47|136513|24.49|42|2024-01-04|15/11/2023||1.17||1081000000|77.470001220703|1|2023-10-30|15/08/2023||0.798||1090000000|77.470001220703|1
2023-09-17 21:17:14|02077|100229|TVTX|1.03B|1030000000|13.69|984227|-48.48|39|2023-11-02|15/09/2023||-1.04||55200000|13.689999580383|1|2023-08-03|15/06/2023|-1.13|-1.07|57000000|53710000|16.620000839233|1
2023-09-17 21:17:21|02078|32362|GES|1.20B|1200000000|22.39|983726|38.81|41|2023-11-21|15/10/2023||0.626||655290000|22.389999389648|1|2023-08-23|15/07/2023|0.72|0.39|665000000|638510000|18.180000305176|1
2023-09-17 21:17:26|02079|955540|BW|432.04M|432040000|4.87|522026|-39.58|34|2023-11-09|15/09/2023||0.0334||257360000|4.8699998855591|1|2023-08-08|15/06/2023|-0.1|-0.07|305200000|241630000|5.1999998092651|1
2023-09-17 21:17:32|02080|44403|MMI|1.21B|1210000000|31.57|166763|-14.88|39|2023-11-09|15/09/2023||-0.04||188200000|31.569999694824|1|2023-08-04|15/06/2023|-0.23|-0.01|162900000|195500000|37.150001525879|1
2023-09-17 21:17:37|02081|1175173|ABSI|142.77M|142770000|1.54|619752|-58.04|13|2023-11-08|15/09/2023||-0.228||3680000|1.539999961853|1|2023-08-14|15/06/2023|-0.45|-0.238|3400000|2440000|1.6799999475479|1
2023-09-17 21:17:43|02082|16375|SNEX|1.94B|1940000000|93.32|59435|10.61|40|2023-12-13|15/09/2023||2.35||396640000|93.319999694824|1|2023-08-02|15/06/2023|3.25|2.27|776900000|659500000|93.099998474121|1
2023-09-17 21:17:49|02083|960941|NBEVQ|16.91K|16910|0.0001|59356|-99.67|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
2023-09-17 21:17:55|02084|20559|AVD|363.58M|363580000|12.41|229627|-37.61|41|2023-11-06|15/09/2023||0.3||168100000|12.409999847412|1|2023-08-08|15/06/2023|-0.04|0.32|132790000|164700000|17.229999542236|1
2023-09-17 21:18:00|02085|1152990|MCBS|490.43M|490430000|19.4|24936|-2.81|23|2023-10-27|15/09/2023||0.475||28250000|19.39999961853|1|2023-07-21|15/06/2023|0.51|0.495|29730000|28700000|20.010000228882|1
2023-09-17 21:18:07|02086|16775|INSG|51.42M|51420000|0.44|915552|-82.54|41|2023-11-08|15/09/2023||-0.02||54550000|0.44490000605583|1|2023-08-02|15/06/2023|-0.02|-0.03|53600000|51750000|0.74529999494553|1
2023-09-17 21:18:14|02087|20704|MPX|453.58M|453580000|13.16|54024|49.89|41|2023-10-25|15/09/2023||0.3614||105060000|13.159999847412|1|2023-07-26|15/06/2023|0.42|0.4156|116200000|116160000|16.829999923706|1
2023-09-17 21:18:20|02088|942487|ATRA|154.69M|154690000|1.53|1409511|-62.13|35|2023-11-07|15/09/2023||-0.6212||5170000|1.5299999713898|1|2023-08-08|15/06/2023|-0.68|-0.66|960000|4360000|2.25|1
2023-09-17 21:18:25|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
2023-09-17 21:18:29|02090|1172579|NPCE|223.94M|223940000|8.66|71258|118.69|12|2023-11-08|15/09/2023||-0.456||12830000|8.6599998474121|1|2023-08-08|15/06/2023|-0.36|-0.47|16500000|12620000|4.0999999046326|1
2023-09-17 21:18:35|02091|17578|WTBA|292.35M|292350000|17.48|24548|-23.5|41|2023-10-26|15/09/2023||0.31||20200000|17.479999542236|1|2023-07-27|15/06/2023|0.35|0.36|19730000|20800000|20.319999694824|1
2023-09-17 21:18:41|02092|1172382|KRT|432.69M|432690000|21.75|66096|40.92|17|2023-11-09|15/09/2023||0.3955||106350000|21.75|1|2023-08-09|15/06/2023|0.69|0.32|108740000|109200000|20.219999313354|1
2023-09-17 21:18:46|02093|994715|DSHK|27.81M|27810000|0.3|212668|-70.3|29|2023-11-08|15/09/2023||-0.11||98220000|0.30000001192093|1|2023-09-13|15/06/2023|0.01|-0.125|98120000|96000000|0.25900000333786|1
2023-09-17 21:18:53|02094|15984|EGAN|184.84M|184840000|5.8|83972|-23.58|40|2023-11-08|15/09/2023||0.06||24930000|5.8000001907349|1|2023-09-14|15/06/2023|0.11|0.06|24600000|23710000|6.0700001716614|1
2023-09-17 21:18:57|02095|1172510|AKYA|212.40M|212400000|4.34|162956|-63.68|14|2023-11-06|15/09/2023||-0.3616||24660000|4.3400001525879|1|2023-08-07|15/06/2023|-0.51|-0.44|23520000|22390000|6.4499998092651|1
2023-09-17 21:19:02|02096|1173019|TALS|117.60M|117600000|2.75|529481|-17.17|13|2023-11-10|15/09/2023||-0.06||0.00|2.75|1|2023-08-10|15/06/2023||-0.2||0.00|2.9900000095367|1
2023-09-17 21:19:07|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
2023-09-17 21:19:11|02098|1174591|TKNO|52.43M|52430000|1.85|36420|-51.95|13|2023-11-08|15/09/2023||-0.2575||11780000|1.8500000238419|1|2023-08-10|15/06/2023|-0.25|-0.28|11500000|9630000|2.6199998855591|1
2023-09-17 21:19:16|02099|1174641|AVTE|363.59M|363590000|13.15|76180|-16.4|14|2023-11-13|15/09/2023||-0.708||0.00|13.14999961853|1|2023-08-14|15/06/2023|-0.76|-0.7|0.00||15.310000419617|1
2023-09-17 21:19:21|02100|1175356|SNPO|650.45M|650450000|8.51|39550|-19.72|15|2023-11-02|15/09/2023||0.163||278660000|8.5100002288818|1|2023-08-08|15/06/2023|0.1935|0.12|274410000|272010000|10.960000038147|1
2023-09-17 21:19:25|02101|1175585|MXCT|354.10M|354100000|3.42|379535|-37.13|12|2023-11-08|15/09/2023||-0.078||13390000|3.420000076294|1|2023-08-09|15/06/2023|-0.1|-0.1|9000000|10650000|4.4800000190735|1
2023-09-17 21:19:31|02102|15647|CASS|524.81M|524810000|38.4|54232|7.44|34|2023-10-26|15/09/2023||0.73||51020000|38.400001525879|1|2023-07-21|15/06/2023|0.52|0.67|48200000|49670000|39.810001373291|1
2023-09-17 21:19:36|02103|1174426|CYT|100.76M|100760000|2.8|315104|38.61|13|2023-11-08|15/09/2023||-0.29||0.00|2.7999999523163|1|2023-08-07|15/06/2023|-0.295|-0.295|0.00|0.00|2.75|1
2023-09-17 21:19:41|02104|1172511|BMEA|540.17M|540170000|15.16|739064|30.35|13|2023-11-01|15/09/2023||-0.83||0.00|15.159999847412|1|2023-07-31|15/06/2023|-0.7|-0.87|0.00||21.280000686646|1
2023-09-17 21:19:46|02105|995922|CLPR|232.88M|232880000|5.495|50998|-31.74|29|2023-11-14|15/09/2023||-0.02||36230000|5.5300002098083|1|2023-08-03|15/06/2023|-0.1|-0.05|34500000|35340000|6.5799999237061|1
2023-09-17 21:19:51|02106|1167060|BDSX|109.27M|109270000|1.39|77283|-17.26|16|2023-12-14|15/09/2023||-0.17||14800000|1.3899999856949|1|2023-08-07|15/06/2023|-0.17|-0.21|11900000|11670000|1.5800000429153|1
2023-09-17 21:19:56|02107|1169480|ANGN|3.01M|3010000|1|95035|-5.66|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
2023-09-17 21:20:01|02108|1073097|IBEX|248.75M|248750000|13.59|88740|-15.54|19|2023-11-20|15/09/2023||0.445||133750000|13.590000152588|1|2023-09-13|15/06/2023|0.33|0.4899|124430000|125890000|18.549999237061|1
2023-09-17 21:20:07|02109|15677|CCRN|863.56M|863560000|24.12|543431|-18.57|41|2023-11-01|15/09/2023||0.4241||446430000|24.120000839233|1|2023-08-02|15/06/2023|0.69|0.61|540700000|531700000|25.799999237061|1
2023-09-17 21:20:14|02110|25321|IMAX|1.02B|1020000000|18.74|569113|19.82|36|2023-11-02|15/09/2023||0.148||90310000|18.739999771118|1|2023-07-26|15/06/2023|0.26|0.18|98000000|88340000|16.89999961853|1
2023-09-17 21:20:20|02111|20175|CCO|731.61M|731610000|1.515|2697394|-16.3|41|2023-11-07|15/09/2023||-0.0812||600110000|1.5099999904633|1|2023-08-07|15/06/2023|-0.0773|-0.06|637200000|639870000|1.6799999475479|1
2023-09-17 21:20:26|02112|1073037|COGT|1.01B|1010000000|11.76|655229|-25.48|27|2023-11-13|15/09/2023||-0.4989||0.00|11.760000228882|1|2023-08-08|15/06/2023|-0.59|-0.5444|0.00|0.00|11.029999732971|1
2023-09-17 21:20:31|02113|17493|VIVO|1.49B|1490000000|33.97|635665|5.69|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
2023-09-17 21:20:36|02114|1175179|XPOF|901.88M|901880000|18.05|1149998|-5.15|13|2023-11-09|15/09/2023||0.1565||74020000|18.049999237061|1|2023-08-03|15/06/2023|0.07|0.14|77300000|71950000|21.159999847412|1
2023-09-17 21:20:42|02115|41313|MBII|145.56M|145560000|0.7981|908403|0|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
2023-09-17 21:20:48|02116|17346|INVA|817.63M|817630000|12.56|540293|0.48|41|2023-11-01|15/09/2023||0.25||68920000|12.560000419617|1|2023-08-02|15/06/2023|0.02|0.27|80990000|71210000|13.359999656677|1
2023-09-17 21:20:55|02117|17611|DZSI|74.78M|74780000|2.4|338442|-79.08|38|2023-11-01|15/09/2023||0.1686||96420000|2.4000000953674|1|2023-08-10|15/06/2023|0.0115|-0.0157|83010000|83640000|2.539999961853|1
2023-09-17 21:20:59|02118|1173521|OMIC|30.71M|30710000|0.42|307199|-86.61|15|2023-11-07|15/09/2023||-0.3809||1460000|0.41999998688698|1|2023-08-09|15/06/2023|-0.35|-0.36|500000|1150000|0.73000001907349|1
2023-09-17 21:21:05|02119|1174640|ABOS|320.01M|320010000|5.53|1103737|0.73|15|2023-11-13|15/09/2023||-0.3494||0.00|5.5300002098083|1|2023-08-08|15/06/2023|-0.28|-0.35|0.00||7|1
2023-09-17 21:21:11|02120|20820|FOR|1.36B|1360000000|27.21|206642|122.12|41|2023-11-08|15/09/2023||0.637||389700000|27.209999084473|1|2023-07-20|15/06/2023|0.93|0.56|368900000|282670000|23.909999847412|1
2023-09-17 21:21:17|02121|1175512|RXST|1.06B|1060000000|29.83|422998|129.99|13|2023-11-07|15/09/2023||-0.433||20550000|29.829999923706|1|2023-08-07|15/06/2023|-0.28|-0.47|20800000|19230000|30.069999694824|1
2023-09-17 21:21:22|02122|1163664|SFT|20.40M|20400000|1.2|180904|-83.84|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
2023-09-17 21:21:30|02123|1175114|RPID|49.95M|49950000|1.18|34398|-66.19|15|2023-11-09|15/09/2023||-0.32||5900000|1.1799999475479|1|2023-08-04|15/06/2023|-0.33|-0.34|5000000|4150000|0.93999999761581|1
2023-09-17 21:21:35|02124|1072223|BWB|292.07M|292070000|10.44|55753|-39.93|28|2023-10-26|15/09/2023||0.3067||30270000|10.439999580383|1|2023-07-26|15/06/2023|0.31|0.31|27290000|29730000|10.85000038147|1
2023-09-17 21:21:40|02125|1173831|DIBS|149.69M|149690000|3.86|170850|-41.6|12|2023-11-08|15/09/2023||-0.185||20750000|3.8599998950958|1|2023-08-09|15/06/2023|-0.21|-0.22|20920000|20760000|3.7400000095367|1
2023-09-17 21:21:45|02126|1175518|WEBR|436.43M|436430000|8.12|637685|26.87|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
2023-09-17 21:21:50|02127|1175121|ZVIA|191.23M|191230000|2.68|234014|-41.48|13|2023-11-10|15/09/2023||-0.1438||39730000|2.670000076294|1|2023-08-08|15/06/2023|-0.08|-0.12|42200000|46820000|2.4700000286102|1
2023-09-17 21:21:55|02128|995092|||||||29|2023-11-07|15/09/2023||0.5002||904180000|1356.3399658203|1|2023-07-25|15/06/2023|0.68|0.63|945100000|958850000|1521.7299804688|1
2023-09-17 21:22:00|02129|1081650|HQI|233.64M|233640000|16.81|38794|19.05|27|2023-11-15|15/09/2023||0.24||9910000|16.809999465942|1|2023-08-10|15/06/2023|0.15|0.28|9000000|10350000|24.829999923706|1
2023-09-17 21:22:06|02130|20768|NLS|29.95M|29950000|0.83|191160|-60.48|41|2023-11-08|15/09/2023||-0.29||55350000|0.80390000343323|1|2023-08-09|15/06/2023|-0.15|-0.41|41750000|44680000|1.0199999809265|1
2023-09-17 21:22:11|02131|1172939|HOWL|91.64M|91640000|2.57|40526|-54.03|14|2023-11-09|15/09/2023||-0.26||6730000|2.5699999332428|1|2023-08-10|15/06/2023|-0.14|-0.42|8080000|7850000|2.5299999713898|1
2023-09-17 21:22:16|02132|1169485|TERN|312.69M|312690000|5.12|844317|-16.61|16|2023-11-08|15/09/2023||-0.3091||0.00|5.1199998855591|1|2023-08-08|15/06/2023|-0.25|-0.33|0.00||6.6599998474121|1
2023-09-17 21:22:23|02133|21006|SRI|510.81M|510810000|18.56|100807|2.43|41|2023-11-01|15/09/2023||0.055||239000000|18.569999694824|1|2023-08-02|15/06/2023|-0.05|-0.11|266800000|242130000|20.829999923706|1
2023-09-17 21:22:28|02134|1123001|KLDO|4.26K|4260|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
2023-09-17 21:22:40|02135|1166238|LSF|9.53M|9530000|1.02|110434|-53.64|18|2023-11-09|15/09/2023||-0.36||9330000|1.0599999427795|1|2023-08-09|15/06/2023|-0.4|-0.43|7700000|8580000|1.1100000143051|1
2023-09-17 21:22:45|02136|1171974|KLTR|268.67M|268670000|1.94|457833|-1.52|13|2023-11-01|15/09/2023||-0.0232||42510000|1.9400000572205|1|2023-08-02|15/06/2023|-0.02|-0.04|43900000|43110000|1.9800000190735|1
2023-09-17 21:22:50|02137|1175149|PECO|4.63B|4630000000|35.17|1202233|10.39|14|2023-11-02|15/09/2023||0.1167||142690000|35.169998168945|1|2023-08-01|15/06/2023|0.12|0.11|152140000|147000000|35.310001373291|1
2023-09-17 21:22:55|02138|102893|ARDX|991.28M|991280000|4.55|5087367|247.33|36|2023-11-08|15/09/2023||-0.1087||22590000|4.5500001907349|1|2023-08-02|15/06/2023|-0.08|-0.12|22300000|15280000|3.8399999141693|1
2023-09-17 21:23:00|02139|1172765|RAIN|29.83M|29830000|0.82|389976|-87.01|12|2023-11-09|15/09/2023||-0.305||0.00|0.81999999284744|1|2023-08-10|15/06/2023|-0.61|-0.51|0.00||1.210000038147|1
2023-09-17 21:23:09|02140|50977|OTRK|4.55M|4550000|0.9246|51106|-75.54|32|2023-11-15|15/09/2023||-2.47||11000000|0.92460000514984|1|2023-08-09|15/06/2023|-1.66|-3.16|3000000|7500000|2.1449999809265|1
2023-09-17 21:23:14|02141|50880|WKHS|126.93M|126930000|0.5965|10813582|-80.38|29|2023-11-07|15/09/2023||-0.125||20930000|0.596499979496|1|2023-08-08|15/06/2023|-0.12|-0.15|3970000|14800000|1.1799999475479|1
2023-09-17 21:23:20|02142|16518|LMNR|272.20M|272200000|15.14|97372|15.57|44|2023-12-22|15/10/2023||-0.13||38390000|15.140000343323|1|2023-09-07|15/07/2023|0.02|0.15|52650000|49750000|15.079999923706|1
2023-09-17 21:23:25|02143|1166741|KRON|71.73M|71730000|1.23|276048|-73.09|17|2023-11-07|15/09/2023||-0.4967||1870000|1.2300000190735|1|2023-08-08|15/06/2023|-0.52|-0.46|1860000|1670000|1.6699999570847|1
2023-09-17 21:23:31|02144|1166409|AVO|661.20M|661200000|9.34|173990|-39.63|18|2023-12-21|15/10/2023||0.2948||255900000|9.3400001525879|1|2023-09-11|15/07/2023|0.15|0.22|261400000|241970000|9.0600004196167|1
2023-09-17 21:23:37|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
2023-09-17 21:23:44|02146|21254|LRN|1.87B|1870000000|44.4|404661|10.7|41|2023-10-24|15/09/2023||-0.421||457700000|44.389999389648|1|2023-08-15|15/06/2023|1.01|0.87|483490000|460600000|38.880001068115|1
2023-09-17 21:23:49|02147|15708|CHEF|1.14B|1140000000|28.65|302599|-16.03|41|2023-11-01|15/09/2023||0.3579||839390000|28.64999961853|1|2023-08-02|15/06/2023|0.35|0.47|881800000|827620000|36.389999389648|1
2023-09-17 21:23:59|02148|1175429|RLYB|186.36M|186360000|4.93|83914|-64.48|12|2023-11-07|15/09/2023||-0.5044||0.00|4.9299998283386|1|2023-08-08|15/06/2023|-0.46|-0.479|0.00|0.00|5.5|1
2023-09-17 21:24:04|02149|1159668|ORIC|452.62M|452620000|8.3|421969|131.2|19|2023-11-06|15/09/2023||-0.465||0.00|8.3000001907349|1|2023-08-10|15/06/2023|-0.5|-0.5689|0.00|0.00|7.6700000762939|1
2023-09-17 21:24:09|02150|1076696|TALO|2.05B|2050000000|16.55|2140035|-18.51|29|2023-11-08|15/09/2023||0.1269||369570000|16.540000915527|1|2023-08-08|15/06/2023|0.09|0.22|367200000|370780000|16.39999961853|1
2023-09-17 21:24:19|02151|32346|WNC|1.03B|1030000000|21.87|515716|43.13|41|2023-11-08|15/09/2023||0.9482||679030000|21.870000839233|1|2023-07-26|15/06/2023|1.54|1.32|686600000|739980000|24.739999771118|1
2023-09-17 21:24:24|02152|1169714|CLNN|69.34M|69340000|0.54|608005|-81.76|17|2023-11-07|15/09/2023||-0.09||136170|0.54000002145767|1|2023-08-14|15/06/2023|-0.29|-0.1233|269000|117830|0.716000020504|1
2023-09-17 21:24:29|02153|1173261|VERA|757.40M|757400000|17.09|554657|-18.31|15|2023-11-08|15/09/2023||-0.5317||0.00|17.090000152588|1|2023-08-10|15/06/2023|-0.46|-0.6534|0.00|0.00|18.489999771118|1
2023-09-17 21:24:35|02154|1089251|RTL|1.01B|1010000000|7.61|1108905|5.84|26|2023-11-08|15/09/2023||||107420000|7.6100001335144|1|2023-08-02|15/06/2023|-0.4||106700000|113380000|7.0500001907349|1
2023-09-17 21:24:41|02155|960585|TH|1.42B|1420000000|13.95|505007|2.65|24|2023-11-14|15/09/2023||0.41||139730000|13.949999809265|1|2023-08-09|15/06/2023|0.44|0.37|143600000|134600000|12.630000114441|1
2023-09-17 21:24:45|02156|1075455|RFL|54.66M|54660000|2.25|22953|2.27|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
2023-09-17 21:24:52|02157|994772|AQB|17.84M|17840000|0.25|488357|-75.25|27|2023-11-07|15/09/2023||-0.08||700000|0.25|1|2023-08-01|15/06/2023|-0.09|-0.08|788430000|466670|0.38699999451637|1
2023-09-17 21:24:56|02158|1174323|CNVY|769.56M|769560000|10.51|195006|0.1|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
2023-09-17 21:25:01|02159|1169349|LABP|12.47M|12470000|4|10960|-55.46|16|2023-08-10|15/06/2023|-0.63|-1.10|||4.0999999046326|1|2023-05-12|15/03/2023|-0.9|-0.95|0.00|0.00|0.0014582303745347|2023-05-26
2023-09-17 21:25:07|02160|41308|GOGO|1.58B|1580000000|12.27|641485|-7.88|41|2023-11-02|15/09/2023||0.135||106060000|12.270000457764|1|2023-08-07|15/06/2023|0.19|0.14|103200000|103240000|15.380000114441|1
2023-09-17 21:25:13|02161|989650|DFIN|1.52B|1520000000|51.68|159300|31.77|29|2023-11-08|15/09/2023||0.7067||202830000|51.709999084473|1|2023-08-02|15/06/2023|1.34|0.98|242100000|229250000|47.040000915527|1
2023-09-17 21:25:19|02162|41182|XPRO|2.70B|2700000000|24.83|866972|81.51|41|2023-11-06|15/09/2023||0.232||388070000|24.829999923706|1|2023-07-27|15/06/2023|0.17|0.19|396920000|364610000|23|1
2023-09-17 21:25:25|02163|101874|LPG|1.10B|1100000000|27.28|593477|95.42|37|2023-11-01|15/09/2023||1.36||128040000|27.280000686646|1|2023-08-02|15/06/2023|1.21|1.64|111600000|124660000|29.540000915527|1
2023-09-17 21:25:29|02164|1167131|AVIR|265.21M|265210000|3.18|372897|-52.61|18|2023-11-08|15/09/2023||-0.4749||0.00|3.1800000667572|1|2023-08-08|15/06/2023|-0.34|-0.47|0.00||3.4000000953674|1
2023-09-17 21:25:34|02165|1175844|ELYM|72.6M|72600000|2.71|33614|-17.38|12|2023-11-06|15/09/2023||-0.14||0.00|2.710000038147|1|2023-09-11|15/06/2023||-0.16||0.00|2.6500000953674|1
2023-09-17 21:25:40|02166|995701|REVG|881.33M|881330000|14.87|195187|25.83|29|2023-12-20|15/10/2023||0.26||636160000|14.869999885559|1|2023-09-13|15/07/2023|0.35|0.25|680000000|627170000|12.880000114441|1
2023-09-17 21:25:46|02167|16345|IIIN|641.86M|641860000|33.03|93253|27.64|40|2023-10-19|15/09/2023||1||195800000|33.060001373291|1|2023-07-20|15/06/2023|0.54|0.67|165710000|186320000|31.75|1
2023-09-17 21:25:52|02168|1010526|SOI|477.25M|477250000|10.81|224245|8.43|28|2023-11-01|15/09/2023||0.2435||77830000|10.810000419617|1|2023-07-27|15/06/2023|0.25|0.22|77200000|78820000|9.4899997711182|1
2023-09-17 21:25:57|02169|17573|WSBF|262.33M|262330000|12.09|66837|-31.31|36|2023-10-24|15/09/2023||0.29||37700000|12.090000152588|1|2023-07-25|15/06/2023|0.2|0.26|36200000|37700000|15.069999694824|1
2023-09-17 21:26:03|02170|13962|ADTN|648.34M|648340000|8.24|857796|-55.68|41|2023-11-07|15/09/2023||-0.05||297650000|8.2399997711182|1|2023-08-06|15/06/2023|0.00|0.0033|327380000|330330000|9.0500001907349|1
2023-09-17 21:26:10|02171|1160912|GAN|57.19M|57190000|1.28|259783|-51.33|17|2023-11-20|15/09/2023||-0.176||32990000|1.2799999713898|1|2023-08-09|15/06/2023|-0.42|-0.17|33760000|32880000|1.8099999427795|1
2023-09-17 21:26:16|02172|20455|MOD|2.35B|2350000000|44.97|672489|203.85|41|2023-10-31|15/09/2023||0.6379||616610000|45.009998321533|1|2023-08-02|15/06/2023|0.85|0.43|622400000|572840000|38.069999694824|1
2023-09-17 21:26:22|02173|100193|NLTX|33.02M|33020000|0.75|290665|-21.05|37|2023-11-14|15/09/2023||-0.03||0.00|0.75|1|2023-08-16|15/06/2023|-0.04|-0.04|0.00|0.00|0.6700000166893|1
2023-09-17 21:26:27|02174|1096075|STRO|236.66M|236660000|3.91|405945|-31.4|25|2023-11-09|15/09/2023||-0.7213||13020000|3.9100000858307|1|2023-08-11|15/06/2023|-0.64|-0.73|10400000|12560000|4.3400001525879|1
2023-09-17 21:26:32|02175|958237|IBRX|821.25M|821250000|1.8|2635259|-70.3|30|2023-11-10|15/09/2023||-0.255||0.00|1.7999999523163|1|2023-08-09|15/06/2023||-0.235||0.00|1.8600000143051|1
2023-09-17 21:26:37|02176|1156573|ARQT|419.86M|419860000|6.81|1071390|-61.85|21|2023-11-08|15/09/2023||-1.09||7400000|6.8099999427795|1|2023-08-08|15/06/2023|-1.16|-1.25|5200000|4830000|9.579999923706|1
2023-09-17 21:26:43|02177|1175178|OB|254.35M|254350000|4.99|147711|38.23|13|2023-11-09|15/09/2023||0.0091||254350000|4.9899997711182|1|2023-08-08|15/06/2023|-0.08|-0.12|225800000|236000000|5.1599998474121|1
2023-09-17 21:26:48|02178|1166963|PRAX|178.67M|178670000|1.39|1142159|-47.55|18|2023-11-01|15/09/2023||-0.292||0.00|1.3899999856949|1|2023-08-09|15/06/2023|-0.49|-0.656|800000|793670|0.966000020504|1
2023-09-17 21:26:53|02179|13958|TWI|784.09M|784090000|12.5|385234|-4.43|41|2023-11-09|15/09/2023||0.265||428070000|12.5|1|2023-08-02|15/06/2023|0.43|0.43|481000000|516000000|12.949999809265|1
2023-09-17 21:26:59|02180|943148|KE|679.92M|679920000|27.5|90131|43.38|36|2023-11-07|15/09/2023||0.4425||452650000|27.5|1|2023-08-16|15/06/2023|0.76|0.66|496100000|472690000|27.520000457764|1
2023-09-17 21:27:04|02181|21179|RGS|40.24M|40240000|0.883|117433|-31.02|41|2023-10-31|15/09/2023||-0.05||70200000|0.87529999017715|1|2023-08-23|15/06/2023|-0.1|-0.05|55700000|56600000|1.25|1
2023-09-17 21:27:10|02182|1027142|RBB|251.31M|251310000|13.23|42921|-37.18|27|2023-10-23|15/09/2023||0.5||32390000|13.229999542236|1|2023-07-24|15/06/2023|0.58|0.58|34400000|34000000|13.779999732971|1
2023-09-17 21:27:15|02183|1127925|HOOK|58.77M|58770000|0.7|495309|-52.7|23|2023-11-15|15/09/2023||-0.2||5610000|0.69999998807907|1|2023-08-10|15/06/2023|-0.22|-0.2083|2680000|4870000|0.73699998855591|1
2023-09-17 21:27:22|02184|1024880|KALA|27.03M|27030000|10.63|35441|-31.42|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
2023-09-17 21:27:27|02185|100177|TRVN|9.60M|9600000|0.7|643427|-85.26|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
2023-09-17 21:27:32|02186|1172947|FSBC|352.22M|352220000|20.41|27055|-24.38|15|2023-10-23|15/09/2023||0.5967||28930000|20.409999847412|1|2023-07-24|15/06/2023|0.74|0.67|30400000|30180000|23.770000457764|1
2023-09-17 21:27:38|02187|1096136|NGM|108.36M|108360000|1.31|336022|-91.27|24|2023-11-15|15/09/2023||-0.4311||2600000|1.3099999427795|1|2023-08-03|15/06/2023|-0.46|-0.5|1420000|3300000|2.1400001049042|1
2023-09-17 21:27:44|02188|20822|GEFb|3.21B|3210000000|68.62|16024|8.13|41|2023-12-06|15/10/2023||1.32||1350000000|68.709999084473|1|2023-08-30|15/07/2023|1.75|1.54|1330000000|1390000000|75.949996948242|1
2023-09-17 21:27:48|02189|1171798|RXDX|9.56B|9560000000|199.92|1580610|260.41|12|2023-11-09|15/09/2023||-0.9833||150000|199.91999816895|1|2023-08-10|15/06/2023||-0.94||100000|199.91999816895|1
2023-09-17 21:27:54|02190|962331|RMR|792.52M|792520000|25.07|88265|-2.34|31|2023-11-24|15/09/2023||0.33||233900000|25.069999694824|1|2023-08-09|15/06/2023|1.48|0.46|280220000|227520000|23.030000686646|1
2023-09-17 21:27:59|02191|1137412|PSNL|67.93M|67930000|1.4|192535|-60.34|23|2023-11-02|15/09/2023||-0.5327||17750000|1.3999999761581|1|2023-08-08|15/06/2023|-0.5|-0.54|16700000|16490000|1.8999999761581|1
2023-09-17 21:28:04|02192|994019|PRTH|259.58M|259580000|3.39|23486|-15.67|23|2023-11-15|15/09/2023||-0.1233||184530000|3.3900001049042|1|2023-08-10|15/06/2023|-0.16|-0.13|182300000|189060000|4|1
2023-09-17 21:28:10|02193|16001|EMKR|43.75M|43750000|0.57|467598|-71.78|39|2023-12-05|15/09/2023||-0.095||26370000|0.56999999284744|1|2023-08-08|15/06/2023|-0.13|-0.13|26700000|26030000|0.63999998569489|1
2023-09-17 21:28:17|02194|1054795|MCB|404.23M|404230000|36.53|170373|-47.2|27|2023-10-19|15/09/2023||1.74||61590000|36.529998779297|1|2023-07-20|15/06/2023|1.37|1.75|61610000|62270000|47.509998321533|1
2023-09-17 21:28:23|02195|17155|SGC|130.38M|130380000|7.9|53884|-17.96|39|2023-10-26|15/09/2023||0.1667||141690000|7.9000000953674|1|2023-08-07|15/06/2023|0.08|0.1|129200000|135880000|8.6199998855591|1
2023-09-17 21:28:27|02196|1175171|INST|3.52B|3520000000|24.45|114409|12.36|12|2023-11-06|15/09/2023||0.199||132170000|24.450000762939|1|2023-07-31|15/06/2023|0.19|0.19|131100000|129090000|26.620000839233|1
2023-09-17 21:28:33|02197|16023|ESCA|203.03M|203030000|14.78|44500|41.84|36|2023-11-02|15/09/2023||0.36||68910000|14.779999732971|1|2023-07-27|15/06/2023|0.26|0.32|67800000|86800000|14.909999847412|1
2023-09-17 21:28:44|02198|16406|ITIC|287.85M|287850000|152.25|3190|3.83|38|2023-11-03|15/09/2023|||||152.25|1|2023-08-07|15/06/2023|||||152.7200012207|1
2023-09-17 21:28:48|02199|1131053|ALTG|431.47M|431470000|13.33|275100|9.71|20|2023-11-09|15/09/2023||0.105||465620000|13.300000190735|1|2023-08-09|15/06/2023|0.19|0.1|468400000|461830000|16.670000076294|1
2023-09-17 21:28:55|02200|1052094|HBB|178.30M|178300000|12.75|16682|6.63|27|2023-11-01|15/09/2023||0.31||153100000|12.75|1|2023-08-02|15/06/2023|0.01|0.22|137100000|144100000|9.6599998474121|1
2023-09-17 21:29:00|02201|1167954|FDMT|654.34M|654340000|15.56|324201|75.82|17|2023-11-08|15/09/2023||-0.5775||6060000|15.560000419617|1|2023-08-09|15/06/2023|-0.77|-0.78|240000|848330|16.920000076294|1
2023-09-17 21:29:06|02202|16587|STGW|1.46B|1460000000|5.44|810826|-25.27|41|2023-11-02|15/09/2023||0.2329||683920000|5.4400000572205|1|2023-08-08|15/06/2023|0.16|0.19|632000000|683130000|6.3699998855591|1
2023-09-17 21:29:12|02203|17212|VIRX|49.00M|49000000|1.27|88809|-77.68|41|2023-11-09|15/09/2023||-0.308||0.00|1.2699999809265|1|2023-08-14|15/06/2023|-0.32|-0.29|0.00|0.00|1.4400000572205|1
2023-09-17 21:29:17|02204|1123577|RIDEQ|67.80M|67800000|4.25|1694770|-86.11|18|2023-08-09|15/06/2023||-0.2691||656500|3.5|1|2023-05-25|15/03/2023|-0.71|-0.2104|189000|328250|0.0018437963514946|2023-05-24
2023-09-17 21:29:22|02205|1174425|TBIO|39.23M|39230000|1.31|57845|-32.82|13|2023-11-07|15/09/2023||-0.2533||10900000|1.3099999427795|1|2023-08-10|15/06/2023|-0.28|-0.32|8650000|8600000|1.3500000238419|1
2023-09-17 21:29:27|02206|1163602|CURI|35.00M|35000000|0.66|79843|-59.2|18|2023-11-08|15/09/2023||-0.14||14370000|0.65679997205734|1|2023-08-14|15/06/2023|-0.19|-0.14|14100000|13670000|0.95464998483658|1
2023-09-17 21:29:33|02207|1174692|CURV|148.82M|148820000|1.43|139906|-74.82|13|2023-12-07|15/10/2023||-0.0317||248670000|1.4199999570847|1|2023-09-06|15/07/2023|0.06|0.11|289100000|286690000|2.1500000953674|1
2023-09-17 21:29:39|02208|20696|KRO|940.92M|940920000|8.18|184369|-30.74|41|2023-11-08|15/09/2023||-0.055||427130000|8.1800003051758|1|2023-08-02|15/06/2023|-0.07|0.0033|443200000|480270000|9.4300003051758|1
2023-09-17 21:29:44|02209|30743|ESTE|2.77B|2770000000|19.71|1804058|39.89|35|2023-11-08|15/09/2023||0.724||432020000|19.719999313354|1|2023-08-02|15/06/2023|0.53|0.55|370000000|358370000|16.010000228882|1
2023-09-17 21:29:50|02210|1076787|MGTX|338.16M|338160000|5.68|123782|-36.96|27|2023-11-09|15/09/2023||-0.585||4670000|5.6799998283386|1|2023-08-10|15/06/2023|-0.53|-0.5475|3540000|4170000|5.75|1
2023-09-17 21:29:55|02211|16988|PTSI|490.71M|490710000|22.27|17716|-27.67|35|2023-10-13|15/09/2023||0.57||219100000|22.270000457764|1|2023-07-19|15/06/2023|0.42|0.65|207410000|222600000|25.729999542236|1
2023-09-17 21:30:00|02212|1152785|XGN|40.97M|40970000|2.43|15041|-48.63|23|2023-11-14|15/09/2023||-0.4567||10580000|2.4300000667572|1|2023-08-07|15/06/2023|-0.28|-0.4957|14140000|10930000|2.5099999904633|1
2023-09-17 21:30:06|02213|101281|ADRO|87.70T|87700000000000|2840|47296027|-27.74|38|2023-11-01|15/09/2023||0.0098||1410000000|2840|1|2023-08-22|15/06/2023|0.0134|0.0134|1640000000|1640000000|2620|1
2023-09-17 21:30:11|02214|1172580|ZY|253.58M|253580000|2.43|1342044|-8.65|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
2023-09-17 21:30:17|02215|1031736|CSSE|10.04M|10040000|0.32|570802|-96.37|27|2023-11-16|15/09/2023||-1.3||106280000|0.31999999284744|1|2023-08-14|15/06/2023|-1.5|-1.63|79900000|120100000|0.98000001907349|1
2023-09-17 21:30:21|02216|1172717|IMPL|15.18M|15180000|0.639|1514996|-90.33|13|2023-11-13|15/09/2023||-0.545||9500000|0.63899999856949|1|2023-08-14|15/06/2023|-0.625|-0.5533|6600000|6300000|1.2000000476837|1
2023-09-17 21:30:26|02217|16267|HIFS|420.30M|420300000|195.45|11768|-30.95|27|2023-10-13|15/09/2023|||||195.44999694824|1|2023-07-17|15/06/2023|1.85||18870000||208.33999633789|1
2023-09-17 21:30:32|02218|39326|CENX|694.73M|694730000|7.52|1107705|4.44|37|2023-11-07|15/09/2023||-0.12||487150000|7.5199999809265|1|2023-08-09|15/06/2023|0.16|0.02|575500000|512200000|8.9799995422363|1
2023-09-17 21:30:37|02219|1167034|FHTX|272.52M|272520000|6.51|73049|-24.3|17|2023-11-07|15/09/2023||-0.73||5380000|6.5100002288818|1|2023-08-07|15/06/2023|-0.7|-0.71|5600000|6320000|9.210000038147|1
2023-09-17 21:30:43|02220|17474|VALU|424.36M|424360000|45|3954|-31.3|34|2023-12-11|15/10/2023|||||45|1|2023-09-18|15/07/2023|||||45|1
2023-09-17 21:30:48|02221|1168846|CGEM|425.64M|425640000|9.96|235538|-20.26|17|2023-11-13|15/09/2023||-1.05||0.00|9.960000038147|1|2023-08-10|15/06/2023|-0.82|-0.9709|0.00|0.00|10.359999656677|1
2023-09-17 21:30:55|02222|16101|LAB|221.89M|221890000|2.81|236110|108.15|41|2023-11-07|15/09/2023||-0.23||24200000|2.8099999427795|1|2023-08-08|15/06/2023|-0.22|-0.04|27700000|32710000|2.4000000953674|1
2023-09-17 21:31:00|02223|34441|PLM|405.45M|405450000|2.07|733214|-37.27|37|2023-11-09|15/09/2023|||||2.0699999332428|1|2023-08-11|15/06/2023|-0.02||||2.079999923706|1
2023-09-17 21:31:04|02224|1169486|VOR|157.37M|157370000|2.33|198135|-50.53|17|2023-11-09|15/09/2023||-0.4412||0.00|2.329999923706|1|2023-08-10|15/06/2023|-0.45|-0.4213|0.00|0.00|2.6199998855591|1
2023-09-17 21:31:09|02225|985559|SELB|174.91M|174910000|1.14|947813|-38.04|30|2023-11-09|15/09/2023||-0.1||5300000|1.1399999856949|1|2023-08-17|15/06/2023|-0.07|-0.08|5200000|11090000|1.0900000333786|1
2023-09-17 21:31:18|02226|1057075|VMD|369.43M|369430000|9.65|25779|28.67|25|2023-11-06|15/09/2023||0.1||50750000|9.6499996185303|1|2023-08-09|15/06/2023|0.06|0.055|43310000|41550000|11.640000343323|1
2023-09-17 21:31:25|02227|31163|ABUS|341.82M|341820000|2.04|631633|-8.11|41|2023-11-08|15/09/2023||-0.11||5230000|2.039999961853|1|2023-08-03|15/06/2023|-0.1|-0.11|4650000|6180000|2.079999923706|1
2023-09-17 21:31:30|02228|1167739|KNTE|80.06M|80060000|1.7|278388|-86.03|15|2023-11-09|15/09/2023||-0.7268||0.00|1.7000000476837|1|2023-08-08|15/06/2023|-0.68|-0.75|0.00||2.789999961853|1
2023-09-17 21:31:35|02229|1006461|FBRX|29.75M|29750000|0.82|67890|-33.9|27|2023-11-13|15/09/2023|||||0.81959998607635|1|2023-08-14|15/06/2023|-0.42||||0.88109999895096|1
2023-09-17 21:31:41|02230|940837|MDVL|11.72M|11720000|7.26|4757|-85.03|29|2023-11-08|15/09/2023||-0.03||798000|7.2600002288818|1|2023-08-10|15/06/2023||-0.03||761000|10.609999656677|1
2023-09-17 21:31:47|02231|17438|UFPT|1.25B|1250000000|163.45|105219|80.65|41|2023-11-01|15/09/2023||1.42||98930000|163.44999694824|1|2023-08-01|15/06/2023|1.55|1.28|100030000|98130000|194.66499328613|1
2023-09-17 21:31:51|02232|1127926|GNLN|2.33M|2330000|0.879|112569|-95.91|21|2023-08-14|15/06/2023|-6.56|-4.21|19630000|22640000|0.88999998569489|1|2023-05-15|15/03/2023|-0.64|-1.44|24000000|27540000|2.9519999027252|1
2023-09-17 21:31:56|02233|1172282|RPHM|247.76M|247760000|7.33|165165|76.2|13|2023-11-08|15/09/2023||-0.5667||0.00|7.3299999237061|1|2023-08-10|15/06/2023|-0.65|-0.53|0.00|0.00|6.6399998664856|1
2023-09-17 21:32:00|02234|1163555|SPRU|106.68M|106680000|0.725|336175|-30.95|15|2023-11-13|15/09/2023||-0.2081||10940000|0.70800000429153|1|2023-08-10|15/06/2023|0.02|-0.21|22800000|8070000|0.93999999761581|1
2023-09-17 21:32:06|02235|17472|UTMD|304.44M|304440000|83.88|13133|-3.03|35|2023-10-24|15/09/2023|||||83.879997253418|1|2023-07-25|15/06/2023|1.15||12870000||95.400001525879|1
2023-09-17 21:32:11|02236|6458|YELLQ|94.35M|94350000|1.81|13489557|-65.13|41|2023-11-02|15/09/2023||-0.7165||1250000000|1.8099999427795|1|2023-08-09|15/06/2023|-0.28|-0.76|1130000000|1300000000|3.079999923706|1
2023-09-17 21:32:17|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
2023-09-17 21:32:22|02238|1097916|ATCX|486.57M|486570000|12.25|535708|74.01|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
2023-09-17 21:32:27|02239|1141591|MIRM|1.26B|1260000000|32.85|596282|39.91|19|2023-11-08|15/09/2023||-0.6526||41060000|32.849998474121|1|2023-08-03|15/06/2023|-1.94|-0.72|37500000|30230000|24.920000076294|1
2023-09-17 21:32:32|02240|980155|NHIQ|11.54M|11540000|0.42|6991|-94.23|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
2023-09-17 21:32:40|02241|1175242|BLFY|207.32M|207320000|8.91|68412|-24.04|14|2023-10-20|15/09/2023||-0.12||11040000|8.9099998474121|1|2023-07-26|15/06/2023|-0.08|-0.11|11290000|11680000|10.029999732971|1
2023-09-17 21:32:49|02242|16282|HOFT|209.68M|209680000|19.86|74351|36.68|41|2023-12-07|15/10/2023||0.25||120500000|19.860000610352|1|2023-09-08|15/07/2023|0.07|0.26|97800000|135000000|21.39999961853|1
2023-09-17 21:32:54|02243|1009355|KNTK|5.14B|5140000000|34.59|183705|-9.83|26|2023-11-08|15/09/2023||0.5844||284930000|34.540000915527|1|2023-08-07|15/06/2023|0.41|0.44|296200000|247290000|35.680000305176|1
2023-09-17 21:33:01|02244|40051|ATOS|99.43M|99430000|0.7905|844891|-15.08|36|2023-11-15|15/09/2023||-0.065||0.00|0.79049998521805|1|2023-08-14|15/06/2023|-0.08|-0.06|0.00||1.0499999523163|1
2023-09-17 21:33:07|02245|20650|MLR|451.87M|451870000|39.48|31023|75.16|40|2023-11-08|15/09/2023|||||39.430000305176|1|2023-08-09|15/06/2023|1.29||300260||37.619998931885|1
2023-09-17 21:33:13|02246|17028|RCKY|129.87M|129870000|17.63|36970|-27.21|39|2023-10-31|15/09/2023||1.11||117960000|17.629999160767|1|2023-08-01|15/06/2023|0.00|-0.18|99800000|104700000|20.120000839233|1
2023-09-17 21:33:18|02247|1055911|LBC|439.35M|439350000|8.61|35092|-31.83|27|2023-10-24|15/09/2023||0.19||32000000|8.6099996566772|1|2023-07-25|15/06/2023|0.14|0.2|27210000|35770000|10.029999732971|1
2023-09-17 21:33:27|02248|30704|CRMD|214.32M|214320000|3.91|768902|15.68|36|2023-11-09|15/09/2023||-0.2133||0.00|3.9100000858307|1|2023-08-08|15/06/2023|-0.25|-0.24|0.00||4.0949997901917|1
2023-09-17 21:33:32|02249|1174986|SERA|54.43M|54430000|1.74|36856|4.82|15|2023-11-08|15/09/2023||-0.3528||174650|1.7400000095367|1|2023-08-09|15/06/2023|-0.34|-0.36|123000|122600|2.579999923706|1
2023-09-17 21:33:37|02250|16713|NCMI|467.45M|467450000|4.83|392035|-49.18|41|2023-11-06|15/09/2023||-0.05||64900000|4.8299999237061|1|2023-08-07|15/06/2023||-0.95||67550000|0.0015719229198009|2023-08-04
2023-09-17 21:33:44|02251|17594|XOMA|203.18M|203180000|17.71|41144|-1.61|41|2023-11-08|15/09/2023||-0.51||800000|17.709999084473|1|2023-08-08|15/06/2023|-0.59|-0.52|1700000|800000|15.935000419617|1
2023-09-17 21:33:52|02252|17560|WLFC|261.92M|261920000|41.14|15315|15.27|40|2023-11-06|15/09/2023|||||41.139999389648|1|2023-08-03|15/06/2023|||||43.130001068115|1
2023-09-17 21:33:57|02253|1164708|IRON|896.93M|896930000|53|219456|284.06|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
2023-09-17 21:34:02|02254|52168|PRTG|51.45M|51450000|2.89|14196|-61.97|28|2023-11-29|15/09/2023||-0.25||0.00|2.9800000190735|1|2023-07-31|15/06/2023|-1.25|-0.30|0.00||2.9900000095367|1
2023-09-17 21:34:07|02255|1171825|FNCH|9.21M|9210000|5.74|14001|-92.22|13|2023-08-09|15/06/2023||-0.03||0.00|7.3800001144409|1|2023-05-10|15/03/2023|-1.33|-0.09|107000|0.00|0.0062283738909885|2023-06-12
2023-09-17 21:34:13|02256|103931|HRTG|130.29M|130290000|5.23|159886|79.73|37|2023-11-02|15/09/2023||-0.12||170500000|5.2300000190735|1|2023-08-08|15/06/2023|0.32|0.08|185320000|168530000|4.5199999809265|1
2023-09-17 21:34:17|02257|1171963|IKNA|188.25M|188250000|4.45|123514|9.61|16|2023-11-07|15/09/2023||-0.4734||3930000|4.4499998092651|1|2023-08-10|15/06/2023|-0.44|-0.4739|2000000|3850000|4.1999998092651|1
2023-09-17 21:34:23|02258|21178|REVRQ|3.79M|3790000|0.07|208130|-98.94|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
2023-09-17 21:34:28|02259|1153339|OYST|303.21M|303210000|11.17|407509|65.73|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
2023-09-17 21:34:33|02260|1163888|DMS|57.30M|57300000|2.06|49711|-92.92|19|2023-11-09|15/09/2023||-0.12||93760000|2.1199998855591|1|2023-08-14|15/06/2023|-0.8|-0.13|82600000|91550000|0.0022244191794365|2023-08-29
2023-09-17 21:34:39|02261|15681|CDZI|241.74M|241740000|3.63|494484|16.35|32|2023-11-10|15/09/2023||-0.06||1140000|3.6300001144409|1|2023-08-11|15/06/2023||-0.06||340000|4.1700000762939|1
2023-09-17 21:34:44|02262|30939|REPX|632.76M|632760000|31.4|64860|42.16|33|2023-11-13|15/09/2023||1.74||96470000|31.39999961853|1|2023-08-07|15/06/2023|1.37|1.68|99910000|92200000|37.509998321533|1
2023-09-17 21:34:50|02263|17465|USLM|1.16B|1160000000|204.03|11912|91.74|36|2023-11-01|15/09/2023|||||204.0299987793|1|2023-08-02|15/06/2023|||||204.24000549316|1
2023-09-17 21:34:57|02264|48376|AMC|1.66B|1660000000|8.36|12636535|-89.45|37|2023-11-09|15/09/2023||-0.696||1110000000|8.3599996566772|1|2023-08-08|15/06/2023|0.0882|-0.3627|1350000000|1290000000|0.0223314376733|2023-08-24
2023-09-17 21:35:03|02265|39223|CAR|7.69B|7690000000|198.53|517313|34.78|38|2023-10-30|15/09/2023||14.42||3610000000|198.5299987793|1|2023-07-31|15/06/2023|11.01|9.44|3120000000|3210000000|222.44000244141|1
2023-09-17 21:35:08|02266|20787|STAG|6.64B|6640000000|36.66|1530084|18.41|41|2023-10-26|15/09/2023||0.1787||174070000|36.659999847412|1|2023-07-26|15/06/2023|0.56|0.56|171690000|172920000|38.290000915527|1
2023-09-17 21:35:13|02267|1170122|CHK|11.31B|11310000000|85.45|1785335|-15.04|16|2023-11-01|15/09/2023||0.6908||1560000000|85.449996948242|1|2023-08-01|15/06/2023|0.64|0.41|1540000000|1590000000|84.339996337891|1
2023-09-17 21:35:19|02268|17127|SSB|5.30B|5300000000|69.82|408342|-13.98|40|2023-10-24|15/09/2023||1.71||428040000|69.819999694824|1|2023-07-27|15/06/2023|1.63|1.83|438960000|433040000|78.120002746582|1
2023-09-17 21:35:25|02269|29717|VLY|4.58B|4580000000|9.03|3799136|-23.34|41|2023-10-26|15/09/2023||0.26||473160000|9.0299997329712|1|2023-07-27|15/06/2023|0.28|0.29|479840000|496070000|10.300000190735|1
2023-09-17 21:35:31|02270|48363|ESNT|5.28B|5280000000|49.32|437407|26.75|40|2023-11-10|15/09/2023||1.58||269240000|49.319999694824|1|2023-08-04|15/06/2023|1.61|1.51|260130000|262070000|51.130001068115|1
2023-09-17 21:35:36|02271|29762|PDCE|6.43B|6430000000|73.85|2141868|18.35|41|2023-11-01|15/09/2023||3.17||821170000|73.849998474121|1|2023-08-02|15/06/2023|2.69|2.89|871810000|796200000|75.279998779297|1
2023-09-17 21:35:43|02272|24322|TRNO|5.09B|5090000000|60.68|514966|3.71|39|2023-11-01|15/09/2023||0.3267||81240000|60.680000305176|1|2023-08-02|15/06/2023|0.55|0.31|79540000|78480000|58.849998474121|1
2023-09-17 21:35:49|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
2023-09-17 21:35:54|02274|20857|BXMT|4.05B|4050000000|23.5|2373171|-18.26|40|2023-10-25|15/09/2023||0.698||168690000|23.430000305176|1|2023-07-26|15/06/2023|0.79|0.66|165460000|166630000|22.420000076294|1
2023-09-17 21:36:00|02275|20843|ADC|5.72B|5720000000|59.49|1004614|-18.18|41|2023-10-23|15/09/2023||0.42||134300000|59.470001220703|1|2023-08-01|15/06/2023|0.42|0.43|129900000|128100000|64.779998779297|1
2023-09-17 21:36:05|02276|39163|HR|6.35B|6350000000|16.67|2437575|-27.87|41|2023-11-08|15/09/2023||-0.1273||330850000|16.670000076294|1|2023-08-08|15/06/2023|-0.22|-0.13|338140000|328110000|19.729999542236|1
2023-09-17 21:36:11|02277|17176|SIGI|6.04B|6040000000|99.66|265199|22.45|41|2023-10-25|15/09/2023||1.54||1010000000|99.660003662109|1|2023-08-02|15/06/2023|0.99|1.2|1040000000|1030000000|103.41000366211|1
2023-09-17 21:36:17|02278|17428|UBSI|3.79B|3790000000|28.17|1011973|-23.47|41|2023-10-25|15/09/2023||0.6517||256530000|28.170000076294|1|2023-07-27|15/06/2023|0.68|0.66|262600000|261880000|33.189998626709|1
2023-09-17 21:36:24|02279|943117|LC|739.12M|739120000|6.8|1775202|-46.29|36|2023-11-07|15/09/2023||0.025||202940000|6.8000001907349|1|2023-07-26|15/06/2023|0.09|0.04|232500000|227300000|10.119999885559|1
2023-09-17 21:36:31|02280|20942|RDN|4.11B|4110000000|26.09|1038346|25.31|41|2023-11-01|15/09/2023||0.8047||315060000|26.079999923706|1|2023-08-02|15/06/2023|0.91|0.79|290000000|311490000|26.930000305176|1
2023-09-17 21:36:37|02281|39246|POR|4.49B|4490000000|44.44|930490|-11.39|41|2023-10-27|15/09/2023||0.7526||769250000|44.439998626709|1|2023-07-28|15/06/2023|0.44|0.48|648000000|571240000|47.860000610352|1
2023-09-17 21:36:42|02282|20539|KRG|5.12B|5120000000|23.01|1296980|21.17|41|2023-10-26|15/09/2023||0.0107||191520000|23.030000686646|1|2023-07-31|15/06/2023|0.51|-0.003|208760000|188140000|22.840000152588|1
2023-09-17 21:36:48|02283|17446|UMBF|3.07B|3070000000|63.27|425351|-29.33|41|2023-10-24|15/09/2023||1.88||374290000|63.270000457764|1|2023-07-25|15/06/2023|1.93|1.93|363700000|375730000|69.360000610352|1
2023-09-17 21:36:54|02284|955553|TGNA|3.22B|3220000000|15.94|2102091|-26.48|34|2023-11-07|15/09/2023||0.406||721100000|15.939999580383|1|2023-08-03|15/06/2023|0.44|0.43|732000000|734760000|16.879999160767|1
2023-09-17 21:37:00|02285|16242|HWC|3.30B|3300000000|38.3|540708|-23.23|41|2023-10-17|15/09/2023||1.25||355120000|38.299999237061|1|2023-07-18|15/06/2023|1.35|1.34|357130000|364640000|42.340000152588|1
2023-09-17 21:37:04|02286|1163097|APG|6.26B|6260000000|26.53|868733|77.64|19|2023-11-08|15/09/2023||0.4513||1870000000|26.530000686646|1|2023-08-03|15/06/2023|0.41|0.4|1800000000|1770000000|28.889999389648|1
2023-09-17 21:37:11|02287|20498|KFY|2.48B|2480000000|47.07|296068|-4.48|41|2023-12-07|15/10/2023||0.9565||685410000|47.080001831055|1|2023-09-07|15/07/2023|0.99|0.91|706300000|683240000|49.869998931885|1
2023-09-17 21:37:16|02288|20242|PNM|3.76B|3760000000|43.79|462620|-7.83|41|2023-10-26|15/09/2023||1.36||651910000|43.770000457764|1|2023-08-04|15/06/2023|0.55|0.56|477160000|515750000|44.540000915527|1
2023-09-17 21:37:21|02289|948327|SUM|3.85B|3850000000|32|919143|21.44|35|2023-11-01|15/09/2023||0.7526||743500000|32|1|2023-08-02|15/06/2023|0.71|0.59|680400000|642590000|36.610000610352|1
2023-09-17 21:37:26|02290|1097893|ETRN|4.19B|4190000000|9.6|5330115|4.92|26|2023-11-07|15/09/2023||0.0966||324930000|9.6000003814697|1|2023-08-01|15/06/2023|0.09|0.09|318500000|311210000|10.369999885559|1
2023-09-17 21:37:31|02291|20912|BKH|3.72B|3720000000|55.41|579674|-27.48|41|2023-11-01|15/09/2023||0.5333||586000000|55.409999847412|1|2023-08-02|15/06/2023|0.35|0.38|411300000|552130000|59.200000762939|1
2023-09-17 21:37:38|02292|20384|TRTN|4.56B|4560000000|82.89|434154|38.43|41|2023-10-26|15/09/2023||2.34||396210000|82.940002441406|1|2023-08-01|15/06/2023|2.38|2.34|386500000|402010000|84.309997558594|1
2023-09-17 21:37:43|02293|32356|SM|4.70B|4700000000|39.59|1655876|-8.57|41|2023-10-26|15/09/2023||1.45||600980000|39.590000152588|1|2023-08-02|15/06/2023|1.28|1.1|550750000|560320000|36.090000152588|1
2023-09-17 21:37:48|02294|1166008|BNL|3.16B|3160000000|16.08|1096561|-15.77|18|2023-10-31|15/09/2023||0.1691||112620000|16.059999465942|1|2023-08-02|15/06/2023|0.32|0.16|109350000|112130000|16.610000610352|1
2023-09-17 21:37:54|02295|20840|SWX|4.57B|4570000000|63.88|409174|-21.36|41|2023-11-07|15/09/2023||0.0007||1080000000|63.889999389648|1|2023-08-09|15/06/2023|0.47|0.29|1290000000|1120000000|63.869998931885|1
2023-09-17 21:37:59|02296|8363|MUR|7.07B|7070000000|45.25|1557850|14.99|42|2023-11-02|15/09/2023||1.13||842280000|45.259998321533|1|2023-08-03|15/06/2023|0.79|0.8|81500000|785250000|41.810001373291|1
2023-09-17 21:38:04|02297|41228|DOC|3.26B|3260000000|13.14|1528909|-19.39|37|2023-11-03|15/09/2023||0.0536||133510000|13.140000343323|1|2023-08-03|15/06/2023|0.05|0.05|135100000|135770000|14.449999809265|1
2023-09-17 21:38:10|02298|15562|OPCH|6.27B|6270000000|34.84|2067583|8.3|41|2023-11-02|15/09/2023||0.2894||1090000000|34.840000152588|1|2023-07-27|15/06/2023|0.63|0.2249|1070000000|1060000000|32.439998626709|1
2023-09-17 21:38:16|02299|20586|LXP|2.84B|2840000000|9.69|1739437|-1.62|41|2023-11-02|15/09/2023||0.0057||85320000|9.6899995803833|1|2023-08-02|15/06/2023|-0.03|-0.0034|87050000|83350000|9.9899997711182|1
2023-09-17 21:38:24|02300|20568|CMC|6.03B|6030000000|51.66|797914|37.43|42|2024-01-08|15/11/2023||1.61||1990000000|51.680000305176|1|2023-10-12|15/08/2023||1.87||2170000000|51.680000305176|1
2023-09-17 21:38:29|02301|942635|CRC|3.94B|3940000000|57.2|928644|32.1|36|2023-11-02|15/09/2023||0.9529||513910000|57.200000762939|1|2023-07-31|15/06/2023|0.53|0.75|591000000|537260000|52.580001831055|1
2023-09-17 21:38:34|02302|20432|CBU|2.34B|2340000000|43.66|449121|-31.62|40|2023-10-23|15/09/2023||0.8513||176460000|43.639999389648|1|2023-07-31|15/06/2023|0.91|0.85|175260000|176740000|52.590000152588|1
2023-09-17 21:38:40|02303|16287|HOMB|4.47B|4470000000|22.06|991594|-6.72|41|2023-10-19|15/09/2023||0.4829||250800000|22.049999237061|1|2023-07-20|15/06/2023|0.51|0.51|257150000|255210000|24.979999542236|1
2023-09-17 21:38:46|02304|13934|CIM|1.38B|1380000000|6.08|1957861|-22.55|41|2023-11-01|15/09/2023||0.1627||82010000|6.0799999237061|1|2023-08-03|15/06/2023|0.12|0.17|65680000|80300000|6.1999998092651|1
2023-09-17 21:38:52|02305|20507|NJR|4.25B|4250000000|43.52|643815|-2.73|41|2023-11-21|15/09/2023||0.3517||776330000|43.540000915527|1|2023-08-03|15/06/2023|0.1|-0.03|264080000|547710000|43.880001068115|1
2023-09-17 21:38:58|02306|29658|MATX|3.05B|3050000000|86.36|232317|24.46|42|2023-11-06|15/09/2023||1.98||711030000|86.360000610352|1|2023-08-01|15/06/2023|2.26|1.23|773400000|760290000|93.459999084473|1
2023-09-17 21:39:04|02307|20981|BKU|1.81B|1810000000|24.26|800944|-35.53|41|2023-10-19|15/09/2023||0.7189||239920000|24.299999237061|1|2023-07-25|15/06/2023|0.78|0.78|239370000|245390000|27.450000762939|1
2023-09-17 21:39:10|02308|101884|OGS|4.29B|4290000000|75.65|438104|-4.77|38|2023-10-30|15/09/2023||0.436||391770000|75.650001525879|1|2023-07-31|15/06/2023|0.58|0.59|398110000|397880000|79.309997558594|1
2023-09-17 21:39:18|02309|15333|RAMP|1.94B|1940000000|29.3|408853|50.72|41|2023-11-08|15/09/2023||0.2393||152260000|29.290000915527|1|2023-08-09|15/06/2023|0.29|0.15|154000000|146950000|28.579999923706|1
2023-09-17 21:39:24|02310|15306|ABCB|2.71B|2710000000|39.39|364872|-17.77|38|2023-10-26|15/09/2023||1.14||271930000|39.389999389648|1|2023-07-27|15/06/2023|0.91|1.14|276900000|263290000|41.939998626709|1
2023-09-17 21:39:30|02311|1081673|EPRT|3.66B|3660000000|23.4|1003508|4.6|27|2023-10-30|15/09/2023||0.26||84440000|23.39999961853|1|2023-07-26|15/06/2023|0.35|0.26|81820000|81380000|25.829999923706|1
2023-09-17 21:39:36|02312|16876|PCH|3.81B|3810000000|47.69|352581|9.53|41|2023-10-23|15/09/2023||0.2168||267560000|47.689998626709|1|2023-07-31|15/06/2023|0.06|0.07|246100000|236300000|52.860000610352|1
2023-09-17 21:39:41|02313|15461|ASB|2.62B|2620000000|17.66|1426774|-14.64|41|2023-10-19|15/09/2023||0.5161||325410000|17.659999847412|1|2023-07-20|15/06/2023|0.56|0.59|324000000|335290000|18.719999313354|1
2023-09-17 21:39:46|02314|959642|APLE|3.71B|3710000000|16.19|1820287|2.73|32|2023-11-07|15/09/2023||0.2633||353080000|16.190000534058|1|2023-08-03|15/06/2023|0.29|0.29|361630000|354110000|15.010000228882|1
2023-09-17 21:39:53|02315|15362|AIMC|4.05B|4050000000|61.98|1227196|75.18|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
2023-09-17 21:39:59|02316|21205|GATX|4.03B|4030000000|113.6|131085|17.84|41|2023-10-24|15/09/2023||1.46||340830000|113.51999664307|1|2023-07-25|15/06/2023|1.73|1.66|343200000|338030000|132.69999694824|1
2023-09-17 21:40:07|02317|1166427|ASO|3.74B|3740000000|50.14|1667642|6.32|18|2023-12-07|15/10/2023||1.64||1460000000|50.139999389648|1|2023-08-31|15/07/2023|2.09|2.02|1580000000|1580000000|49.939998626709|1
2023-09-17 21:40:13|02318|39182|KMT|2.03B|2030000000|25.35|676480|17.47|41|2023-11-06|15/09/2023||0.3623||507230000|25.35000038147|1|2023-08-01|15/06/2023|0.51|0.59|550230000|567840000|30.479999542236|1
2023-09-17 21:40:18|02319|20591|ORA|4.50B|4500000000|74.64|357906|-21.79|41|2023-11-01|15/09/2023||0.5493||211720000|74.589996337891|1|2023-08-02|15/06/2023|0.4|0.39|194800000|196740000|80.849998474121|1
2023-09-17 21:40:25|02320|103927|DBRG|3.14B|3140000000|17.94|1669669|10.13|37|2023-11-03|15/09/2023||-0.1729||333320000|17.940000534058|1|2023-08-04|15/06/2023|-0.14|-0.2471|424930000|298950000|15.859999656677|1
2023-09-17 21:40:29|02321|1159411|BIPC|5.77B|5770000000|51|100175|-21.79|0||
2023-09-17 21:40:34|02322|17153|SFNC|2.21B|2210000000|17.52|477700|-25.83|41|2023-10-24|15/09/2023||0.345||205380000|17.520000457764|1|2023-07-25|15/06/2023|0.48|0.41|208200000|219510000|19.739999771118|1
2023-09-17 21:40:39|02323|15651|CATY|2.70B|2700000000|37.17|328476|-11.08|41|2023-10-23|15/09/2023||1.1||198180000|37.169998168945|1|2023-07-24|15/06/2023|1.28|1.15|204640000|197680000|35.639999389648|1
2023-09-17 21:40:45|02324|21148|ALE|3.25B|3250000000|56.58|282352|-2.67|41|2023-11-02|15/09/2023||0.6816||453040000|56.560001373291|1|2023-08-08|15/06/2023|0.9|0.81|533400000|446410000|55.889999389648|1
2023-09-17 21:40:51|02325|48421|VCYT|1.82B|1820000000|25.05|587886|35.63|40|2023-10-31|15/09/2023||-0.154||84360000|25.049999237061|1|2023-08-08|15/06/2023|-0.12|-0.15|90300000|83080000|24.790000915527|1
2023-09-17 21:40:57|02326|20880|SR|3.19B|3190000000|60.64|382120|-12.45|41|2023-11-15|15/09/2023||-0.7327||311890000|60.650001525879|1|2023-08-02|15/06/2023|-0.42|0.01|418500000|428860000|62.049999237061|1
2023-09-17 21:41:03|02327|20578|GPI|3.58B|3580000000|262.69|140990|63.93|40|2023-10-26|15/09/2023||10.97||4410000000|262.9700012207|1|2023-07-26|15/06/2023|11.73|10.99|4600000000|4300000000|248.07000732422|1
2023-09-17 21:41:09|02328|8308|FHI|2.92B|2920000000|34.86|1004107|3.04|41|2023-10-26|15/09/2023||0.8516||400210000|34.849998474121|1|2023-07-27|15/06/2023|0.81|0.82|433230000|395150000|36.200000762939|1
2023-09-17 21:41:18|02329|7975|CNX|3.92B|3920000000|21.71|2813770|29.84|41|2023-10-31|15/09/2023||0.327||399090000|21.709999084473|1|2023-07-27|15/06/2023|0.29|0.3|839700000|399780000|18.530000686646|1
2023-09-17 21:41:23|02330|20139|CWT|2.88B|2880000000|49.9|336528|-14.36|40|2023-11-02|15/09/2023||0.7709||291170000|49.889999389648|1|2023-07-27|15/06/2023|0.17|0.5|194040000|233370000|52.770000457764|1
2023-09-17 21:41:29|02331|20817|MODG|3.01B|3010000000|16.23|2241618|-24.97|41|2023-11-02|15/09/2023||0.1333||1070000000|16.219999313354|1|2023-08-08|15/06/2023|0.39|0.34|1180000000|1190000000|18.799999237061|1
2023-09-17 21:41:37|02332|24371|SBRA|3.09B|3090000000|13.38|2258964|-3.88|41|2023-11-01|15/09/2023||0.1229||161490000|13.380000114441|1|2023-08-07|15/06/2023|0.09|0.1|161170000|158720000|12.779999732971|1
2023-09-17 21:41:43|02333|52734|COOP|3.62B|3620000000|54.16|545323|24.51|28|2023-10-26|15/09/2023||1.56||488560000|54.159999847412|1|2023-07-26|15/06/2023|2.07|1.17|486000000|443140000|54.069999694824|1
2023-09-17 21:41:48|02334|20525|CNO|2.70B|2700000000|23.87|568078|25.24|41|2023-10-31|15/09/2023||0.7433||929400000|23.860000610352|1|2023-07-31|15/06/2023|0.54|0.67|1020000000|916060000|25.540000915527|1
2023-09-17 21:41:55|02335|39234|CDP|2.84B|2840000000|24.94|744189|-2.08|41|2023-10-26|15/09/2023||0.2751||155940000|24.940000534058|1|2023-07-27|15/06/2023|0.27|0.27|169200000|150380000|26.200000762939|1
2023-09-17 21:42:01|02336|39157|VRNT|1.52B|1520000000|23.64|573691|-36.35|41|2023-12-06|15/10/2023||0.7086||237060000|23.639999389648|1|2023-09-06|15/07/2023|0.48|0.57|210000000|225090000|31.079999923706|1
2023-09-17 21:42:07|02337|20377|PBH|2.87B|2870000000|57.84|235841|12.31|41|2023-11-02|15/09/2023||1.07||286060000|57.880001068115|1|2023-08-03|15/06/2023|1.06|1.01|279310000|278790000|65.900001525879|1
2023-09-17 21:42:17|02338|24348|UNF|3.23B|3230000000|172.53|76209|1.08|42|2024-01-03|15/11/2023||2.24||591820000|172.36999511719|1|2023-10-18|15/08/2023||1.63||568020000|172.36999511719|1
2023-09-17 21:42:23|02339|20858|EQC|2.08B|2080000000|18.89|848927|-30.22|41|2023-10-25|15/09/2023||||15090000|18.89999961853|1|2023-07-26|15/06/2023|0.12||14590000|15240000|20.530000686646|1
2023-09-17 21:42:28|02340|20795|ABM|2.66B|2660000000|40.53|524550|1|41|2023-12-13|15/10/2023||0.9167||2040000000|40.549999237061|1|2023-09-07|15/07/2023|0.79|0.89|2030000000|2010000000|44.810001373291|1
2023-09-17 21:42:34|02341|20992|ITGR|2.71B|2710000000|81.28|239110|29.36|41|2023-10-26|15/09/2023||1.1||377380000|81.319999694824|1|2023-07-27|15/06/2023|1.14|1|400000000|367060000|86.98999786377|1
2023-09-17 21:42:40|02342|20549|PEB|1.79B|1790000000|14.71|2099319|-16.04|41|2023-10-26|15/09/2023||0.04||393990000|14.710000038147|1|2023-07-27|15/06/2023|0.62|0.13|384300000|383040000|14.239999771118|1
2023-09-17 21:42:46|02343|20889|||||||41|2023-10-24|15/09/2023||0.8509||387530000|51.959999084473|1|2023-07-24|15/06/2023|0.35|0.5046|290500000|341240000|57.389999389648|1
2023-09-17 21:42:53|02344|16633|MLKN|1.36B|1360000000|18.18|689532|-23.71|41|2023-12-20|15/11/2023||0.514||983800000|18.180000305176|1|2023-09-26|15/08/2023||0.21||899600000|18.180000305176|1
2023-09-17 21:42:58|02345|7890|PIPR|2.29B|2290000000|151.92|111218|43.88|41|2023-10-27|15/09/2023||1.98||320210000|151.86999511719|1|2023-07-28|15/06/2023|1.13|1.29|288700000|279110000|149.7799987793|1
2023-09-17 21:43:04|02346|16025|ESGR|3.86B|3860000000|249.9|35353|23.88|40|2023-11-09|15/09/2023|||||249.89999389648|1|2023-08-03|15/06/2023|1.34||7000000||254.36000061035|1
2023-09-17 21:43:09|02347|1055123|CNNE|1.44B|1440000000|19.61|414083|-9.88|29|2023-11-08|15/09/2023||-0.215||153850000|19.610000610352|1|2023-08-09|15/06/2023|-1.16|-0.04|152800000|168520000|19.950000762939|1
2023-09-17 21:43:15|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
2023-09-17 21:43:20|02349|17427|AUB|2.24B|2240000000|29.98|442180|-10.05|41|2023-10-19|15/09/2023||0.74||180430000|29.950000762939|1|2023-07-25|15/06/2023|0.74|0.67|179950000|177870000|30.940000534058|1
2023-09-17 21:43:26|02350|951002|UNIT|1.25B|1250000000|5.23|2498993|-38.76|34|2023-11-02|15/09/2023||0.1106||290820000|5.2300000190735|1|2023-08-03|15/06/2023|0.3|0.31|283700000|290730000|5.5300002098083|1
2023-09-17 21:43:33|02351|8053|SITC|2.86B|2860000000|13.69|1645577|6.7|37|2023-10-24|15/09/2023||0.0143||135610000|13.680000305176|1|2023-07-25|15/06/2023|0.01|0.03|136380000|136180000|14.579999923706|1
2023-09-17 21:43:39|02352|40994|IBTX|1.67B|1670000000|40.55|236057|-40.68|37|2023-10-23|15/09/2023||0.7486||129820000|40.549999237061|1|2023-07-24|15/06/2023|0.82|0.88|127700000|139690000|40.909999847412|1
2023-09-17 21:43:44|02353|16615|MGEE|2.68B|2680000000|74.02|119186|-2.53|40|2023-11-02|15/09/2023||1.1||155690000|74.019996643066|1|2023-08-03|15/06/2023|0.79|0.68|148000000|144420000|79.839996337891|1
2023-09-17 21:43:51|02354|41286|AGIO|1.45B|1450000000|26.09|393333|-15.4|39|2023-11-02|15/09/2023||-1.71||7510000|26.090000152588|1|2023-08-03|15/06/2023|-1.51|-1.56|6700000|6540000|25.979999542236|1
2023-09-17 21:43:56|02355|21096|AVA|2.67B|2670000000|34.9|871144|-14.46|41|2023-11-08|15/09/2023||0.1854||354560000|34.889999389648|1|2023-08-02|15/06/2023|0.08|0.15|368600000|365690000|37.509998321533|1
2023-09-17 21:44:02|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
2023-09-17 21:44:08|02357|20796|ABR|3.25B|3250000000|16.04|4137087|9.34|41|2023-10-27|15/09/2023||0.43||171940000|16.030000686646|1|2023-07-28|15/06/2023|0.57|0.47|173770000|170500000|16.14999961853|1
2023-09-17 21:44:15|02358|17555|WIRE|2.90B|2900000000|172.72|240982|46.11|41|2023-10-24|15/09/2023||5.6||751390000|172.7200012207|1|2023-07-25|15/06/2023|6.01|6.49|636460000|738600000|162.67999267578|1
2023-09-17 21:44:20|02359|20159|ONB|4.42B|4420000000|15.12|1996791|-10.74|41|2023-10-17|15/09/2023||0.4944||451590000|15.119999885559|1|2023-07-25|15/06/2023|0.54|0.5|463800000|448590000|15.770000457764|1
2023-09-17 21:44:26|02360|15776|COLB|4.36B|4360000000|20.89|1643256|-30.62|40|2023-10-26|15/09/2023||0.76||524350000|20.889999389648|1|2023-07-19|15/06/2023|0.81|0.93|523650000|585780000|23|1
2023-09-17 21:44:32|02361|20342|SHO|1.93B|1930000000|9.31|2192951|-15.67|41|2023-11-06|15/09/2023||0.05||236660000|9.3199996948242|1|2023-08-04|15/06/2023|0.19|0.14|276110000|271800000|9.5699996948242|1
2023-09-17 21:44:38|02362|16361|INDB|2.26B|2260000000|51.14|250660|-35.15|41|2023-10-19|15/09/2023||1.36||179670000|51.139999389648|1|2023-07-20|15/06/2023|1.42|1.36|198690000|186650000|53.459999084473|1
2023-09-17 21:44:45|02363|20367|KW|2.30B|2300000000|16.53|741680|-6.29|41|2023-11-01|15/09/2023||0.05||134160000|16.540000915527|1|2023-08-02|15/06/2023|0.28|0.04|146500000|129280000|16.440000534058|1
2023-09-17 21:44:51|02364|41188|TROX|2.14B|2140000000|13.68|1288273|0|39|2023-10-25|15/09/2023||0.0846||742920000|13.680000305176|1|2023-07-26|15/06/2023|0.16|0.28|794000000|821850000|14.760000228882|1
2023-09-17 21:44:56|02365|21021|FBP|2.42B|2420000000|13.62|1161859|-5.61|41|2023-10-24|15/09/2023||0.3774||234860000|13.640000343323|1|2023-07-27|15/06/2023|0.37|0.35|236090000|232550000|14.420000076294|1
2023-09-17 21:45:02|02366|21150|BDC|4.10B|4100000000|96.91|234372|49.14|41|2023-11-01|15/09/2023||1.81||688360000|96.870002746582|1|2023-08-03|15/06/2023|1.91|1.77|692200000|687490000|94.050003051758|1
2023-09-17 21:45:08|02367|16145|FULT|2.14B|2140000000|13.03|1654428|-20.55|41|2023-10-17|15/09/2023||0.4019||267960000|13.029999732971|1|2023-07-18|15/06/2023|0.46|0.43|273440000|271700000|12.430000305176|1
2023-09-17 21:45:13|02368|15853|CVBF|2.41B|2410000000|17.31|1240893|-33.88|40|2023-10-25|15/09/2023||0.3957||134450000|17.309999465942|1|2023-07-26|15/06/2023|0.4|0.39|132190000|132280000|16.520000457764|1
2023-09-17 21:45:18|02369|20134|AEL|4.23B|4230000000|53.98|800700|43.95|41|2023-11-06|15/09/2023||1.73||648100000|53.970001220703|1|2023-08-07|15/06/2023|1.62|1.72|851640000|646060000|53.700000762939|1
2023-09-17 21:45:24|02370|16308|HUBG|2.58B|2580000000|80.61|205254|12.25|41|2023-10-26|15/09/2023||1.24||1050000000|80.610000610352|1|2023-07-27|15/06/2023|1.44|1.36|1000000000|1130000000|86.940002441406|1
2023-09-17 21:45:29|02371|17430|UCBI|3.10B|3100000000|26.05|571987|-22.61|39|2023-10-17|15/09/2023||0.545||242090000|26.049999237061|1|2023-07-18|15/06/2023|0.55|0.63|213900000|242250000|27.510000228882|1
2023-09-17 21:45:35|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
2023-09-17 21:45:41|02373|16846|OTTR|3.19B|3190000000|76.39|194391|9.44|41|2023-10-30|15/09/2023||1.37||325590000|76.389999389648|1|2023-08-01|15/06/2023|1.95|1.45|338000000|325250000|81.01000213623|1
2023-09-17 21:45:47|02374|6455|RMBS|6.06B|6060000000|55.55|1402448|119.65|41|2023-10-30|15/09/2023||0.4088||149540000|55.549999237061|1|2023-07-31|15/06/2023|1.51|0.39|119800000|137990000|62.560001373291|1
2023-09-17 21:45:52|02375|1097712|ACA|3.64B|3640000000|74.72|249058|33.07|25|2023-11-01|15/09/2023||0.6875||586780000|74.75|1|2023-08-03|15/06/2023|0.76|0.59|584800000|575680000|76.099998474121|1
2023-09-17 21:45:58|02376|16961|PRMW|2.35B|2350000000|14.73|1037427|8.71|43|2023-11-09|15/09/2023||0.27||625800000|14.75|1|2023-08-10|15/06/2023|0.24|0.2|593300000|586200000|13.840000152588|1
2023-09-17 21:46:02|02377|949589|IRT|3.65B|3650000000|15.82|1734659|-16.03|35|2023-10-25|15/09/2023||0.08||167460000|15.819999694824|1|2023-07-26|15/06/2023|0.05|0.05|163600000|165180000|17.110000610352|1
2023-09-17 21:46:08|02378|961754|TWNK|4.43B|4430000000|33.37|2374571|39.1|29|2023-11-07|15/09/2023||0.2646||366090000|33.369998931885|1|2023-08-08|15/06/2023|0.28|0.26|352400000|359220000|23.75|1
2023-09-17 21:46:13|02379|21151|BRC|2.70B|2700000000|55.78|602095|29.03|41|2023-11-16|15/10/2023||0.93||331460000|55.75|1|2023-09-05|15/07/2023|1.04|0.93|345930000|329190000|50.799999237061|1
2023-09-17 21:46:19|02380|20689|FBC|2.00B|2000000000|37.54|1252729|1.13|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
2023-09-17 21:46:24|02381|17575|WSFS|2.33B|2330000000|38.18|215620|-23.12|41|2023-10-19|15/09/2023||1.04||238980000|38.180000305176|1|2023-07-24|15/06/2023|1.16|1.11|248700000|243220000|41.630001068115|1
2023-09-17 21:46:30|02382|17546|WAFD|1.71B|1710000000|26.36|407426|-15.78|41|2023-10-12|15/09/2023||0.88||181570000|26.360000610352|1|2023-07-17|15/06/2023|0.89|0.85|182470000|179770000|26.770000457764|1
2023-09-17 21:46:36|02383|17110|SANM|2.99B|2990000000|52.21|318427|10.45|41|2023-10-30|15/09/2023||1.52||2230000000|52.209999084473|1|2023-07-31|15/06/2023|1.55|1.43|2210000000|2250000000|59.889999389648|1
2023-09-17 21:46:42|02384|945656|VSTO|1.71B|1710000000|29.5|405851|8.94|35|2023-11-02|15/09/2023||1.18||728610000|29.5|1|2023-07-26|15/06/2023|1.12|1.03|693330000|711870000|28.739999771118|1
2023-09-17 21:46:47|02385|20897|||||||41|2023-11-01|15/09/2023||0.0532||328250000|10.079999923706|1|2023-08-03|15/06/2023|0.22|0.2|357000000|354730000|10.039999961853|1
2023-09-17 21:46:53|02386|16690|MYGN|1.36B|1360000000|16.61|477391|-22.27|41|2023-10-31|15/09/2023||-0.0767||179850000|16.610000610352|1|2023-08-03|15/06/2023|-0.08|-0.08|183500000|187070000|21.290000915527|1
2023-09-17 21:46:59|02387|13985|MANT|3.93B|3930000000|95.98|228934|-0.01|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
2023-09-17 21:47:06|02388|20456|MTX|1.81B|1810000000|55.76|151360|1.07|41|2023-11-02|15/09/2023||1.39||565030000|55.799999237061|1|2023-07-27|15/06/2023|1.31|1.27|551500000|568430000|58.840000152588|1
2023-09-17 21:47:11|02389|20300|NHI|2.21B|2210000000|50.91|144215|-18.49|41|2023-11-07|15/09/2023||0.75||59150000|50.909999847412|1|2023-08-08|15/06/2023|0.92|0.69|77880000|58860000|55.689998626709|1
2023-09-17 21:47:17|02390|20381|SJI|4.42B|4420000000|36.09|2774865|6.71|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
2023-09-17 21:47:23|02391|20761|WLY|2.02B|2020000000|36.66|621669|-16.49|41|2023-12-06|15/10/2023||0.36||381200000|36.650001525879|1|2023-09-07|15/07/2023|0.27|0.45|451000000|501600000|35|1
2023-09-17 21:47:29|02392|15304|AAWW|2.93B|2930000000|102.48|518593|3.09|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
2023-09-17 21:47:34|02393|20443|EBS|203.60M|203600000|3.93|2253239|-82.88|41|2023-11-02|15/09/2023||-0.0033||257770000|3.9700000286102|1|2023-08-08|15/06/2023|-1.06|-0.63|337900000|217030000|7.4000000953674|1
2023-09-17 21:47:40|02394|16322|IBOC|2.70B|2700000000|43.56|208377|1.78|39|2023-11-02|15/09/2023|||||43.560001373291|1|2023-08-03|15/06/2023|||||49.189998626709|1
2023-09-17 21:47:46|02395|16127|FRME|1.73B|1730000000|28.97|210893|-29.63|41|2023-10-24|15/09/2023||0.96||168470000|28.969999313354|1|2023-07-25|15/06/2023|1.02|1.02|164150000|173460000|32.400001525879|1
2023-09-17 21:47:51|02396|15309|ARCB|2.45B|2450000000|101.93|448594|42.06|40|2023-11-02|15/09/2023||1.74||1130000000|101.93000030518|1|2023-07-28|15/06/2023|1.54|2.04|1100000000|1110000000|118.83000183105|1
2023-09-17 21:47:57|02397|17114|SASR|987.87M|987870000|22.02|272001|-43.9|40|2023-10-19|15/09/2023||0.6625||110440000|22.020000457764|1|2023-07-25|15/06/2023|0.6|0.68|107650000|110430000|25.340000152588|1
2023-09-17 21:48:03|02398|8154|GHC|2.73B|2730000000|586.34|17210|5.97|42|2023-11-01|15/09/2023||8.92||1030000000|585.80999755859|1|2023-08-02|15/06/2023|12.97|10.21|1100000000|1010000000|582.71997070312|1
2023-09-17 21:48:08|02399|20690|HTH|1.90B|1900000000|29.15|294509|9.55|41|2023-10-26|15/09/2023||0.4775||313230000|29.170000076294|1|2023-07-20|15/06/2023|0.28|0.4|308920000|303080000|33.159999847412|1
2023-09-17 21:48:15|02400|41181|CSTM|2.58B|2580000000|17.53|589461|53.1|41|2023-10-25|15/09/2023||0.4376||1920000000|17.530000686646|1|2023-07-26|15/06/2023|0.21|0.401|1950000000|1980000000|17.829999923706|1
2023-09-17 21:48:20|02401|20438|CPK|1.98B|1980000000|111.25|62248|-13.24|40|2023-11-01|15/09/2023||0.6504||144160000|111.12999725342|1|2023-08-03|15/06/2023|0.9|0.97|135600000|158230000|117.2200012207|1
2023-09-17 21:48:25|02402|20520|BDN|866.52M|866520000|5.02|2107372|-39.45|36|2023-10-18|15/09/2023||-0.06||122300000|5.0199999809265|1|2023-07-25|15/06/2023|-0.08|-0.07|125880000|124090000|4.6500000953674|1
2023-09-17 21:48:30|02403|16617|||||||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
2023-09-17 21:48:36|02404|17572|WSBC|1.48B|1480000000|24.86|187243|-30.66|41|2023-10-25|15/09/2023||0.6||148920000|24.860000610352|1|2023-07-25|15/06/2023|0.71|0.67|153410000|151680000|28.409999847412|1
2023-09-17 21:48:42|02405|39145|TRN|1.96B|1960000000|24.02|330505|4.8|41|2023-10-19|15/09/2023||0.412||626500000|24.020000457764|1|2023-08-01|15/06/2023|0.23|0.32|722000000|626300000|26.219999313354|1
2023-09-17 21:48:48|02406|48366|CXP|2.22B|2220000000|19.28|3548110|0|32|2022-07-28|15/06/2022|||||19.280000686646|1|2022-05-11|15/03/2022||||54170000|19.280000686646|1
2023-09-17 21:48:53|02407|959886|FCPT|2.20B|2200000000|24.25|467304|-9.38|32|2023-10-31|15/09/2023||0.2692||63320000|24.25|1|2023-08-01|15/06/2023|0.27|0.26|52800000|61080000|26.299999237061|1
2023-09-17 21:48:59|02408|39236|PDM|784.24M|784240000|6.33|1361986|-48.07|41|2023-10-25|15/09/2023||-0.0034||128440000|6.3299999237061|1|2023-07-20|15/06/2023|-0.02|-0.0023|127440000|127620000|7.9800000190735|1
2023-09-17 21:49:05|02409|16080|FFBC|1.93B|1930000000|20.27|297112|-7.82|41|2023-10-19|15/09/2023||0.6683||208640000|20.270000457764|1|2023-07-20|15/06/2023|0.72|0.7|212590000|212980000|24.020000457764|1
2023-09-17 21:49:10|02410|21172|MOGa|3.55B|3550000000|111.3|129062|49.5|41|2023-11-03|15/09/2023||1.67||795720000|111.30999755859|1|2023-07-28|15/06/2023|1.37|1.47|850000000|797760000|110.7799987793|1
2023-09-17 21:49:17|02411|17372|TOWN|1.73B|1730000000|23.36|209601|-17.83|39|2023-10-26|15/09/2023||0.51||173010000|23.360000610352|1|2023-07-27|15/06/2023|0.56|0.57|181570000|180770000|26.35000038147|1
2023-09-17 21:49:22|02412|17098|RUSHA|3.23B|3230000000|40|233589|34.68|41|2023-10-18|15/09/2023||0.8833||1890000000|40|1|2023-07-25|15/06/2023|1.17|0.9862|2000000000|1910000000|62.864999771118|0.66666666666667
2023-09-17 21:49:28|02413|17118|SAVE|1.80B|1800000000|16.45|1486940|-26.12|41|2023-10-25|15/09/2023||-0.9246||1320000000|16.459999084473|1|2023-08-03|15/06/2023|0.29|0.39|1430000000|1470000000|17.079999923706|1
2023-09-17 21:49:33|02414|17186|SKYW|1.80B|1800000000|42.87|464297|140.84|41|2023-11-01|15/09/2023||0.414||759320000|42.869998931885|1|2023-07-27|15/06/2023|0.35|-0.38|726000000|710440000|40.209999084473|1
2023-09-17 21:49:39|02415|24283|ELME|1.31B|1310000000|14.87|573465|-26.31|41|2023-10-26|15/09/2023||0.0155||57670000|14.880000114441|1|2023-07-31|15/06/2023|-0.03|0.01|56600000|56640000|16.170000076294|1
2023-09-17 21:49:44|02416|20146|ARI|1.56B|1560000000|11.01|959990|-1.52|41|2023-10-25|15/09/2023||0.3634||75820000|11.010000228882|1|2023-07-31|15/06/2023|-0.11|0.3817|62960000|79250000|11.890000343323|1
2023-09-17 21:49:50|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
2023-09-17 21:49:55|02418|977731|GMS|2.55B|2550000000|62.94|379074|43.77|31|2023-12-07|15/10/2023||2.24||1380000000|62.939998626709|1|2023-08-31|15/07/2023|2.4|2.39|1400000000|1380000000|74|1
2023-09-17 21:50:02|02419|17078|ROIC|1.85B|1850000000|13.9|1021489|-13.29|41|2023-10-24|15/09/2023||0.0769||81440000|13.89999961853|1|2023-07-25|15/06/2023|0.08|0.07|82040000|80160000|14.550000190735|1
2023-09-17 21:50:07|02420|1122330|CVET|2.94B|2940000000|20.99|1238300|0.48|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
2023-09-17 21:50:15|02421|16306|HTLF|1.32B|1320000000|30.84|172411|-30.79|40|2023-10-23|15/09/2023||1.14||180250000|30.840000152588|1|2023-07-31|15/06/2023|1.11|1.16|179600000|182930000|34.200000762939|1
2023-09-17 21:50:21|02422|8143|GNW|2.69B|2690000000|5.8|2752659|49.1|42|2023-10-31|15/09/2023||0.175||1960000000|5.789999961853|1|2023-08-08|15/06/2023|0.18|0.2|1890000000|1880000000|6.1999998092651|1
2023-09-17 21:50:27|02423|278|ODP|1.79B|1790000000|47.13|375740|29.58|41|2023-11-01|15/09/2023||1.59||2050000000|47.130001068115|1|2023-08-09|15/06/2023|0.99|0.77|1990000000|1980000000|48.220001220703|1
2023-09-17 21:50:33|02424|945633|XHR|1.36B|1360000000|12.33|790111|-24.12|35|2023-10-31|15/09/2023||-0.0581||232350000|12.329999923706|1|2023-08-02|15/06/2023|0.12|0.12|271070000|274610000|12.569999694824|1
2023-09-17 21:50:39|02425|41227|PFSI|3.43B|3430000000|68.7|273017|27.98|40|2023-11-02|15/09/2023||1.63||395190000|68.699996948242|1|2023-07-27|15/06/2023|1.11|1.59|336550000|394360000|81.709999084473|1
2023-09-17 21:50:43|02426|1163554|ETWO|1.67B|1670000000|4.98|1235103|-29.36|18|2024-01-09|15/11/2023||0.0595||166950000|4.9800000190735|1|2023-10-11|15/08/2023||0.0484||159940000|4.9800000190735|1
2023-09-17 21:50:49|02427|945068|UE|2.05B|2050000000|16.7|1032228|8.65|34|2023-11-01|15/09/2023||0.0867||100500000|16.700000762939|1|2023-08-02|15/06/2023|0.09|0.08|99070000|100880000|17.239999771118|1
2023-09-17 21:50:54|02428|17071|RNST|1.47B|1470000000|26.22|195313|-21.94|41|2023-10-23|15/09/2023||0.6889||167420000|26.219999313354|1|2023-07-25|15/06/2023|0.83|0.75|147440000|171730000|30.079999923706|1
2023-09-17 21:51:01|02429|39297|TWO|1.34B|1340000000|13.97|882272|-27.39|39|2023-05-02|15/03/2023|-2.05|0.86|14710000|8070000|13.729999542236|1|2023-02-08|15/12/2022|0.73|0.53|-97890000|13980000|17.090000152588|1
2023-09-17 21:51:07|02430|20143|MFA|1.11B|1110000000|10.905|840836|-0.86|41|2023-11-08|15/09/2023||0.425||60640000|10.89999961853|1|2023-08-03|15/06/2023|0.4|0.38|44510000|58180000|11.239999771118|1
2023-09-17 21:51:12|02431|39312|HOUS|802.12M|802120000|7.26|1082081|-19.51|41|2023-11-03|15/09/2023||0.3057||1630000000|7.2600002288818|1|2023-07-25|15/06/2023|0.17|0.3|1670000000|1630000000|7.6599998474121|1
2023-09-17 21:51:16|02432|1171969|COUR|2.73B|2730000000|18.23|1237773|57.7|13|2023-10-31|15/09/2023||-0.054||153920000|18.219999313354|1|2023-07-27|15/06/2023|-0.21|-0.1|153700000|145860000|13.310000419617|1
2023-09-17 21:51:22|02433|20755|GTN|702.66M|702660000|7.58|930416|-58.96|41|2023-11-09|15/09/2023||-0.32||796470000|7.5799999237061|1|2023-08-04|15/06/2023|-0.1|-0.19|813000000|797170000|8.7299995422363|1
2023-09-17 21:51:28|02434|17386|TRMK|1.35B|1350000000|22.15|261249|-31.21|41|2023-10-24|15/09/2023||0.6483||190140000|22.14999961853|1|2023-07-25|15/06/2023|0.74|0.59|196840000|184960000|23.989999771118|1
2023-09-17 21:51:34|02435|102910|CTRE|2.02B|2020000000|20.28|300816|0.85|36|2023-11-06|15/09/2023||0.234||51630000|20.280000686646|1|2023-08-03|15/06/2023|-0.01|0.23|51550000|49360000|20.39999961853|1
2023-09-17 21:51:39|02436|20909|B|1.84B|1840000000|36.32|190389|18.73|41|2023-10-27|15/09/2023||0.5297||350940000|36.340000152588|1|2023-07-28|15/06/2023|0.58|0.54|339000000|338250000|42.409999847412|1
2023-09-17 21:51:45|02437|32324|WKC|1.37B|1370000000|22.81|766921|-9.42|41|2023-10-26|15/09/2023||0.6167||13380000000|22.809999465942|1|2023-07-27|15/06/2023|0.48|0.48|10980000000|13200000000|23.139999389648|1
2023-09-17 21:51:50|02438|1064342|AHCO|1.31B|1310000000|9.74|1366880|-51.66|21|2023-11-08|15/09/2023||0.2051||797630000|9.7399997711182|1|2023-08-08|15/06/2023|0.09|0.13|793300000|765160000|13.300000190735|1
2023-09-17 21:51:56|02439|16951|PRAA|836.63M|836630000|21.32|311894|-40.33|41|2023-11-06|15/09/2023||-0.034||210430000|21.319999694824|1|2023-08-07|15/06/2023|-0.1|-0.14|209200000|205100000|21.799999237061|1
2023-09-17 21:52:00|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
2023-09-17 21:52:05|02441|955546|EPC|1.97B|1970000000|38.85|429757|3.79|34|2023-11-09|15/09/2023||0.6275||527900000|38.849998474121|1|2023-08-03|15/06/2023|0.98|0.81|650000000|642460000|39.950000762939|1
2023-09-17 21:52:11|02442|20277|TDS|1.94B|1940000000|17.23|2538751|10.24|41|2023-11-02|15/09/2023||-0.0855||1290000000|17.219999313354|1|2023-08-04|15/06/2023|-0.17|-0.04|1270000000|1290000000|7.9000000953674|1
2023-09-17 21:52:16|02443|20318|DRH|1.74B|1740000000|8.255|2164725|-7|41|2023-11-01|15/09/2023||0.1033||267650000|8.25|1|2023-08-03|15/06/2023|17|0.19|291250000|296720000|8.2600002288818|1
2023-09-17 21:52:22|02444|16759|NTCT|2.02B|2020000000|28|374202|-14.14|41|2023-11-02|15/09/2023||0.5167||222220000|28|1|2023-07-27|15/06/2023|0.31|0.3|211140000|207940000|29.430000305176|1
2023-09-17 21:52:28|02445|20213|PFS|1.20B|1200000000|16.05|428493|-31.44|41|2023-10-27|15/09/2023||0.398||152470000|16.030000686646|1|2023-07-28|15/06/2023|0.43|0.44|118490000|143570000|19.110000610352|1
2023-09-17 21:52:33|02446|20424|AAT|1.58B|1580000000|20.55|330931|-25.03|41|2023-10-24|15/09/2023||0.16||106360000|20.569999694824|1|2023-07-25|15/06/2023|0.2|0.14|103900000|100780000|22.409999847412|1
2023-09-17 21:52:40|02447|24323|THS|2.69B|2690000000|47.68|362461|7.51|41|2023-11-09|15/09/2023||0.4953||954320000|47.689998626709|1|2023-08-07|15/06/2023|0.42|0.42|843600000|831840000|52.029998779297|1
2023-09-17 21:52:45|02448|24410|PRK|1.64B|1640000000|101.5|41188|-21.3|38|2023-10-23|15/09/2023||1.92||122280000|100.95999908447|1|2023-07-24|15/06/2023|1.95|1.99|116590000|120680000|110.69999694824|1
2023-09-17 21:52:50|02449|20521|BGS|764.12M|764120000|10.57|977857|-44.37|41|2023-11-02|15/09/2023||0.2655||514450000|10.560000419617|1|2023-08-03|15/06/2023|0.15|0.1|469600000|471640000|12.909999847412|1
2023-09-17 21:52:56|02450|17396|ADEA|1.06B|1060000000|9.95|558802|154.18|40|2023-08-09|15/06/2023|-0.09|0.25|126900000|89010000|10.034999847412|1|2023-05-09|15/03/2023|0.04|0.33|126800000|98970000|7.2600002288818|1
2023-09-17 21:53:02|02451|17121|SBCF|1.94B|1940000000|22.91|551482|-28.16|40|2023-10-26|15/09/2023||0.415||138740000|22.909999847412|1|2023-07-27|15/06/2023|0.58|0.52|148540000|154600000|27.010000228882|1
2023-09-17 21:53:09|02452|16325|ICFI|2.35B|2350000000|124.78|87005|19.61|41|2023-11-02|15/09/2023||1.62||502810000|124.7799987793|1|2023-08-03|15/06/2023|1.57|1.45|500000000|484620000|122.12999725342|1
2023-09-17 21:53:14|02453|20939|NPO|2.64B|2640000000|126.47|97376|40.69|41|2023-11-02|15/09/2023||1.7||274970000|126.15000152588|1|2023-08-08|15/06/2023|1.83|1.74|276900000|276430000|137.9700012207|1
2023-09-17 21:53:20|02454|20727|AKR|1.57B|1570000000|16|784370|4.37|41|2023-10-25|15/09/2023||-0.007||73150000|16.010000228882|1|2023-08-01|15/06/2023|0.09|0.0023|89950000|73660000|15.710000038147|1
2023-09-17 21:53:26|02455|1161066|MSGE|1.13B|1130000000|32.73|460584|-40.47|19|2023-11-29|15/09/2023||-0.5267||393620000|32.75|1|2023-08-18|15/06/2023|-0.47|-0.7549|147940000|438330000|30.64999961853|1
2023-09-17 21:53:34|02456|101870|KN|1.30B|1300000000|14.25|519130|7.14|38|2023-10-25|15/09/2023||0.2875||178350000|14.25|1|2023-08-02|15/06/2023|0.23|0.22|173000000|172330000|18.450000762939|1
2023-09-17 21:53:40|02457|954882|LILAK|3.60B|3600000000|8.48|866516|25.07|34|2023-10-31|15/09/2023||0.0656||1140000000|8.4799995422363|1|2023-08-08|15/06/2023|0.17|0.175|1120000000|1140000000|8.1300001144409|1
2023-09-17 21:53:46|02458|21222|CBZ|2.67B|2670000000|53.79|207898|21.45|41|2023-10-26|15/09/2023||0.5833||395530000|53.740001678467|1|2023-07-27|15/06/2023|0.53|0.64|398500000|392370000|53.5|1
2023-09-17 21:53:51|02459|24295|WOR|3.42B|3420000000|68.37|191131|33.4|41|2023-12-14|15/11/2023||1.01||1170000000|68.410003662109|1|2023-09-27|15/08/2023||2.04||1230000000|68.410003662109|1
2023-09-17 21:53:56|02460|989525|NTB|1.40B|1400000000|28.41|178292|-13.75|29|2023-10-24|15/09/2023||1.17||147310000|28.430000305176|1|2023-07-31|15/06/2023|1.22|1.17|145100000|146060000|32.310001373291|1
2023-09-17 21:54:02|02461|1057998|ILPT|486.16M|486160000|3.7|1302062|-45.59|28|2023-10-26|15/09/2023||-0.40||109090000|3.7000000476837|1|2023-07-25|15/06/2023|0.12|0.1|108000000|108720000|4.0799999237061|1
2023-09-17 21:54:08|02462|13839|ATGE|1.79B|1790000000|43.16|401851|15.8|41|2023-11-02|15/09/2023||0.88||357120000|43.159999847412|1|2023-08-10|15/06/2023|1.03|0.99|364600000|356430000|44.590000152588|1
2023-09-17 21:54:14|02463|15520|BANR|1.49B|1490000000|43.34|182172|-29.54|40|2023-10-18|15/09/2023||1.39||158940000|43.340000152588|1|2023-07-19|15/06/2023|1.32|1.55|150900000|169550000|48.5|1
2023-09-17 21:54:19|02464|21236|SJW|2.06B|2060000000|64.88|215897|1.19|41|2023-10-26|15/09/2023||0.9259||187460000|64.870002746582|1|2023-07-31|15/06/2023|0.58|0.56|156890000|160270000|70.629997253418|1
2023-09-17 21:54:25|02465|8046|STC|1.23B|1230000000|45.15|159814|-9.14|41|2023-10-25|15/09/2023||0.7933||584860000|45.209999084473|1|2023-07-26|15/06/2023|0.69|0.87|549200000|591850000|46.259998321533|1
2023-09-17 21:54:30|02466|20515|ALEX|1.26B|1260000000|17.37|254147|-0.74|37|2023-11-02|15/09/2023||0.12||54000000|17.370000839233|1|2023-07-27|15/06/2023|0.18|0.12|53100000|52900000|19.200000762939|1
2023-09-17 21:54:37|02467|15554|BGC|2.42B|2420000000|5.32|1901297|29.76|41|2023-11-01|15/09/2023||0.21||483200000|5.3200001716614|1|2023-08-03|15/06/2023||0.21||491300000|5.1700000762939|1
2023-09-17 21:54:42|02468|15357|ARGO|1.05B|1050000000|29.83|271810|26.51|41|2023-11-06|15/09/2023||0.3767||313650000|29.809999465942|1|2023-08-07|15/06/2023|-0.02|0.57|348900000|319700000|29.729999542236|1
2023-09-17 21:55:48|02469|20324|SVC|1.32B|1320000000|7.99|847052|20.15|24|2023-11-09|15/09/2023||||488870000|7.9899997711182|1|2023-08-07|15/06/2023|-0.07|-0.01|503800000|499650000|8.210000038147|1
2023-09-17 21:55:54|02470|20780|STAR|662.56M|662560000|7.63|220599|-87.6|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
2023-09-17 21:55:59|02471|945634|DEA|1.37B|1370000000|13|715703|-27.37|35|2023-10-31|15/09/2023||0.06||69480000|13|1|2023-08-08|15/06/2023|0.05|0.06|71370000|69200000|14.739999771118|1
2023-09-17 21:56:05|02472|15985|EGBN|687.24M|687240000|22.98|286205|-50.89|41|2023-10-18|15/09/2023||0.69||72750000|22.979999542236|1|2023-07-26|15/06/2023|0.94|0.68|80410000|74570000|26.290000915527|1
2023-09-17 21:56:11|02473|20492|GVA|1.72B|1720000000|39.09|280319|40.26|41|2023-10-27|15/09/2023||1.48||1100000000|39.110000610352|1|2023-07-27|15/06/2023|1.03|0.97|899000000|924090000|43.479999542236|1
2023-09-17 21:56:18|02474|20496|KAR|1.70B|1700000000|15.55|567759|20.17|41|2023-10-31|15/09/2023||0.1415||409620000|15.560000419617|1|2023-08-02|15/06/2023|0.25|0.12|416900000|419640000|15.859999656677|1
2023-09-17 21:56:24|02475|995930|LAUR|2.19B|2190000000|13.91|936590|38.59|28|2023-11-02|15/09/2023||0.26||341500000|13.909999847412|1|2023-08-03|15/06/2023|0.35|0.52|462100000|436900000|12.779999732971|1
2023-09-17 21:56:29|02476|20474|BCEI|7.81B|7810000000|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
2023-09-17 21:56:34|02477|16096|FIBK|2.69B|2690000000|25.65|752408|-38.68|41|2023-10-25|15/09/2023||0.6356||262040000|25.64999961853|1|2023-07-26|15/06/2023|0.65|0.68|262500000|271810000|27.629999160767|1
2023-09-17 21:56:40|02478|15982|EFSC|1.44B|1440000000|38.54|166714|-17.17|41|2023-10-23|15/09/2023||1.28||155250000|38.540000915527|1|2023-07-24|15/06/2023|1.29|1.29|154980000|154630000|42.889999389648|1
2023-09-17 21:56:46|02479|9231|MDRX|1.33B|1330000000|12.21|814879|-25.05|41|2023-11-02|15/09/2023||0.3156||161390000|12.210000038147|1|2023-08-03|15/06/2023|0.268|0.263|154700000|156850000|13.300000190735|1
2023-09-17 21:56:51|02480|15523|HOPE|1.11B|1110000000|9.21|828341|-36.4|6|2023-10-23|15/09/2023||0.294||138180000|9.210000038147|1|2023-07-24|15/06/2023|0.32|0.3|147700000|141080000|9.539999961853|1
2023-09-17 21:56:57|02481|16783|NYMT|876.92M|876920000|9.61|567346|-14.8|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
2023-09-17 21:57:03|02482|17270|STRA|1.85B|1850000000|76.37|148875|20.19|41|2023-11-09|15/09/2023||0.7533||280570000|76.370002746582|1|2023-07-27|15/06/2023|0.82|0.69|287700000|282390000|69.699996948242|1
2023-09-17 21:57:07|02483|1166007|AMWL|395.70M|395700000|1.39|1255736|-64.99|18|2023-11-07|15/09/2023||-0.211||63150000|1.3899999856949|1|2023-08-02|15/06/2023|-0.33|-0.22|62400000|65860000|2.2999999523163|1
2023-09-17 21:57:14|02484|16776|NWBI|1.36B|1360000000|10.73|570262|-24.75|41|2023-10-23|15/09/2023||0.245||134300000|10.729999542236|1|2023-07-24|15/06/2023|0.27|0.26|138300000|136650000|11.710000038147|1
2023-09-17 21:57:20|02485|15967|ECPG|1.11B|1110000000|47.33|147128|-5.21|30|2023-11-08|15/09/2023||1.68||339620000|47.330001831055|1|2023-08-02|15/06/2023|1.08|1.26|323040000|327950000|52.900001525879|1
2023-09-17 21:57:25|02486|8029|MHO|2.48B|2480000000|89.04|329456|126.51|41|2023-10-25|15/09/2023||3.01||926900000|89.059997558594|1|2023-07-26|15/06/2023|4.12|2.45|1000000000|818600000|93.769996643066|1
2023-09-17 21:57:31|02487|953810|GNL|2.54B|2540000000|11.22|1824185|-15.45|34|2023-11-09|15/09/2023||-0.03||104920000|11.220000267029|1|2023-08-03|15/06/2023|0.4|-0.02|95800000|95790000|10.510000228882|1
2023-09-17 21:57:40|02488|6423|PTEN|3.78B|3780000000|15.58|4832678|11.44|41|2023-10-26|15/09/2023||0.2859||710120000|15.579999923706|1|2023-07-26|15/06/2023|0.4|0.44|758900000|781720000|15.359999656677|1
2023-09-17 21:57:49|02489|17316|TBBK|1.96B|1960000000|36.12|323207|56.03|41|2023-10-26|15/09/2023||0.92||118890000|36.119998931885|1|2023-07-27|15/06/2023|0.89|0.88|116530000|115260000|40.590000152588|1
2023-09-17 21:57:55|02490|15697|CFFN|714.61M|714610000|5.25|792124|-41.73|41|2023-10-27|15/09/2023||0.045||39750000|5.25|1|2023-07-26|15/06/2023|0.06|0.06|40560000|42360000|6.5999999046326|1
2023-09-17 21:58:01|02491|20541|MEI|809.85M|809850000|22.49|278181|-40.03|41|2023-12-07|15/10/2023||0.4433||307060000|22.5|1|2023-09-07|15/07/2023|0.06|0.23|289700000|281270000|30|1
2023-09-17 21:58:06|02492|942641|PGRE|1.23B|1230000000|5.28|1787344|-24.36|36|2023-10-25|15/09/2023||-0.04||182780000|5.2800002098083|1|2023-07-31|15/06/2023|-0.22|-0.01|172620000|182520000|5.210000038147|1
2023-09-17 21:58:12|02493|20619|VRE|1.78B|1780000000|17.66|575626|28.16|41|2023-11-01|15/09/2023||-0.11||68440000|17.659999847412|1|2023-07-26|15/06/2023|-0.3|-0.12|60330000|66660000|16.370000839233|1
2023-09-17 21:58:17|02494|40978|BLUE|358.29M|358290000|3.35|4126355|-47.16|38|2023-11-02|15/09/2023||-0.6845||15070000|3.3499999046326|1|2023-08-08|15/06/2023|-0.67|-0.7|6900000|11110000|3.5999999046326|1
2023-09-17 21:58:23|02495|103911|VRTV|2.28B|2280000000|168.35|147308|47.86|37|2023-11-07|15/09/2023||5.15||1630000000|168.35000610352|1|2023-08-08|15/06/2023|5.15|5.02|1500000000|1710000000|169|1
2023-09-17 21:58:29|02496|20404|HMN|1.20B|1200000000|29.4|243646|-18.65|41|2023-11-01|15/09/2023||0.4975||268730000|29.39999961853|1|2023-08-01|15/06/2023|0.1|0.33|356450000|265230000|30.129999160767|1
2023-09-17 21:58:41|02497|17195|SMCI|13.19B|13190000000|249.26|3262731|300.1|41|2023-11-16|15/09/2023||3.22||2110000000|249.25999450684|1|2023-08-08|15/06/2023|3.51|2.76|2180000000|1900000000|353.29000854492|1
2023-09-17 21:58:47|02498|20899|RWT|896.74M|896740000|7.85|1252212|10.41|41|2023-11-02|15/09/2023||0.1514||51640000|7.8499999046326|1|2023-07-27|15/06/2023|0.14|0.11|43000000|47200000|6.9499998092651|1
2023-09-17 21:58:53|02499|16057|FBNC|1.18B|1180000000|28.66|155760|-25.03|41|2023-10-24|15/09/2023||0.696||101160000|28.659999847412|1|2023-07-26|15/06/2023|0.71|0.73|101220000|107140000|34.319999694824|1
2023-09-17 21:58:59|02500|8215|BIG|156.19M|156190000|5.35|1976629|-73.44|39|2023-12-08|15/10/2023||-4.2||1040000000|5.3499999046326|1|2023-08-29|15/07/2023|-3.24|-4.11|1140000000|1100000000|6.2800002098083|1
2023-09-17 21:59:05|02501|16709|NBTB|1.54B|1540000000|32.8|206054|-16.86|41|2023-10-24|15/09/2023||0.756||130430000|32.799999237061|1|2023-07-31|15/06/2023|0.7|0.83|121130000|128020000|37.900001525879|1
2023-09-17 21:59:10|02502|943129|AVNS|928.82M|928820000|19.93|297770|-14.28|36|2023-11-07|15/09/2023||0.2925||171180000|19.930000305176|1|2023-08-09|15/06/2023|0.24|0.33|169400000|193750000|23.760000228882|1
2023-09-17 21:59:14|02503|1072221|RCUS|1.53B|1530000000|20.58|905468|-20.6|27|2023-11-06|15/09/2023||-1.14||27570000|20.569999694824|1|2023-08-07|15/06/2023|-1.04|-1.1|29000000|31810000|19.020000457764|1
2023-09-17 21:59:20|02504|32360|OPK|1.27B|1270000000|1.64|3720380|-20|41|2023-10-26|15/09/2023||-0.0933||174780000|1.6399999856949|1|2023-08-03|15/06/2023|-0.03|-0.07|265400000|201970000|1.7599999904633|1
2023-09-17 21:59:26|02505|16632|MLAB|661.78M|661780000|122.91|36969|-19.99|37|2023-11-06|15/09/2023||1.7||56450000|122.91000366211|1|2023-08-03|15/06/2023|1.77|0.88|50650000|51850000|126.05000305176|1
2023-09-17 21:59:31|02506|21107|DLX|865.35M|865350000|19.84|228098|11.21|41|2023-10-26|15/09/2023||0.7667||544070000|19.85000038147|1|2023-08-03|15/06/2023|0.93|0.7|571700000|547930000|18.610000610352|1
2023-09-17 21:59:37|02507|21077|LZB|1.37B|1370000000|31.92|460699|27.88|41|2023-11-29|15/10/2023||0.66||502550000|31.920000076294|1|2023-08-22|15/07/2023|0.62|0.54|482000000|476200000|30.479999542236|1
2023-09-17 21:59:44|02508|20439|CRS|3.27B|3270000000|67.03|363779|86.04|41|2023-10-26|15/09/2023||0.7667||733870000|67.019996643066|1|2023-07-27|15/06/2023|0.78|0.66|758100000|743070000|57.180000305176|1
2023-09-17 21:59:51|02509|30810|INO|107.23M|107230000|0.4|5790671|-79.27|40|2023-11-07|15/09/2023||-0.125||75000|0.40000000596046|1|2023-08-09|15/06/2023|-0.13|-0.15|230000|262500|0.42300000786781|1
2023-09-17 21:59:57|02510|16925|PLUS|1.68B|1680000000|62.46|112339|43.49|41|2023-11-08|15/09/2023||1.25||514430000|62.459999084473|1|2023-08-07|15/06/2023|1.41|0.96|574200000|491870000|58.319999694824|1
2023-09-17 22:00:05|02511|32380|ATSG|1.50B|1500000000|21.32|713051|-16.98|41|2023-11-02|15/09/2023||0.4667||530930000|21.319999694824|1|2023-08-03|15/06/2023|0.57|0.37|529300000|514070000|20.209999084473|1
2023-09-17 22:00:29|02512|31069|SUPN|1.60B|1600000000|29.23|480183|-16.25|41|2023-11-07|15/09/2023||0.21||151120000|29.229999542236|1|2023-08-08|15/06/2023|-0.02|0.22|135560000|144530000|32.25|1
2023-09-17 22:00:34|02513|50909|RILY|1.40B|1400000000|45.74|281104|-3.18|36|2023-10-26|15/09/2023|||||45.740001678467|1|2023-08-09|15/06/2023|1.55||406280000||55.139999389648|1
2023-09-17 22:00:40|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
2023-09-17 22:00:46|02515|16958|PRIM|1.75B|1750000000|32.89|278441|67.21|41|2023-11-06|15/09/2023||0.8887||1460000000|32.880001068115|1|2023-08-07|15/06/2023|0.8|0.59|1410000000|1350000000|31.75|1
2023-09-17 22:00:52|02516|15740|CLNE|974.36M|974360000|4.37|1571320|-30.52|41|2023-11-08|15/09/2023||-0.0061||101170000|4.3699998855591|1|2023-08-09|15/06/2023|0.00|-0.0223|90550000|109750000|4.5300002098083|1
2023-09-17 22:00:57|02517|17530|WABC|1.17B|1170000000|43.83|127274|-19.89|41|2023-10-19|15/09/2023||1.4||78120000|43.830001831055|1|2023-07-20|15/06/2023|1.51|1.39|80980000|79010000|45.220001220703|1
2023-09-17 22:01:04|02518|17389|TRS|1.03B|1030000000|24.89|112582|-5.04|41|2023-11-01|15/09/2023||0.67||268820000|24.889999389648|1|2023-07-27|15/06/2023|0.5|0.49|233200000|255810000|27.889999389648|1
2023-09-17 22:01:10|02519|16171|GEVO|324.57M|324570000|1.4|3986806|-45.1|41|2023-11-07|15/09/2023||-0.0546||3900000|1.3999999761581|1|2023-08-10|15/06/2023|-0.06|-0.05|4240000|3780000|1.6499999761581|1
2023-09-17 22:01:16|02520|16392|CSR|993.90M|993900000|62.47|60464|-16.43|52|2023-11-07|15/09/2023||-0.0567||65750000|62.409999847412|1|2023-07-31|15/06/2023|-0.23|-0.13|64770000|65860000|60.779998779297|1
2023-09-17 22:01:22|02521|17407|TTMI|1.35B|1350000000|12.99|687329|-10.04|41|2023-11-01|15/09/2023||0.2671||570120000|12.989999771118|1|2023-08-02|15/06/2023|0.32|0.2|546500000|552640000|14.369999885559|1
2023-09-17 22:01:27|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
2023-09-17 22:01:32|02523|1163662|PING|2.46B|2460000000|28.5|3190078|1.17|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
2023-09-17 22:01:39|02524|41226|PBF|6.71B|6710000000|53.88|2174503|90.19|41|2023-11-02|15/09/2023||3.95||9500000000|53.880001068115|1|2023-08-03|15/06/2023|2.29|2.22|9160000000|8940000000|47.409999847412|1
2023-09-17 22:01:45|02525|8930|DDS|5.23B|5230000000|318.2|120867|16.09|40|2023-11-09|15/10/2023||6.7||1500000000|318.39001464844|1|2023-08-10|15/07/2023|7.98|4.35|1570000000|1550000000|336.14999389648|1
2023-09-17 22:01:51|02526|21175|NNI|3.45B|3450000000|92.33|42079|14.04|41|2023-11-06|15/09/2023||1.2||321950000|92.349998474121|1|2023-08-07|15/06/2023|0.71|1.08|298060000|314810000|99.419998168945|1
2023-09-17 22:01:57|02527|101871|LADR|1.38B|1380000000|10.89|580447|-1.8|38|2023-10-26|15/09/2023||0.326||79630000|10.890000343323|1|2023-07-26|15/06/2023|0.33|0.32|74150000|79200000|11.340000152588|1
2023-09-17 22:02:04|02528|41260|ESRT|2.33B|2330000000|8.59|1339250|15.61|38|2023-10-25|15/09/2023||||184780000|8.5900001525879|1|2023-07-26|15/06/2023|0.14||190500000|178320000|7.9400000572205|1
2023-09-17 22:02:09|02529|20413|NWN|1.49B|1490000000|41.24|184687|-13.94|41|2023-11-07|15/09/2023||-0.675||124830000|41.220001220703|1|2023-08-03|15/06/2023|0.03|0.09|237860000|202820000|42.080001831055|1
2023-09-17 22:02:14|02530|16208|GPRE|2.01B|2010000000|33.8|737871|5.46|41|2023-11-08|15/09/2023||0.0035||823570000|33.799999237061|1|2023-08-04|15/06/2023|-0.89|-0.06|857630000|822290000|34.209999084473|1
2023-09-17 22:02:27|02531|32314|OII|2.49B|2490000000|24.72|943037|164.56|41|2023-10-25|15/09/2023||0.3125||631310000|24.719999313354|1|2023-07-26|15/06/2023|0.18|0.29|597910000|600330000|23.659999847412|1
2023-09-17 22:02:32|02532|20188|FCF|1.28B|1280000000|12.57|478702|-7.51|42|2023-10-24|15/09/2023||0.4014||123270000|12.560000419617|1|2023-07-25|15/06/2023|0.42|0.41|122350000|122820000|14.14999961853|1
2023-09-17 22:02:37|02533|989521|ASIX|857.48M|857480000|31.48|170190|-6.44|29|2023-11-03|15/09/2023||0.4733||365230000|31.479999542236|1|2023-08-04|15/06/2023|1.25|1.13|428000000|419500000|39.380001068115|1
2023-09-17 22:02:43|02534|16791|OCFC|950.73M|950730000|16|265399|-20|41|2023-10-26|15/09/2023||0.43||101580000|16|1|2023-07-20|15/06/2023|0.46|0.48|99810000|103360000|17.85000038147|1
2023-09-17 22:02:50|02535|16190|GLNG|2.52B|2520000000|23.77|912458|-9.31|41|2023-11-07|15/09/2023||0.4711||64290000|23.770000457764|1|2023-08-10|15/06/2023|0.4482|0.44|77530000|63220000|24.479999542236|1
2023-09-17 22:02:56|02536|15618|BUSE|1.10B|1100000000|19.9|178259|-15.17|39|2023-10-24|15/09/2023||0.525||109480000|19.89999961853|1|2023-07-25|15/06/2023|0.55|0.56|108740000|113700000|22|1
2023-09-17 22:03:02|02537|20422|SXI|1.71B|1710000000|144.88|59305|75.7|41|2023-11-02|15/09/2023||1.7||185310000|144.77000427246|1|2023-08-03|15/06/2023|1.76|1.69|188300000|184810000|147.47999572754|1
2023-09-17 22:03:07|02538|1073475|BRMK|635.04M|635040000|4.82|1079957|-24.57|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
2023-09-17 22:03:13|02539|20446|GBX|1.21B|1210000000|39.19|324175|40.06|42|2024-01-05|15/11/2023||0.7325||861360000|39.200000762939|1|2023-10-27|15/08/2023||0.9767||985510000|39.200000762939|1
2023-09-17 22:03:18|02540|15557|BHLB|870.98M|870980000|20.12|207360|-31.82|40|2023-10-19|15/09/2023||0.49||111170000|20.129999160767|1|2023-07-20|15/06/2023|0.55|0.58|109900000|112990000|23.889999389648|1
2023-09-17 22:03:24|02541|20628|DK|1.93B|1930000000|29.75|1275547|14.95|41|2023-11-06|15/09/2023||1.44||3500000000|29.760000228882|1|2023-08-07|15/06/2023|1|0.69|4200000000|3250000000|27.530000686646|1
2023-09-17 22:03:29|02542|21241|AZZ|1.18B|1180000000|47.31|110314|18.72|42|2024-01-08|15/11/2023||0.99||376550000|47.369998931885|1|2023-10-10|15/08/2023||1.11||398410000|47.369998931885|1
2023-09-17 22:03:35|02543|15746|CMCO|1.02B|1020000000|35.59|87760|23.83|41|2023-10-31|15/09/2023||0.7025||255060000|35.590000152588|1|2023-08-02|15/06/2023|0.62|0.63|235500000|236870000|42.860000610352|1
2023-09-17 22:03:40|02544|17126|SBSI|903.13M|903130000|29.58|129158|-22.48|41|2023-10-27|15/09/2023||0.6625||65440000|29.579999923706|1|2023-07-25|15/06/2023|0.81|0.69|67740000|65740000|28.270000457764|1
2023-09-17 22:03:45|02545|994248|LGFb|1.95B|1950000000|8.29|976497|-17.02|28|2023-11-02|15/09/2023||-0.0465||1010000000|8.289999961853|1|2023-08-09|15/06/2023|-0.04|-0.2433|908600000|882830000|7.5900001525879|1
2023-09-17 22:03:51|02546|24332|TGI|675.08M|675080000|8.8|1239831|-15.63|41|2023-11-09|15/09/2023||-0.0147||337520000|8.789999961853|1|2023-08-02|15/06/2023|-0.1|-0.04|327100000|322520000|12.39999961853|1
2023-09-17 22:03:57|02547|40056|CNOB|721.14M|721140000|18.58|205794|-26.04|39|2023-10-26|15/09/2023||0.485||67210000|18.579999923706|1|2023-07-27|15/06/2023|0.51|0.51|68270000|68100000|19.719999313354|1
2023-09-17 22:04:04|02548|15638|CALM|2.26B|2260000000|46.08|765789|-18.94|36|2023-12-20|15/11/2023||0.22||478240000|46.080001831055|1|2023-09-26|15/08/2023||0.2025||474150000|46.080001831055|1
2023-09-17 22:04:11|02549|20869|GTY|1.50B|1500000000|29.64|305724|-1.27|41|2023-10-25|15/09/2023||0.3092||43630000|29.670000076294|1|2023-07-26|15/06/2023|0.26|0.28|43700000|43150000|34.029998779297|1
2023-09-17 22:04:16|02550|16179|GIII|1.15B|1150000000|25.24|485393|54.75|41|2023-12-06|15/10/2023||2.05||1150000000|25.239999771118|1|2023-09-07|15/07/2023|0.4|-0.0027|659800000|587830000|19.299999237061|1
2023-09-17 22:04:22|02551|20334|OFG|1.39B|1390000000|29.54|216133|8.13|41|2023-10-25|15/09/2023||0.8625||171580000|29.540000915527|1|2023-07-20|15/06/2023|0.93|0.88|170500000|165340000|30.989999771118|1
2023-09-17 22:04:28|02552|15895|DCOM|801.39M|801390000|20.64|174512|-33.61|41|2023-10-27|15/09/2023||0.538||87320000|20.639999389648|1|2023-07-28|15/06/2023|0.68|0.62|90620000|90670000|21.659999847412|1
2023-09-17 22:04:34|02553|41267|NBHC|1.16B|1160000000|30.68|186406|-21.11|37|2023-10-24|15/09/2023||0.852||107450000|30.680000305176|1|2023-07-19|15/06/2023|0.85|0.93|103610000|110870000|33.720001220703|1
2023-09-17 22:04:39|02554|17322|TCBK|1.11B|1110000000|33.32|75301|-29.35|41|2023-10-30|15/09/2023||0.89||103190000|33.319999694824|1|2023-07-26|15/06/2023|0.75|0.94|104340000|104990000|38.069999694824|1
2023-09-17 22:04:45|02555|20830|LTC|1.32B|1320000000|31.88|216706|-24.38|41|2023-11-02|15/09/2023||0.4836||30920000|31.870000839233|1|2023-07-27|15/06/2023|0.66|0.4755|48250000|30430000|35.509998321533|1
2023-09-17 22:04:51|02556|21218|AIR|2.05B|2050000000|59.7|172483|55.75|41|2023-12-21|15/11/2023||0.7633||526350000|59.709999084473|1|2023-09-26|15/08/2023||0.6867||507230000|59.709999084473|1
2023-09-17 22:04:57|02557|21067|GFF|2.12B|2120000000|38.8|387587|22.2|41|2023-11-16|15/09/2023||0.98||661320000|38.819999694824|1|2023-08-02|15/06/2023|1.29|0.91|683400000|701440000|43.150001525879|1
2023-09-17 22:05:03|02558|20180|OPI|293.95M|293950000|6.05|926066|-65.39|42|2023-11-03|15/09/2023||-0.45||131700000|6.0500001907349|1|2023-07-26|15/06/2023|-0.2023|-0.03|134000000|132070000|7.6700000762939|1
2023-09-17 22:05:11|02559|24393|NOG|3.72B|3720000000|40.13|1332649|27.44|41|2023-11-03|15/09/2023||1.69||492090000|40.139999389648|1|2023-08-02|15/06/2023|1.49|1.38|416490000|415950000|39.369998931885|1
2023-09-17 22:05:17|02560|15475|ASTE|1.10B|1100000000|48.18|86989|35.99|41|2023-11-01|15/09/2023||0.53||331130000|48.180000305176|1|2023-08-02|15/06/2023|0.87|0.68|350000000|348740000|51.240001678467|1
2023-09-17 22:05:23|02561|16073|PFC|642.79M|642790000|17.99|170911|-30.97|40|2023-10-24|15/09/2023||0.575||64770000|17.989999771118|1|2023-07-25|15/06/2023|1.35|0.74|107340000|69900000|19.10000038147|1
2023-09-17 22:05:29|02562|17481|VECO|1.50B|1500000000|26.65|461881|35.9|41|2023-10-31|15/09/2023||0.3683||168940000|26.64999961853|1|2023-08-07|15/06/2023|0.36|0.3|161640000|157890000|28.219999313354|1
2023-09-17 22:05:35|02563|39252|BKD|772.66M|772660000|4.1|1099928|-21.9|41|2023-11-06|15/09/2023||-0.2567||752740000|4.0999999046326|1|2023-08-07|15/06/2023|-0.02|-0.24|750800000|748400000|3.7599999904633|1
2023-09-17 22:05:42|02564|24396|TMP|722.61M|722610000|50.31|43593|-32.63|38|2023-10-20|15/09/2023||1.09||72940000|50.060001373291|1|2023-07-21|15/06/2023|0.59|1.07|64500000|72320000|60.040000915527|1
2023-09-17 22:05:48|02565|942638|ENVA|1.54B|1540000000|49.91|161061|49.7|36|2023-10-26|15/09/2023||2.01||532620000|49.909999847412|1|2023-07-25|15/06/2023|1.72|1.68|499000000|489030000|56.830001831055|1
2023-09-17 22:05:53|02566|20893|PRA|961.64M|961640000|18.47|278828|-11.54|41|2023-11-07|15/09/2023||0.156||241420000|18.469999313354|1|2023-08-08|15/06/2023|0.16|0.1|291830000|237330000|16.889999389648|1
2023-09-17 22:05:59|02567|15705|CHCO|1.35B|1350000000|90.27|61051|2.82|41|2023-10-25|15/09/2023||1.91||73000000|90.269996643066|1|2023-07-25|15/06/2023|2.16|1.89|75800000|72650000|97.169998168945|1
2023-09-17 22:06:05|02568|15404|AMSF|976.23M|976230000|50.93|86964|14.97|41|2023-10-25|15/09/2023||0.6862||68910000|50.930000305176|1|2023-07-27|15/06/2023|0.73|0.72|75660000|76510000|55.990001678467|1
2023-09-17 22:06:11|02569|15519|BANF|2.94B|2940000000|89.36|85071|-8.11|41|2023-10-19|15/09/2023||1.49||148890000|89.360000610352|1|2023-07-20|15/06/2023|1.64|1.61|153900000|153910000|102.0299987793|1
2023-09-17 22:06:17|02570|20172|AGM|1.80B|1800000000|165.75|50935|57.83|37|2023-11-06|15/09/2023||4.05||86130000|165.66000366211|1|2023-08-07|15/06/2023|3.86|3.23|84550000|79280000|165.89999389648|1
2023-09-17 22:06:23|02571|15409|AMWD|1.24B|1240000000|75.25|111875|55.41|41|2023-11-28|15/10/2023||1.85||475760000|75.25|1|2023-08-29|15/07/2023|2.78|2.3|498300000|497310000|72.800003051758|1
2023-09-17 22:06:28|02572|17107|SAFT|1.02B|1020000000|69.29|54026|-19.12|35|2023-11-01|15/09/2023||1.00|||69.290000915527|1|2023-08-03|15/06/2023|0.8|1.2|229440000||71.050003051758|1
2023-09-17 22:06:34|02573|20359|FDP|1.22B|1220000000|25.42|186178|2.09|41|2023-11-01|15/09/2023||0.48||1070000000|25.450000762939|1|2023-08-02|15/06/2023|0.96|0.59|1180000000|1220000000|26.459999084473|1
2023-09-17 22:06:40|02574|15604|BRKL|811.98M|811980000|9.22|487636|-27.74|41|2023-10-25|15/09/2023||0.275||93070000|9.2200002670288|1|2023-07-26|15/06/2023|0.26|0.29|91500000|93910000|10.470000267029|1
2023-09-17 22:06:45|02575|24344|UVV|1.18B|1180000000|47.75|141538|-3.54|41|2023-11-09|15/09/2023|||||47.759998321533|1|2023-08-02|15/06/2023|-0.08||517700000||50.380001068115|1
2023-09-17 22:06:50|02576|994247|CNDT|681.54M|681540000|3.13|710386|-16.09|29|2023-11-08|15/09/2023||0.07||960000000|3.1300001144409|1|2023-08-02|15/06/2023|0.01|-0.06|915000000|900000000|3.4300000667572|1
2023-09-17 22:06:56|02577|963703|GCP|2.37B|2370000000|32.01|650759|1.78|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
2023-09-17 22:07:01|02578|17257|STBA|1.06B|1060000000|27.66|135495|-10.66|41|2023-10-19|15/09/2023||0.9||101500000|27.659999847412|1|2023-07-20|15/06/2023|0.89|0.89|102310000|101180000|30.969999313354|1
2023-09-17 22:07:08|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
2023-09-17 22:07:14|02580|20633|AROC|1.89B|1890000000|12.105|842279|69.54|41|2023-11-01|15/09/2023||0.17||249260000|12.109999656677|1|2023-07-31|15/06/2023|0.16|0.14|247540000|241770000|11.520000457764|1
2023-09-17 22:07:19|02581|13066|TUP|89.26M|89260000|1.93|22152520|-75.6|42|2023-11-01|15/09/2023||0.1444||297100000|1.9199999570847|1|2023-08-02|15/06/2023||0.1079||288300000|5.3800001144409|1
2023-09-17 22:07:25|02582|20722|SAH|1.86B|1860000000|52.52|276957|13.78|41|2023-10-26|15/09/2023||1.79||3490000000|52.560001373291|1|2023-07-27|15/06/2023|1.83|1.63|3700000000|3600000000|51.069999694824|1
2023-09-17 22:07:31|02583|20161|MATV|844.68M|844680000|15.44|443745|-36.51|41|2023-11-01|15/09/2023||0.3||624600000|15.439999580383|1|2023-08-09|15/06/2023|0.51|0.38|668300000|678500000|17.569999694824|1
2023-09-17 22:07:37|02584|20195|RPT|1.01B|1010000000|11.47|1143446|23.6|41|2023-11-01|15/09/2023||-0.0214||49500000|11.470000267029|1|2023-08-02|15/06/2023|0.25|-0.02|51050000|49590000|10.810000419617|1
2023-09-17 22:07:43|02585|942496|FFWM|450.99M|450990000|7.98|892327|-58.76|33|2023-10-24|15/09/2023||0.098||62640000|7.9800000190735|1|2023-07-27|15/06/2023|0.07|0.04|61060000|61070000|5.6700000762939|1
2023-09-17 22:07:48|02586|16567|MATW|1.20B|1200000000|39.48|122012|61.74|41|2023-11-16|15/09/2023||0.885||478690000|39.479999542236|1|2023-07-27|15/06/2023|0.74|0.66|471900000|465540000|48.439998626709|1
2023-09-17 22:07:53|02587|15784|COWN|1.06B|1060000000|38.99|601333|1.17|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
2023-09-17 22:07:59|02588|15433|APOG|1.07B|1070000000|48.33|144306|22.45|41|2023-12-21|15/11/2023||1.11||362790000|48.330001831055|1|2023-09-19|15/08/2023||1.12||371190000|48.330001831055|1
2023-09-17 22:08:05|02589|21043|SCS|1.01B|1010000000|8.82|678597|-4.85|41|2023-12-19|15/11/2023||0.1867||819230000|8.8400001525879|1|2023-09-19|15/08/2023||0.1967||829170000|8.8400001525879|1
2023-09-17 22:08:12|02590|15420|ANGO|289.60M|289600000|7.3|499260|-66.62|42|2024-01-04|15/11/2023||-0.07||82060000|7.3000001907349|1|2023-10-04|15/08/2023||-0.1225||77790000|7.3000001907349|1
2023-09-17 22:08:18|02591|13089|SSP|598.95M|598950000|7.09|390146|-49.96|41|2023-11-10|15/09/2023||0.008||578160000|7.0900001525879|1|2023-08-04|15/06/2023|-8.1|-0.12|582840000|575330000|9.539999961853|1
2023-09-17 22:08:23|02592|21022|FRO|3.64B|3640000000|174.2|2525345|27.72|37|2023-11-29|15/09/2023||0.4238||256070000|16.340000152588|1|2023-08-24|15/06/2023|0.94|0.84|512800000|357310000|17.809999465942|1
2023-09-17 22:08:29|02593|20364|INN|712.29M|712290000|5.765|782016|-26.18|41|2023-11-01|15/09/2023||-0.03||183000000|5.7600002288818|1|2023-08-02|15/06/2023|-0.01|0.12|194500000|196920000|6.3499999046326|1
2023-09-17 22:08:34|02594|960623|KURA|734.20M|734200000|9.89|679736|-25.08|31|2023-11-08|15/09/2023||-0.5438||0.00|9.8900003433228|1|2023-08-03|15/06/2023|-0.53|-0.54|0.00||10.270000457764|1
2023-09-17 22:08:40|02595|39253|CXW|1.17B|1170000000|10.34|619550|6.16|41|2023-11-06|15/09/2023||0.13||473080000|10.340000152588|1|2023-08-07|15/06/2023|0.12|0.12|463700000|467460000|9.5200004577637|1
2023-09-17 22:08:45|02596|1166762|RADI|1.65B|1650000000|14.97|999527|14.54|19|2023-11-08|15/09/2023||-0.31||45090000|14.970000267029|1|2023-08-09|15/06/2023|-0.43|-0.3|42480000|42950000|14.869999885559|1
2023-09-17 22:08:51|02597|20575|EIG|1.04B|1040000000|40.04|120509|11.43|41|2023-10-26|15/09/2023||0.6977||216250000|40.049999237061|1|2023-07-26|15/06/2023|1.17|0.96|215200000|210790000|37.270000457764|1
2023-09-17 22:08:56|02598|1127927|MNRL|1.96B|1960000000|32.5|481012|20.64|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
2023-09-17 22:09:02|02599|15518|BANC|732.28M|732280000|12.75|1211224|-25.92|41|2023-10-26|15/09/2023||0.3033||77010000|12.75|1|2023-07-25|15/06/2023|0.32|0.31|75660000|77820000|13.14999961853|1
2023-09-17 22:09:12|02600|16151|GABC|838.40M|838400000|28.35|76846|-24.48|18|2023-10-30|15/09/2023||0.69||63530000|28.35000038147|1|2023-07-31|15/06/2023|0.75|0.672|63150000|63440000|28.909999847412|1
2023-09-17 22:09:19|02601|20382|SMP|734.55M|734550000|33.81|90777|-1.63|41|2023-10-27|15/09/2023||1.14||393290000|33.810001373291|1|2023-08-02|15/06/2023|0.84|0.98|353080000|374450000|38.939998626709|1
2023-09-17 22:09:25|02602|16667|MRTN|1.66B|1660000000|20.46|293746|5.68|41|2023-10-17|15/09/2023||0.2857||303750000|20.459999084473|1|2023-07-19|15/06/2023|0.27|0.3|285700000|308120000|21.200000762939|1
2023-09-17 22:09:31|02603|16442|KAMN|587.81M|587810000|20.83|115552|-30.68|41|2023-10-31|15/09/2023||0.08||180430000|20.85000038147|1|2023-08-02|15/06/2023|0.22|0.08|195200000|183200000|22.75|1
2023-09-17 22:09:37|02604|16233|HA|409.96M|409960000|7.94|1439579|-47.45|41|2023-10-24|15/09/2023||-0.7314||743290000|7.9400000572205|1|2023-07-25|15/06/2023|-0.47|-0.67|706930000|698030000|11.260000228882|1
2023-09-17 22:09:50|02605|16004|ENDPQ|2.42M|2420000|0.0103|185468|-91.26|41|2023-11-09|15/09/2023||0.351||556500000|0.01009999960661|1|2023-08-08|15/06/2023|0.98|0.022|546850000|546700000|0.01049999985844|1
2023-09-17 22:09:56|02606|16353|IMKTA|1.44B|1440000000|75.9|78894|-8.92|40|2023-12-08|15/09/2023|||||75.900001525879|1|2023-08-03|15/06/2023|||||85.98999786377|1
2023-09-17 22:10:02|02607|21094|TBI|433.14M|433140000|13.97|209545|-29.83|41|2023-10-30|15/09/2023||0.2346||488900000|13.979999542236|1|2023-07-24|15/06/2023|0.17|0.23|475590000|496110000|18.090000152588|1
2023-09-17 22:10:09|02608|985716|GMRE|651.64M|651640000|9.61|322542|-8.74|29|2023-11-08|15/09/2023||0.0175||36010000|9.6099996566772|1|2023-08-02|15/06/2023|0.18|0.01|36350000|35170000|9.8199996948242|1
2023-09-17 22:10:17|02609|16188|GLDD|504.01M|504010000|7.58|412196|-22.65|41|2023-11-07|15/09/2023||-0.04||164130000|7.5799999237061|1|2023-08-01|15/06/2023|0.03|-0.1|132700000|146670000|8.3999996185303|1
2023-09-17 22:10:22|02610|17531|WASH|474.84M|474840000|27.9|111096|-44.22|40|2023-10-23|15/09/2023||0.6167||49640000|27.89999961853|1|2023-07-24|15/06/2023|0.66|0.63|47800000|48410000|28.770000457764|1
2023-09-17 22:10:28|02611|16488|LBAI|855.79M|855790000|13.16|195897|-20.34|40|2023-10-26|15/09/2023||0.385||77120000|13.159999847412|1|2023-07-27|15/06/2023|0.34|0.4|78120000|81380000|15.800000190735|1
2023-09-17 22:10:35|02612|1010610|BTU|3.19B|3190000000|24.01|2909361|16.55|28|2023-11-02|15/09/2023||0.8274||1140000000|24.010000228882|1|2023-07-27|15/06/2023|1.16|1.78|1270000000|1300000000|22.420000076294|1
2023-09-17 22:10:41|02613|17129|SCHL|1.26B|1260000000|39.7|192972|-6.01|41|2023-12-14|15/11/2023||2.44||617190000|39.700000762939|1|2023-09-21|15/08/2023||-1.2||272520000|39.700000762939|1
2023-09-17 22:10:47|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
2023-09-17 22:10:52|02615|1164645|NTST|1.16B|1160000000|17.12|630728|-12.21|17|2023-10-26|15/09/2023||0.03||32100000|17.110000610352|1|2023-07-26|15/06/2023|-0.01|0.04|31630000|30090000|18.270000457764|1
2023-09-17 22:10:58|02616|40973|ARCT|759.12M|759120000|28.54|452097|83.3|38|2023-11-08|15/09/2023||-1.62||15610000|28.540000915527|1|2023-08-07|15/06/2023|-1.98|-0.68|10520000|28380000|32.150001525879|1
2023-09-17 22:11:03|02617|1055312|CEIX|3.13B|3130000000|97.79|556436|57.47|27|2023-10-31|15/09/2023||4.93||592450000|97.790000915527|1|2023-08-08|15/06/2023|4.94|4.66|661000000|588300000|72.919998168945|1
2023-09-17 22:11:09|02618|17498|VNDA|270.29M|270290000|4.7|845981|-52.81|41|2023-11-01|15/09/2023||-0.13||50500000|4.6999998092651|1|2023-07-27|15/06/2023|0.03|0.08|46060000|62000000|6.5100002288818|1
2023-09-17 22:11:15|02619|39106|NXGN|1.58B|1580000000|23.58|962520|41.37|41|2023-10-26|15/09/2023||0.2474||177100000|23.579999923706|1|2023-07-24|15/06/2023|0.24|0.22|178200000|173370000|16.610000610352|1
2023-09-17 22:11:21|02620|20994|GEO|924.35M|924350000|7.575|1980812|-7.4|41|2023-11-08|15/09/2023||0.2167||604220000|7.5700001716614|1|2023-08-09|15/06/2023|0.24|0.2|593900000|588270000|7.2800002098083|1
2023-09-17 22:11:26|02621|20921|DHT|1.46B|1460000000|8.995|2225589|3.27|41|2023-11-01|15/09/2023||0.2071||91520000|9|1|2023-08-08|15/06/2023|0.35|0.34|112900000|109610000|9.8199996948242|1
2023-09-17 22:11:32|02622|17116|SATS|1.57B|1570000000|18.78|482206|11.65|41|2023-11-07|15/09/2023||0.0905||470650000|18.780000686646|1|2023-08-08|15/06/2023|0.13|0.08|453100000|452200000|23.5|1
2023-09-17 22:11:38|02623|24340|WMK|1.73B|1730000000|64.28|98471|-12.54|39|2023-11-03|15/09/2023|||||64.26000213623|1|2023-08-07|15/06/2023|1.27||1180000000||64.970001220703|1
2023-09-17 22:11:44|02624|39250|IVR|488.15M|488150000|10.95|805690|-27.29|41|2023-11-09|15/09/2023||1.18||48030000|10.949999809265|1|2023-08-03|15/06/2023|1.45|1.08|12410000|43850000|11.689999580383|1
2023-09-17 22:11:50|02625|1129434|PSN|5.82B|5820000000|55.47|509244|36.03|22|2023-11-01|15/09/2023||0.6167||1260000000|55.470001220703|1|2023-08-02|15/06/2023|0.38|0.51|1360000000|1130000000|49.509998321533|1
2023-09-17 22:11:55|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
2023-09-17 22:12:01|02627|20570|CRK|3.24B|3240000000|11.625|3177701|-38.65|41|2023-10-31|15/09/2023||0.0945||365760000|11.619999885559|1|2023-07-31|15/06/2023|-0.001|0.0517|288210000|332120000|12.520000457764|1
2023-09-17 22:12:08|02628|17141|SCSC|752.28M|752280000|30.28|111068|8.65|41|2023-11-07|15/09/2023||0.8733||875500000|30.280000686646|1|2023-08-22|15/06/2023|0.76|0.71|947150000|857000000|28.39999961853|1
2023-09-17 22:12:14|02629|992963|RC|1.90B|1900000000|10.96|1100210|-14.58|29|2023-11-08|15/09/2023||0.372||173770000|10.970000267029|1|2023-08-07|15/06/2023|0.36|0.37|364530000|158950000|11.289999961853|1
2023-09-17 22:12:20|02630|17625|ZUMZ|328.42M|328420000|16.58|486616|-29.33|36|2023-12-07|15/10/2023||0.2867||217830000|16.579999923706|1|2023-09-07|15/07/2023|-0.44|-0.67|194400000|190150000|18.709999084473|1
2023-09-17 22:12:25|02631|21115|GCO|348.62M|348620000|30.3|298792|-32.47|41|2023-12-01|15/10/2023||1.27||575200000|30.340000152588|1|2023-08-31|15/07/2023|-0.85|-1.23|523030000|497250000|29.159999847412|1
2023-09-17 22:12:32|02632|17473|UVSP|515.75M|515750000|17.5|99597|-27.98|41|2023-10-25|15/09/2023||0.5267||73750000|17.5|1|2023-07-26|15/06/2023|0.57|0.62|74100000|77400000|19.719999313354|1
2023-09-17 22:12:37|02633|24392|NHC|1.04B|1040000000|67.67|39437|-3|37|2023-11-09|15/09/2023|||||67.5|1|2023-08-04|15/06/2023|||||59.779998779297|1
2023-09-17 22:12:43|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
2023-09-17 22:12:50|02635|16760|NTGR|378.09M|378090000|12.86|352917|-42.1|41|2023-10-25|15/09/2023||0.1275||188850000|12.859999656677|1|2023-07-26|15/06/2023|-0.16|-0.3|173400000|156690000|14.239999771118|1
2023-09-17 22:12:55|02636|17244|SRCE|1.07B|1070000000|43.43|48893|-10.14|40|2023-10-19|15/09/2023||1.1||89910000|43.430000305176|1|2023-07-20|15/06/2023|1.3|1.11|91470000|91540000|45.209999084473|1
2023-09-17 22:13:01|02637|39243|DHC|553.91M|553910000|2.31|2133314|75|41|2023-11-09|15/09/2023||-0.21||356420000|2.3099999427795|1|2023-08-01|15/06/2023|0.05|-0.22|346200000|347130000|2.0899999141693|1
2023-09-17 22:13:08|02638|17626|PEBO|905.08M|905080000|25.99|107330|-11.15|40|2023-10-24|15/09/2023||0.9376||112730000|25.989999771118|1|2023-07-25|15/06/2023|0.64|0.77|105870000|101970000|27.799999237061|1
2023-09-17 22:13:14|02639|17008|QCRH|829.76M|829760000|49.64|75559|-7.68|37|2023-10-25|15/09/2023||1.37||83860000|49.639999389648|1|2023-07-26|15/06/2023|1.69|1.34|88730000|81600000|48.599998474121|1
2023-09-17 22:13:22|02640|15959|EBIX|442.82M|442820000|14.33|651043|-38.15|39|2023-11-08|15/09/2023||0.19||191200000|14.329999923706|1|2023-08-09|15/06/2023|0.23|0.26|118430000|197850000|26.25|1
2023-09-17 22:13:30|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
2023-09-17 22:13:36|02642|20671|ARR|1.17B|1170000000|4.91|7163391|-25.04|41|2023-10-25|15/09/2023||0.2334||62580000|4.9000000953674|1|2023-07-26|15/06/2023|0.23|0.24|62330000|63450000|5.1799998283386|1
2023-09-17 22:13:42|02643|15515|NTUS|1.13B|1130000000|32.96|345918|0|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
2023-09-17 22:13:47|02644|16244|HBNC|478.15M|478150000|10.84|207793|-41.91|40|2023-10-25|15/09/2023||0.37||55460000|10.840000152588|1|2023-07-26|15/06/2023|0.43|0.38|57160000|56390000|11.630000114441|1
2023-09-17 22:13:54|02645|20938|NP|537.25M|537250000|32|113309|0|37|2022-11-02|15/09/2022||0.86||290000000|32|1|2022-08-03|15/06/2022||0.7||288000000|32|1
2023-09-17 22:13:59|02646|16262|HFWA|605.28M|605280000|17.27|200318|-36.67|41|2023-10-26|15/09/2023||0.44||62540000|17.27499961853|1|2023-07-20|15/06/2023|0.48|0.48|77350000|65010000|18.909999847412|1
2023-09-17 22:14:05|02647|945638|EFC|923.74M|923740000|13.44|720151|-7.18|35|2023-11-08|15/09/2023||0.4367||30330000|13.439999580383|1|2023-08-07|15/06/2023|0.38|0.45|59320000|50170000|13.310000419617|1
2023-09-17 22:14:11|02648|17240|SPTN|735.60M|735600000|21.25|238649|-27.55|40|2023-11-08|15/09/2023||0.5839||2310000000|21.25|1|2023-08-17|15/06/2023|0.65|0.64|2310000000|2360000000|22.860000610352|1
2023-09-17 22:14:16|02649|20430|BHE|864.30M|864300000|24.23|146733|-5.28|41|2023-10-25|15/09/2023||0.5473||715100000|24.25|1|2023-07-31|15/06/2023|0.48|0.47|733000000|692500000|26.049999237061|1
2023-09-17 22:14:22|02650|41187|SPNT|1.72B|1720000000|10.5|511599|112.12|41|2023-11-01|15/09/2023||0.20|||10.5|1|2023-08-02|15/06/2023|0.37|0.25|767900000||9.5200004577637|1
2023-09-17 22:14:27|02651|31040|HMST|172.91M|172910000|9.2|499598|-73.29|41|2023-10-23|15/09/2023||0.075||54830000|9.1999998092651|1|2023-07-28|15/06/2023|0.17|0.19|43480000|56490000|10.069999694824|1
2023-09-17 22:14:34|02652|16056|FBMS|872.28M|872280000|28.05|110602|-7.85|37|2023-10-23|15/09/2023||0.7935||75240000|28.049999237061|1|2023-07-26|15/06/2023|0.85|0.774|79450000|74610000|29.35000038147|1
2023-09-17 22:14:39|02653|1062592|BRSP|905.35M|905350000|6.965|756677|-15.27|27|2023-11-09|15/09/2023||0.226||54100000|6.960000038147|1|2023-08-02|15/06/2023|0.25|0.24|55220000|56500000|7.1399998664856|1
2023-09-17 22:14:45|02654|20273|SFL|1.49B|1490000000|10.77|896498|4.36|41|2023-11-22|15/09/2023||0.1886||198790000|10.779999732971|1|2023-08-17|15/06/2023|0.13|0.04|164600000|171070000|10.569999694824|1
2023-09-17 22:14:51|02655|41192|AHH|1.01B|1010000000|11.32|236637|-10.09|38|2023-10-31|15/09/2023||0.0925||60440000|11.319999694824|1|2023-08-03|15/06/2023|0.13|0.09|59950000|57400000|11.920000076294|1
2023-09-17 22:14:57|02656|21017|DRQ|988.35M|988350000|28.92|252387|32.12|41|2023-10-26|15/09/2023||0.1345||108970000|28.909999847412|1|2023-07-31|15/06/2023|-0.03|0.04|89600000|97120000|25.270000457764|1
2023-09-17 22:15:02|02657|31077|IDEX|25.19M|25190000|0.0346|470092|-96.71|37|2023-11-13|15/09/2023||-8.75||104200000|2.0999999046326|1|2023-08-25|15/06/2023|-3.19|-6.25|8200000|846000000|0.0083013432039638|521
2023-09-17 22:15:12|02658|41207|VTOL|795.13M|795130000|28.25|114949|6.68|39|2023-11-01|15/09/2023||0.345||323450000|28.25|1|2023-08-02|15/06/2023|-0.06|0.23|319400000|305200000|31.209999084473|1
2023-09-17 22:15:20|02659|997801|PUMP|1.18B|1180000000|10.52|1252134|20.69|28|2023-11-07|15/09/2023||0.3019||412030000|10.520000457764|1|2023-08-02|15/06/2023|0.34|0.4|435000000|436270000|10.590000152588|1
2023-09-17 22:15:25|02660|22586|GCI|382.75M|382750000|2.66|1749513|29.13|34|2023-11-02|15/09/2023||-0.0041||671600000|2.6600000858307|1|2023-08-03|15/06/2023|-0.09|-0.05|672400000|702300000|2.75|1
2023-09-17 22:15:30|02661|993271|INSW|2.00B|2000000000|40.97|573911|22.03|29|2023-11-07|15/09/2023||1.76||221010000|40.970001220703|1|2023-08-09|15/06/2023|3.11|2.55|292200000|253770000|44.470001220703|1
2023-09-17 22:15:35|02662|101853|CIO|194.50M|194500000|4.87|330636|-57.98|12|2023-11-02|15/09/2023||-0.065||43230000|4.8699998855591|1|2023-08-03|15/06/2023|-0.06|-0.05|44600000|44320000|5.3400001525879|1
2023-09-17 22:15:48|02663|17569|WRLD|793.43M|793430000|137.28|36445|19.91|41|2023-11-02|15/09/2023||1.17||139340000|137.2799987793|1|2023-07-21|15/06/2023|1.62|0.93|139320000|145810000|136.75|1
2023-09-17 22:15:54|02664|103922|DNOW|1.23B|1230000000|11.53|662217|3.5|38|2023-11-01|15/09/2023||0.2575||603280000|11.529999732971|1|2023-08-02|15/06/2023|0.25|0.25|594000000|592300000|11.609999656677|1
2023-09-17 22:16:00|02665|16728|NFBK|460.22M|460220000|10.23|170982|-31.48|36|2023-10-25|15/09/2023||0.2||33020000|10.229999542236|1|2023-07-26|15/06/2023|0.22|0.2167|33980000|35530000|12.109999656677|1
2023-09-17 22:16:07|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
2023-09-17 22:16:17|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
2023-09-17 22:16:22|02668|1024877|TRTX|596.19M|596190000|7.67|374512|-15.9|27|2023-10-31|15/09/2023||0.12||32530000|7.6599998474121|1|2023-08-01|15/06/2023|-0.94|0.12|27770000|27390000|7.8000001907349|1
2023-09-17 22:16:29|02669|20296|LGFa|2.08B|2080000000|8.85|981017|-16.51|41|2023-11-02|15/09/2023||-0.0465||1010000000|8.8599996566772|1|2023-08-09|15/06/2023|-0.04|-0.2433|908600000|882830000|7.9000000953674|1
2023-09-17 22:16:34|02670|20788|STNG|2.66B|2660000000|52.45|1067000|21.69|41|2023-11-09|15/09/2023||1.46||276680000|52.450000762939|1|2023-08-02|15/06/2023|2.41|2.48|327600000|338280000|47.409999847412|1
2023-09-17 22:16:41|02671|16915|PLAB|1.22B|1220000000|19.47|597487|25.29|40|2023-12-13|15/10/2023||0.5389||231000000|19.469999313354|1|2023-09-06|15/07/2023|0.51|0.52|224200000|230000000|23.5|1
2023-09-17 22:16:47|02672|1116151|GOSS|207.25M|207250000|0.92|2337914|-93.19|26|2023-11-14|15/09/2023||-0.2563||0.00|0.92040002346039|1|2023-08-08|15/06/2023|-0.45|-0.49|0.00||1.289999961853|1
2023-09-17 22:16:53|02673|960553|ABTX|1.17B|1170000000|41.63|105226|-5.13|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
2023-09-17 22:16:58|02674|20908|ACCO|536.28M|536280000|5.65|615595|3.86|41|2023-10-31|15/09/2023||0.2567||483070000|5.6500000953674|1|2023-08-08|15/06/2023|0.38|0.29|494000000|488530000|6.0500001907349|1
2023-09-17 22:17:05|02675|16843|OSUR|405.98M|405980000|5.53|630571|36.21|41|2023-11-08|15/09/2023||-0.017||63200000|5.5300002098083|1|2023-08-03|15/06/2023|0.09|-0.07|85440000|63890000|4.5100002288818|1
2023-09-17 22:17:14|02676|16305|HTLD|1.24B|1240000000|15.72|263357|11.33|41|2023-10-19|15/09/2023||0.1119||313210000|15.720000267029|1|2023-07-31|15/06/2023|0.1|0.16|306200000|319710000|16.989999771118|1
2023-09-17 22:17:20|02677|40974|AMBC|579.44M|579440000|12.8|377226|-12.87|41|2023-11-08|15/09/2023||||18530000|12.800000190735|1|2023-08-07|15/06/2023|0.07|-0.16|62000000|17970000|14.050000190735|1
2023-09-17 22:17:26|02678|15840|CTBI|630.78M|630780000|35.06|44784|-16.62|38|2023-10-18|15/09/2023||1.05||58800000|35.060001373291|1|2023-07-19|15/06/2023|10.8|1.06|57840000|58100000|38.029998779297|1
2023-09-17 22:17:31|02679|16248|HCI|450.45M|450450000|52.43|74249|2.82|41|2023-11-07|15/09/2023||0.0371||123280000|52.409999847412|1|2023-08-08|15/06/2023|1.22|0.44|127330000|122610000|59.299999237061|1
2023-09-17 22:17:38|02680|39136|AAN|301.28M|301280000|9.75|391777|-20.15|42|2023-10-24|15/09/2023||0.1871||544810000|9.75|1|2023-07-31|15/06/2023|0.39|0.18|530400000|547870000|15.430000305176|1
2023-09-17 22:17:44|02681|8162|MBI|420.15M|420150000|8.09|285203|-29.04|41|2023-11-02|15/09/2023||-0.1233||6900000|8.0900001525879|1|2023-08-02|15/06/2023|-0.45|-0.17|28000000|23000000|8.6199998855591|1
2023-09-17 22:17:49|02682|1013389|GPMT|279.04M|279040000|5.39|487583|-37.17|27|2023-11-06|15/09/2023||0.1222||21260000|5.3899998664856|1|2023-08-08|15/06/2023|0.12|0.14|21840000|20650000|5.6300001144409|1
2023-09-17 22:17:56|02683|1011048|PLYM|1.01B|1010000000|22.47|187600|5.74|27|2023-11-10|15/09/2023||-0.079||50230000|22.469999313354|1|2023-08-03|15/06/2023|-0.08|-0.11|49900000|49650000|22.620000839233|1
2023-09-17 22:18:02|02684|100226|CARA|126.54M|126540000|2.34|1309544|-77.06|37|2023-11-07|15/09/2023||-0.53||10900000|2.3399999141693|1|2023-08-07|15/06/2023|-0.58|-0.54|6930000|6500000|3.1300001144409|1
2023-09-17 22:18:08|02685|16088|FFIC|390.43M|390430000|13.48|115209|-35.04|39|2023-10-31|15/09/2023||0.2375||46750000|13.479999542236|1|2023-07-25|15/06/2023|0.26|0.19|48500000|46130000|14.130000114441|1
2023-09-17 22:18:14|02686|21041|RAD|36.42M|36420000|0.66|6540990|-91.37|42|2023-12-20|15/11/2023||-1.36||5650000000|0.66780000925064|1|2023-09-21|15/08/2023||-1.47||5560000000|0.66780000925064|1
2023-09-17 22:18:20|02687|7996|MTW|522.53M|522530000|14.91|294622|66.97|41|2023-11-06|15/09/2023||0.0525||477750000|14.909999847412|1|2023-08-07|15/06/2023|0.75|0.32|602800000|525000000|17.540000915527|1
2023-09-17 22:18:25|02688|985778|HONE|450.56M|450560000|9.68|146896|-30.06|29|2023-10-25|15/09/2023||0.1633||41940000|9.6800003051758|1|2023-07-25|15/06/2023|0.17|0.16|44760000|41840000|10.180000305176|1
2023-09-17 22:18:31|02689|102896|FMBH|646.40M|646400000|27.08|59731|-21.82|32|2023-10-26|15/09/2023||0.6025||69300000|27.079999923706|1|2023-07-27|15/06/2023|0.83|0.74|61850000|62860000|29.909999847412|1
2023-09-17 22:18:38|02690|15684|PRDO|1.08B|1080000000|16.43|370096|53.55|41|2023-11-08|15/09/2023||0.36||169300000|16.430000305176|1|2023-08-03|15/06/2023|0.61|0.46|186600000|179400000|13.859999656677|1
2023-09-17 22:18:44|02691|16900|PFBC|885.71M|885710000|62.3|85749|-9.24|41|2023-10-18|15/09/2023||2.28||70860000|62.299999237061|1|2023-07-19|15/06/2023|2.61|2.47|76410000|73890000|59.700000762939|1
2023-09-17 22:18:52|02692|15627|CAC|436.07M|436070000|29.96|49309|-33.72|39|2023-10-31|15/09/2023||0.7225||41230000|29.959999084473|1|2023-07-25|15/06/2023|0.85|0.82|42800000|42600000|34.069999694824|1
2023-09-17 22:18:58|02693|20695|KOP|809.43M|809430000|38.78|78816|78.46|41|2023-11-09|15/09/2023||1.25||559250000|38.759998321533|1|2023-08-03|15/06/2023|1.26|1.08|577200000|533330000|37.900001525879|1
2023-09-17 22:19:04|02694|8284|NBR|1.30B|1300000000|136.47|200777|9.54|41|2023-10-31|15/09/2023||-0.028||757830000|136.39999389648|1|2023-07-25|15/06/2023|-0.31|1.63|767000000|773030000|118.51999664307|1
2023-09-17 22:19:10|02695|15907|DGII|1.12B|1120000000|31.25|292657|-9.84|41|2023-11-16|15/09/2023||0.4773||110280000|31.25|1|2023-08-03|15/06/2023|0.5|0.47|112200000|109270000|41.75|1
2023-09-17 22:19:15|02696|16301|HTBK|521.11M|521110000|8.53|272008|-25.83|38|2023-10-26|15/09/2023||0.2517||47880000|8.5299997329712|1|2023-07-28|15/06/2023|0.27|0.29|48400000|50790000|9.6800003051758|1
2023-09-17 22:19:21|02697|21162|GLT|118.02M|118020000|2.62|374586|-37.62|41|2023-10-31|15/09/2023||0.08||390900000|2.6199998855591|1|2023-08-03|15/06/2023|-0.45|0.06|357010000|380100000|3.3499999046326|1
2023-09-17 22:19:27|02698|29673|SLCA|1.10B|1100000000|14.29|711127|11.12|41|2023-10-27|15/09/2023||0.4495||433200000|14.289999961853|1|2023-07-27|15/06/2023|0.6|0.59|406780000|437600000|13.329999923706|1
2023-09-17 22:19:33|02699|21015|CMRE|1.15B|1150000000|9.56|658130|-7.45|41|2023-10-25|15/09/2023||0.646||261370000|9.5699996948242|1|2023-07-28|15/06/2023|0.56|0.59|368700000|251560000|9.5|1
2023-09-17 22:19:38|02700|20620|CLW|587.61M|587610000|35.16|116737|-12.34|41|2023-11-08|15/09/2023||2.28||552000000|35.139999389648|1|2023-08-01|15/06/2023|1.74|1.18|525000000|513000000|32.229999542236|1
2023-09-17 22:19:44|02701|1009131|KREF|888.01M|888010000|12.84|378418|-33.07|28|2023-10-31|15/09/2023||-0.0242||47210000|12.840000152588|1|2023-07-24|15/06/2023|0.48|0.29|50940000|50540000|12.779999732971|1
2023-09-17 22:19:53|02702|16884|PDFS|1.21B|1210000000|31.67|163795|24.88|41|2023-11-09|15/09/2023||0.1525||41390000|31.670000076294|1|2023-08-08|15/06/2023|0.19|0.15|41600000|41520000|42.709999084473|1
2023-09-17 22:19:59|02703|20304|NX|918.80M|918800000|28.06|124366|42.29|41|2023-12-14|15/10/2023||0.69||298110000|28.079999923706|1|2023-08-31|15/07/2023|0.97|0.65|299600000|289280000|27.040000915527|1
2023-09-17 22:20:04|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
2023-09-17 22:20:10|02705|1122391|CLSK|674.68M|674680000|4.42|11335254|18.18|24|2023-12-20|15/09/2023||-0.1175||57240000|4.4200000762939|1|2023-08-09|15/06/2023|-0.12|-0.17|45500000|45700000|5.2699999809265|1
2023-09-17 22:20:15|02706|30935|TA|1.30B|1300000000|86|616354|45.86|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
2023-09-17 22:20:21|02707|16299|HSTM|666.82M|666820000|21.73|96852|0.18|41|2023-10-23|15/09/2023||0.1||70590000|21.729999542236|1|2023-07-24|15/06/2023|0.13|0.09|69200000|68880000|23.209999084473|1
2023-09-17 22:20:27|02708|29635|ACRE|568.33M|568330000|10.49|540972|-17.34|41|2023-11-01|15/09/2023||0.2514||26790000|10.489999771118|1|2023-08-02|15/06/2023|0.35|0.31|24990000|26660000|10.430000305176|1
2023-09-17 22:20:33|02709|16797|OFIX|478.71M|478710000|13.03|354280|-39.68|41|2023-10-30|15/09/2023||-0.2107||185930000|13.029999732971|1|2023-08-08|15/06/2023|0.02|-0.6|187000000|184890000|18.520000457764|1
2023-09-17 22:20:38|02710|39144|MRC|853.56M|853560000|10.16|607983|7.29|41|2023-11-02|15/09/2023||0.465||980880000|10.159999847412|1|2023-08-07|15/06/2023|0.25|0.38|871000000|914580000|11.170000076294|1
2023-09-17 22:20:44|02711|15910|DHIL|481.54M|481540000|163.52|11401|-7.73|38|2023-10-30|15/09/2023|||||163.52000427246|1|2023-08-03|15/06/2023|3.18||33350000||180|1
2023-09-17 22:20:48|02712|1014080|BY|893.52M|893520000|20.45|106736|-4.84|27|2023-10-26|15/09/2023||0.625||101710000|20.430000305176|1|2023-07-27|15/06/2023|0.7|0.62|90460000|89270000|20.569999694824|1
2023-09-17 22:20:54|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
2023-09-17 22:20:59|02714|989530|ADV|928.21M|928210000|2.86|439519|16.26|18|2023-11-08|15/09/2023||0.1389||1110000000|2.8599998950958|1|2023-08-04|15/06/2023|-0.03|0.1|1040000000|1040000000|2.5899999141693|1
2023-09-17 22:21:03|02715|1080084|BV|795.04M|795040000|8.51|305988|-3.08|24|2023-11-23|15/09/2023||0.3624||757190000|8.5100002288818|1|2023-08-03|15/06/2023|0.44|0.39|766000000|778110000|7.9400000572205|1
2023-09-17 22:21:09|02716|103919|TMST|939.93M|939930000|21.64|260704|43.22|37|2023-11-02|15/09/2023||0.5133||365370000|21.639999389648|1|2023-08-03|15/06/2023|0.62|0.57|356600000|357500000|22.959999084473|1
2023-09-17 22:21:15|02717|1084932|BRY|621.18M|621180000|8.21|659598|-1.79|27|2023-11-08|15/09/2023||0.162||180740000|8.210000038147|1|2023-08-02|15/06/2023|0.15|0.03|229360000|179260000|7.7699999809265|1
2023-09-17 22:21:20|02718|100205|AMRK|739.54M|739540000|31.68|186374|24.72|36|2023-11-09|15/09/2023||1.5||2190000000|31.680000305176|1|2023-08-31|15/06/2023|1.71|1.76|3160000000|2310000000|34.720001220703|1
2023-09-17 22:21:26|02719|995702|ANAB|517.64M|517640000|19.5|254000|-22.83|29|2023-11-09|15/09/2023||-1.79||2010000|19.5|1|2023-08-07|15/06/2023|-1.5|-1.7|3460000|2680000|18.709999084473|1
2023-09-17 22:21:31|02720|16445|KELYA|645.95M|645950000|18.25|192409|25.17|41|2023-11-08|15/09/2023||0.248||1180000000|18.25|1|2023-08-10|15/06/2023|0.36|0.4025|1220000000|1240000000|18.280000686646|1
2023-09-17 22:21:37|02721|24354|UTL|755.22M|755220000|46.93|57496|-5.73|41|2023-10-31|15/09/2023||0.06||118000000|46.950000762939|1|2023-08-01|15/06/2023|0.25|0.27|64500000|100000000|52.040000915527|1
2023-09-17 22:21:42|02722|21245|CPF|451.59M|451590000|16.7|183495|-25.55|40|2023-10-25|15/09/2023||0.52||64360000|16.709999084473|1|2023-07-26|15/06/2023|0.53|0.54|63170000|64390000|18.200000762939|1
2023-09-17 22:21:49|02723|16218|GSBC|597.78M|597780000|50.01|23623|-17.27|41|2023-10-18|15/09/2023||1.4||58570000|50.009998321533|1|2023-07-19|15/06/2023|1.52|1.46|55910000|58860000|56.569999694824|1
2023-09-17 22:21:54|02724|16906|||||||34|2023-10-27|15/09/2023||0.7025||57870000|26.440000534058|1|2023-07-25|15/06/2023|0.73|0.89|57500000|61290000|30.139999389648|1
2023-09-17 22:21:59|02725|1012042|BOC|550.03M|550030000|17.1|94489|-30.8|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
2023-09-17 22:22:13|02726|1162592|FMTX|957.72M|957720000|20.01|1423180|0.25|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
2023-09-17 22:22:19|02727|960968|CATC|402.10M|402100000|51.25|38830|-37.5|27|2023-10-17|15/09/2023||1.14||40650000|51.25|1|2023-07-18|15/06/2023|1.23|1.18|39790000|40610000|57.970001220703|1
2023-09-17 22:22:23|02728|24439|AGX|587.62M|587620000|44.12|59957|33.7|31|2023-12-06|15/10/2023||0.81||155700000|44.130001068115|1|2023-09-06|15/07/2023|0.94|0.75|14350000|140550000|40.979999542236|1
2023-09-17 22:22:30|02729|16234|HAFC|511.82M|511820000|16.88|177734|-31.35|40|2023-10-24|15/09/2023||0.63||63580000|16.879999160767|1|2023-07-25|15/06/2023|0.67|0.65|63360000|55650000|17.75|1
2023-09-17 22:22:36|02730|48652|ORC|497.50M|497500000|9.55|1273349|-20.88|37|2023-10-26|15/09/2023||0.03||-482000|9.5500001907349|1|2023-07-27|15/06/2023|0.25|-0.01|-8760000|25230000|11.14999961853|1
2023-09-17 22:22:43|02731|15578|BMRC|297.98M|297980000|18.58|78167|-40.39|41|2023-10-23|15/09/2023||0.32||26740000|18.579999923706|1|2023-07-24|15/06/2023|0.28|0.43|26870000|28730000|19.610000610352|1
2023-09-17 22:22:49|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
2023-09-17 22:22:55|02733|20985|CVI|3.47B|3470000000|34.53|1052469|21.16|41|2023-10-30|15/09/2023||1.59||2290000000|34.549999237061|1|2023-07-31|15/06/2023|1.64|1.12|2240000000|2260000000|36.509998321533|1
2023-09-17 22:23:01|02734|15421|ANIK|255.61M|255610000|17.47|149829|-25.28|41|2023-10-26|15/09/2023||-0.36||38950000|17.469999313354|1|2023-08-08|15/06/2023|0.06|-0.32|44300000|40370000|21.049999237061|1
2023-09-17 22:23:11|02735|20314|CLDT|496.49M|496490000|9.96|208521|-20.7|41|2023-11-02|15/09/2023||0.17||86600000|9.960000038147|1|2023-08-02|15/06/2023|0.15|0.11|84480000|84030000|9.4399995803833|1
2023-09-17 22:23:16|02736|1050148|ECVT|1.23B|1230000000|10.52|781576|24.94|27|2023-11-02|15/09/2023||0.2075||190460000|10.520000457764|1|2023-08-03|15/06/2023|0.29|0.27|184100000|197040000|12.090000152588|1
2023-09-17 22:23:23|02737|17390|TRST|525.45M|525450000|27.62|72543|-18.31|40|2023-10-23|15/09/2023||0.79||48770000|27.620000839233|1|2023-07-24|15/06/2023|0.86|0.91|48650000|51170000|30.10000038147|1
2023-09-17 22:23:30|02738|15529|BBSI|616.37M|616370000|91.59|29137|14.2|41|2023-11-07|15/09/2023||2.89||289140000|91.589996337891|1|2023-08-02|15/06/2023|2.47|1.85|264630000|274230000|90.73999786377|1
2023-09-17 22:23:34|02739|1165971|PTVE|1.49B|1490000000|8.35|178303|-14.27|17|2023-11-01|15/09/2023||0.1828||1430000000|8.3500003814697|1|2023-08-02|15/06/2023|0.2|0.21|1430000000|1550000000|8.4700002670288|1
2023-09-17 22:23:40|02740|20841|SXC|803.64M|803640000|9.595|537660|56.27|41|2023-11-09|15/09/2023||0.19||389550000|9.5900001525879|1|2023-08-01|15/06/2023|0.24|0.19|534400000|426000000|8.8800001144409|1
2023-09-17 22:23:45|02741|1141593|FULC|277.58M|277580000|4.49|2170825|-49.21|23|2023-11-15|15/09/2023||-0.4403||1310000|4.4899997711182|1|2023-08-03|15/06/2023|-0.38|-0.4538|880000|1120000|3.8199999332428|1
2023-09-17 22:23:51|02742|15952|DXPE|618.23M|618230000|36.96|116284|39.79|41|2023-11-08|15/09/2023||1.05||480000000|36.959999084473|1|2023-08-08|15/06/2023|1.06|1.09|428000000|475000000|37.869998931885|1
2023-09-17 22:23:58|02743|41234|RMAX|444.04M|444040000|14.46|138909|-29.57|41|2023-11-02|15/09/2023||0.3755||81800000|14.460000038147|1|2023-08-02|15/06/2023|0.4|0.4|82400000|82530000|19.540000915527|1
2023-09-17 22:24:04|02744|942647|SCU|693.90M|693900000|12.02|366451|31.94|36|2023-11-02|15/09/2023||0.311||71450000|12.020000457764|1|2023-08-08|15/06/2023|0.00|0.2543|68300000|68780000|10.970000267029|1
2023-09-17 22:24:10|02745|24285|UBA|798.74M|798740000|21.14|295066|28.28|38|2023-12-15|15/10/2023||0.216||36820000|21.139999389648|1|2023-09-08|15/07/2023||0.2117||35920000|21.139999389648|1
2023-09-17 22:24:15|02746|17521|VSEC|914.87M|914870000|58.11|87328|49.04|37|2023-10-31|15/09/2023||0.698||210750000|58.110000610352|1|2023-07-26|15/06/2023|0.82|0.69|205200000|202540000|53.409999847412|1
2023-09-17 22:24:19|02747|1165433|AEVA|187.68M|187680000|0.86|897514|-66.67|17|2023-11-08|15/09/2023||-0.1438||1200000|0.85269999504089|1|2023-08-08|15/06/2023|-0.13|-0.14|743000|714290|1.1399999856949|1
2023-09-17 22:24:25|02748|980196|MSBI|473.85M|473850000|21.74|57517|-12.9|30|2023-10-26|15/09/2023||0.77||75750000|21.739999771118|1|2023-07-27|15/06/2023|0.86|0.81|77980000|77030000|23.379999160767|1
2023-09-17 22:24:30|02749|16063|FCBC|578.89M|578890000|30.81|46342|-6.69|39|2023-10-24|15/09/2023||0.69||41880000|30.809999465942|1|2023-07-25|15/06/2023|0.7|0.7|41650000|40850000|32.430000305176|1
2023-09-17 22:24:36|02750|17022|RBCAA|863.02M|863020000|44.16|22315|10.65|40|2023-10-20|15/09/2023||0.91||74500000|44.159999847412|1|2023-07-21|15/06/2023|1.07|1.15|82500000|82500000|46.349998474121|1
2023-09-17 22:24:42|02751|15794|CPRX|1.33B|1330000000|12.46|1449896|-7.08|39|2023-11-08|15/09/2023||-0.115||99960000|12.460000038147|1|2023-08-09|15/06/2023|0.53|0.25|99500000|92730000|14.329999923706|1
2023-09-17 22:24:49|02752|24333|TPC|409.05M|409050000|7.87|283171|14.06|41|2023-11-08|15/09/2023||0.02||1010000000|7.8800001144409|1|2023-08-03|15/06/2023|-0.72|-0.04|1020000000|927920000|8.3699998855591|1
2023-09-17 22:24:55|02753|955845|SRG|437.10M|437100000|7.78|378527|-34.07|33|2023-11-02|15/09/2023|||||7.7800002098083|1|2023-08-14|15/06/2023|-1.73||5880000||8.8999996185303|1
2023-09-17 22:25:01|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
2023-09-17 22:25:11|02755|32395|FOSL|114.90M|114900000|2.19|408488|-46.06|42|2023-11-08|15/09/2023|||||2.1900000572205|1|2023-08-09|15/06/2023|-0.51||322000000||2.5099999904633|1
2023-09-17 22:25:20|02756|16576|MBWM|516.59M|516590000|32.25|40654|0.16|40|2023-10-17|15/09/2023||1.01||51210000|32.25|1|2023-07-18|15/06/2023|1.27|1.1|55200000|52130000|29.450000762939|1
2023-09-17 22:25:26|02757|24293|THR|930.10M|930100000|27.61|168761|67.23|41|2023-11-07|15/09/2023||0.365||105970000|27.60000038147|1|2023-08-03|15/06/2023|0.4|0.29|106890000|99720000|27.89999961853|1
2023-09-17 22:25:33|02758|1095928|AMTB|645.50M|645500000|19.26|69544|-26.54|27|2023-10-31|15/09/2023||0.616||97380000|19.229999542236|1|2023-07-20|15/06/2023|0.22|0.3|110490000|97420000|19.959999084473|1
2023-09-17 22:25:38|02759|20431|BLX|844.91M|844910000|23.26|105815|55.07|41|2023-10-27|15/09/2023||1.03||56060000|23.280000686646|1|2023-07-20|15/06/2023|1.02|0.82|57400000|53410000|22.360000610352|1
2023-09-17 22:25:44|02760|16779|NWLI|1.68B|1680000000|462.86|12505|156.43|36|2023-11-08|15/09/2023|||||462.85998535156|1|2023-08-08|15/06/2023|||||443.01000976562|1
2023-09-17 22:25:50|02761|17356|TITN|620.61M|620610000|27.48|181581|-4.62|41|2023-11-30|15/10/2023||1.53||727200000|27.479999542236|1|2023-08-31|15/07/2023|1.38|1.17|642600000|602410000|29.079999923706|1
2023-09-17 22:25:55|02762|20323|GNK|583.07M|583070000|13.71|644145|3.24|33|2023-11-08|15/09/2023||0.6653||51920000|13.710000038147|1|2023-08-04|15/06/2023|0.27|0.25|90560000|62420000|14.569999694824|1
2023-09-17 22:26:02|02763|15753|CMTL|237.85M|237850000|8.53|286917|-28.44|42|2023-12-07|15/10/2023||-0.1628||136230000|8.5299997329712|1|2023-09-27|15/07/2023||-0.2242||140200000|8.5299997329712|1
2023-09-17 22:26:07|02764|20862|DX|716.58M|716580000|13.22|844354|-11.04|41|2023-11-01|15/09/2023||-0.3324||390970|13.229999542236|1|2023-07-24|15/06/2023|0.96|-0.09|-2930000|8020|12.579999923706|1
2023-09-17 22:26:14|02765|942325|VVX|1.50B|1500000000|48.36|64718|24.61|37|2023-11-07|15/09/2023||1.24||996170000|48.360000610352|1|2023-08-08|15/06/2023|1.01|0.712|977900000|898530000|53.189998626709|1
2023-09-17 22:26:21|02766|17038|RGP|508.50M|508500000|15.09|170604|-20.41|42|2024-01-03|15/11/2023||0.29||177930000|15.090000152588|1|2023-10-04|15/08/2023||0.3033||178270000|15.090000152588|1
2023-09-17 22:26:26|02767|52321|AMTX|195.79M|195790000|5.04|677188|-35.14|33|2023-11-09|15/09/2023||-0.2681||75500000|5.039999961853|1|2023-08-03|15/06/2023|-0.68|-0.38|45110000|52350000|6.8049998283386|1
2023-09-17 22:26:31|02768|17341|THFF|431.12M|431120000|36|46285|-22.51|39|2023-10-24|15/09/2023||1.17||53560000|36|1|2023-07-25|15/06/2023|1.33|1.22|52640000|53900000|37.200000762939|1
2023-09-17 22:26:36|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
2023-09-17 22:26:43|02770|32348|MGI|1.07B|1070000000|10.99|4164814|5.67|41|2023-11-08|15/09/2023||0.16||349500000|10.989999771118|1|2023-08-04|15/06/2023||0.1337||353700000|10.989999771118|1
2023-09-17 22:26:49|02771|20205|HLX|1.62B|1620000000|10.725|1775434|138.33|41|2023-10-23|15/09/2023||0.1827||344890000|10.729999542236|1|2023-07-26|15/06/2023|0.05|0.05|308820000|273170000|8.5299997329712|1
2023-09-17 22:26:56|02772|15763|CNSL|409.30M|409300000|3.51|438919|-37.77|41|2023-11-02|15/09/2023||-0.2891||278840000|3.5099999904633|1|2023-08-08|15/06/2023|-0.28|-0.268|275160000|277200000|3.6600000858307|1
2023-09-17 22:27:02|02773|17434|UEIC|109.85M|109850000|8.51|127167|-56.54|41|2023-11-09|15/09/2023||0.07||113060000|8.5100002288818|1|2023-08-03|15/06/2023|-0.06|-0.19|107400000|109210000|11.619999885559|1
2023-09-17 22:27:07|02774|1163488|ITOS|440.83M|440830000|12.32|416608|-38.74|17|2023-11-09|15/09/2023||-0.626||20000000|12.319999694824|1|2023-08-08|15/06/2023|-0.96|-1|0.00||12.449999809265|1
2023-09-17 22:27:14|02775|942324|LEU|826.12M|826120000|53.17|158311|15.89|37|2023-11-08|15/09/2023||0.35||67350000|53.169998168945|1|2023-08-03|15/06/2023|0.83|0.28|98400000|62800000|34.950000762939|1
2023-09-17 22:27:19|02776|1168785|VIEW|35.45M|35450000|8.77|211117|-92.1|16|2023-11-07|15/09/2023||-12||42500000|8.7700004577637|1|2023-08-11|15/06/2023|-14.11|-10.80|28030000|25000000|8.9700002670288|1
2023-09-17 22:27:25|02777|20936|MOV|593.52M|593520000|26.8|124530|-10.46|41|2023-11-21|15/10/2023||0.88||207000000|26.819999694824|1|2023-08-24|15/07/2023|0.38|0.34|160400000|165000000|26.090000152588|1
2023-09-17 22:27:32|02778|20678|BZH|785.16M|785160000|25.83|480521|110.69|41|2023-11-14|15/09/2023||1.19||572790000|25.85000038147|1|2023-07-27|15/06/2023|1.42|0.88|570500000|512260000|27.979999542236|1
2023-09-17 22:27:38|02779|20569|FBRT|1.17B|1170000000|14.18|263493|20.78|41|2023-11-08|15/09/2023||0.41||61710000|14.199999809265|1|2023-07-31|15/06/2023|0.66|0.51|84030000|70740000|14.25|1
2023-09-17 22:27:43|02780|15451|AROW|302.09M|302090000|18.25|50228|-44.09|35|2023-10-24|15/09/2023||0.42||34690000|18.25|1|2023-08-08|15/06/2023|0.36|0.45|32680000|34460000|20.489999771118|1
2023-09-17 22:27:49|02781|21062|DCO|656.51M|656510000|45.06|82329|7.39|41|2023-11-01|15/09/2023||0.5467||194760000|45.040000915527|1|2023-08-03|15/06/2023|0.54|0.44|187320000|188960000|48.110000610352|1
2023-09-17 22:27:55|02782|20444|ETD|785.77M|785770000|30.97|194073|35.24|41|2023-10-25|15/09/2023||0.83||192800000|30.959999084473|1|2023-08-02|15/06/2023|0.96|0.83|187400000|189850000|31.290000915527|1
2023-09-17 22:28:00|02783|16875|||||||41|2023-11-02|15/09/2023||0.87||796930000|53.430000305176|1|2023-08-02|15/06/2023|0.8|0.69|733500000|787880000|49.270000457764|1
2023-09-17 22:28:06|02784|1073417|BFST|484.33M|484330000|19.11|80593|-17.84|27|2023-10-25|15/09/2023||0.51||60120000|19.110000610352|1|2023-07-27|15/06/2023|0.73|0.52|65280000|59870000|16.870000839233|1
2023-09-17 22:28:11|02785|20837|ROCC|1.56B|1560000000|37.47|337371|0.73|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
2023-09-17 22:28:17|02786|16099|FISI|262.14M|262140000|17.02|53356|-32.86|40|2023-10-26|15/09/2023||0.8025||53970000|17.020000457764|1|2023-07-27|15/06/2023|0.91|0.73|53800000|52530000|17.959999084473|1
2023-09-17 22:28:25|02787|954881|LILA|3.59B|3590000000|8.47|212101|24.93|34|2023-10-31|15/09/2023||0.091||1140000000|8.4700002670288|1|2023-08-08|15/06/2023|0.175|0.18|1120000000|1140000000|8.2299995422363|1
2023-09-17 22:28:31|02788|20238|LL|92.17M|92170000|3|546544|-59.24|41|2023-11-01|15/09/2023||-0.38||234500000|3.0099999904633|1|2023-08-09|15/06/2023|-1.28|0.19|236400000|257900000|3.4100000858307|1
2023-09-17 22:28:37|02789|20887|NPTN|859.56M|859560000|16.01|855978|0|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
2023-09-17 22:28:44|02790|16240|HAYN|606.57M|606570000|48.82|49194|29.12|41|2023-11-16|15/09/2023||1.05||161590000|48.819999694824|1|2023-08-03|15/06/2023|0.68|0.75|143900000|142360000|49.200000762939|1
2023-09-17 22:28:49|02791|1050737|RYTM|1.47B|1470000000|24.96|813487|3.01|27|2023-11-08|15/09/2023||-0.7567||18440000|24.959999084473|1|2023-08-01|15/06/2023|-0.82|-0.8|19200000|14800000|17.840000152588|1
2023-09-17 22:28:55|02792|1163484|ANNX|134.69M|134690000|2.53|482180|-60.22|19|2023-11-20|15/09/2023||-0.5163||0.00|2.5299999713898|1|2023-08-07|15/06/2023|-0.47|-0.54|0.00||3.3800001144409|1
2023-09-17 22:29:01|02793|1054801|CBTX|717.24M|717240000|29.25|5324146|-5.4|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
2023-09-17 22:29:06|02794|15403|AMSC|233.80M|233800000|7.72|2699841|48.46|35|2023-11-07|15/09/2023||-0.11||30500000|7.7199997901917|1|2023-08-09|15/06/2023|-0.08|-0.16|30300000|27580000|8.6999998092651|1
2023-09-17 22:29:12|02795|15555|BGFV|158.06M|158060000|7.23|223656|-38.21|41|2023-10-31|15/09/2023||0.22||244190000|7.2300000190735|1|2023-08-01|15/06/2023|-0.01|-0.03|223600000|227890000|9.5699996948242|1
2023-09-17 22:29:17|02796|20414|OLP|417.23M|417230000|19.58|64224|-21.62|33|2023-11-09|15/09/2023||0.18||22730000|19.590000152588|1|2023-08-03|15/06/2023|0.45|0.34|22410000|23010000|20.040000915527|1
2023-09-17 22:29:23|02797|15795|CPSI|223.73M|223730000|15.73|151427|-45.76|41|2023-11-07|15/09/2023||0.5163||85520000|15.729999542236|1|2023-08-09|15/06/2023|0.4|0.58|84600000|86070000|26.659999847412|1
2023-09-17 22:29:31|02798|29677|TDW|3.56B|3560000000|67.6|891272|186.93|41|2023-11-13|15/09/2023||1.26||291910000|67.599998474121|1|2023-08-07|15/06/2023|0.46|0.67|215000000|218840000|64.139999389648|1
2023-09-17 22:29:37|02799|20379|REX|685.62M|685620000|39.17|70130|39.1|33|2023-11-29|15/10/2023||0.6422||206420000|39.189998626709|1|2023-08-30|15/07/2023|0.52|0.66|212710000|195150000|41.340000152588|1
2023-09-17 22:29:42|02800|1152340|ALRS|370.82M|370820000|18.62|44042|-19.32|23|2023-10-25|15/09/2023||0.3753||48080000|18.620000839233|1|2023-07-26|15/06/2023|0.45|0.35|40340000|48380000|19.229999542236|1
2023-09-17 22:29:48|02801|16110|FMNB|454.35M|454350000|12.12|76818|-13.12|35|2023-10-25|15/09/2023||0.38||44670000|12.119999885559|1|2023-07-26|15/06/2023|0.41|0.38|44030000|46530000|13.829999923706|1
2023-09-17 22:29:54|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
2023-09-17 22:29:59|02803|24290|TR|2.10B|2100000000|30.07|172141|-8.88|31|2023-10-25|15/09/2023|||||30.120000839233|1|2023-07-25|15/06/2023|||||34.020000457764|1
2023-09-17 22:30:04|02804|20760|IPI|301.67M|301670000|24.77|158898|-40.04|41|2023-10-31|15/09/2023||-0.1035||44970000|24.860000610352|1|2023-08-02|15/06/2023|0.33|0.45|81040000|62050000|27.110000610352|1
2023-09-17 22:30:11|02805|31044|HTBI|397.80M|397800000|23.1|30626|-1.66|39|2023-10-31|15/09/2023||0.7552||49820000|23.10000038147|1|2023-07-26|15/06/2023|0.9|0.89|50780000|52480000|23.700000762939|1
2023-09-17 22:30:17|02806|41263|HY|760.78M|760780000|44.26|78977|51.47|41|2023-10-31|15/09/2023||0.72||925100000|44.259998321533|1|2023-08-01|15/06/2023|2.21|0.68|1090000000|965740000|47.759998321533|1
2023-09-17 22:30:22|02807|20508|OPY|402.75M|402750000|38.17|60960|17.23|35|2023-10-27|15/09/2023|||||38.189998626709|1|2023-07-28|15/06/2023|-0.85||306190||40.389999389648|1
2023-09-17 22:30:27|02808|1152813|OPRT|252.27M|252270000|7.41|239479|35.71|22|2023-11-14|15/09/2023||0.3817||254060000|7.4099998474121|1|2023-08-08|15/06/2023|-0.41|-0.12|267000000|251540000|5.3699998855591|1
2023-09-17 22:30:33|02809|21200|EBF|541.88M|541880000|20.96|80697|3.61|34|2023-12-22|15/11/2023||0.45||108400000|21|1|2023-09-25|15/08/2023||0.44||110880000|21|1
2023-09-17 22:30:38|02810|16319|IBCP|395.22M|395220000|18.87|69386|-5.6|39|2023-10-26|15/09/2023||0.6325||51560000|18.870000839233|1|2023-07-25|15/06/2023|0.7|0.59|53770000|50190000|19.840000152588|1
2023-09-17 22:30:44|02811|16169|GERN|1.16B|1160000000|2.21|5294266|-18.15|41|2023-11-08|15/09/2023||-0.1||66000|2.210000038147|1|2023-08-03|15/06/2023|-0.29|-0.08|29000|66000|3.2000000476837|1
2023-09-17 22:30:50|02812|16653|MOFG|329.07M|329070000|20.98|29127|-30.78|41|2023-10-26|15/09/2023||0.596||49360000|20.979999542236|1|2023-08-01|15/06/2023|0.48|0.68|46850000|49280000|24.530000686646|1
2023-09-17 22:30:56|02813|20228|EVC|329.55M|329550000|3.745|415967|-19.29|41|2023-11-09|15/09/2023||0.01||271500000|3.75|1|2023-08-03|15/06/2023|-0.02|0.07|273400000|259460000|4.6799998283386|1
2023-09-17 22:31:02|02814|961630|EQBK|376.06M|376060000|24.4|23989|-17.96|31|2023-10-17|15/09/2023||0.688||48510000|24.180000305176|1|2023-07-19|15/06/2023|0.8|0.7|46380000|48280000|25.879999160767|1
2023-09-17 22:31:06|02815|1141597|AMK|1.99B|1990000000|26.75|122352|37.82|23|2023-11-07|15/09/2023||0.5879||140310000|26.75|1|2023-08-02|15/06/2023|0.55|0.57|183230000|137790000|29.040000915527|1
2023-09-17 22:31:12|02816|29706|USM|3.51B|3510000000|41.11|583011|52.83|41|2023-11-03|15/09/2023||0.0588||1000000000|41.110000610352|1|2023-08-04|15/06/2023|0.05|0.09|957000000|993090000|17.5|1
2023-09-17 22:31:17|02817|989654|CSTR|295.92M|295920000|14.21|37676|-28.41|29|2023-10-26|15/09/2023||0.358||28980000|14.210000038147|1|2023-07-21|15/06/2023|0.37|0.35|28800000|29400000|14.14999961853|1
2023-09-17 22:31:23|02818|16102|FLIC|274.48M|274480000|12.16|120410|-32.52|41|2023-11-01|15/09/2023||0.2433||23370000|12.159999847412|1|2023-07-27|15/06/2023|0.31|0.31|24520000|25010000|13.640000343323|1
2023-09-17 22:31:29|02819|24385|FSP|192.38M|192380000|1.86|724076|-39.61|41|2023-10-31|15/09/2023||-0.065||36630000|1.8400000333786|1|2023-08-01|15/06/2023|-0.08|-0.07|36270000|36380000|1.6799999475479|1
2023-09-17 22:31:34|02820|1097534|BFC|819.45M|819450000|78.87|23669|-1.54|27|2023-10-17|15/09/2023||1.46||39550000|78.870002746582|1|2023-07-18|15/06/2023|1.41|1.41|38400000|39250000|86.129997253418|1
2023-09-17 22:31:39|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
2023-09-17 22:31:44|02822|1131006|FREE|153.96M|153960000|3.6|471464|-23.89|19|2023-11-08|15/09/2023||0.0025||141080000|3.5999999046326|1|2023-08-09|15/06/2023|-0.13|-0.06|132900000|136500000|3.9000000953674|1
2023-09-17 22:31:50|02823|15430|APEI|84.96M|84960000|4.78|139426|-41.35|41|2023-11-07|15/09/2023||-0.1725||147550000|4.7800002098083|1|2023-08-08|15/06/2023|-0.25|-0.23|147200000|146380000|5.1700000762939|1
2023-09-17 22:31:56|02824|103918|RYAM|205.18M|205180000|3.14|1235237|-28.96|37|2023-11-06|15/09/2023||-0.12||429070000|3.1400001049042|1|2023-08-08|15/06/2023|-0.24|-0.12|385000000|417630000|4.2699999809265|1
2023-09-17 22:32:02|02825|15489|ATNI|522.52M|522520000|34.06|36676|-19.12|41|2023-10-25|15/09/2023||-0.1137||193170000|34.060001373291|1|2023-07-26|15/06/2023|-0.03|-0.15|186400000|190150000|36.729999542236|1
2023-09-17 22:32:09|02826|30667|BHB|378.14M|378140000|24.96|37616|-12.02|32|2023-10-19|15/09/2023||0.66||37420000|24.959999084473|1|2023-07-20|15/06/2023|0.71|0.68|37770000|37510000|26.719999313354|1
2023-09-17 22:32:15|02827|1010658|NESR|456.81M|456810000|4.75|47324|-30.76|27|2023-11-01|15/09/2023||0.21||304000000|5|1|2023-08-02|15/06/2023||0.19||315100000|3.25|1
2023-09-17 22:32:21|02828|1052915|MBIN|1.21B|1210000000|28.03|59485|8.64|27|2023-10-26|15/09/2023||1.22||123400000|28.030000686646|1|2023-07-27|15/06/2023|1.31|1.23|135500000|122900000|30|1
2023-09-17 22:32:26|02829|1096115|GRTS|143.34M|143340000|1.54|705508|-56.25|25|2023-11-02|15/09/2023||-0.3405||2510000|1.539999961853|1|2023-08-09|15/06/2023|-0.31|-0.35|1960000|2510000|1.75|1
2023-09-17 22:32:32|02830|1056239|MVBF|278.69M|278690000|21.91|32224|-31.27|27|2023-10-30|15/09/2023||0.6025||37070000|21.909999847412|1|2023-07-27|15/06/2023|0.63|0.57|36000000|40680000|25.920000076294|1
2023-09-17 22:32:37|02831|1166009|DYN|565.05M|565050000|9.26|505705|-32.16|16|2023-11-02|15/09/2023||-0.834||0.00|9.2600002288818|1|2023-08-03|15/06/2023|-1.08|-0.8074|0.00|0.00|11.760000228882|1
2023-09-17 22:32:42|02832|15394|AMNB|418.58M|418580000|39.4|59380|15.24|41|2023-10-19|15/09/2023||0.66||26600000|39.400001525879|1|2023-07-25|15/06/2023|0.67|0.71|25500000|26690000|31.60000038147|1
2023-09-17 22:32:50|02833|48378|CPS|262.78M|262780000|15.28|252812|97.93|40|2023-11-01|15/09/2023||-0.6||685000000|15.279999732971|1|2023-08-03|15/06/2023|-1.15|-1.86|723700000|702500000|18.969999313354|1
2023-09-17 22:32:58|02834|17436|UFCS|501.50M|501500000|19.85|93000|-34.98|41|2023-11-08|15/09/2023||-0.16||254100000|19.85000038147|1|2023-08-07|15/06/2023|-2.27|-1.11|267090000|254100000|20.790000915527|1
2023-09-17 22:33:03|02835|1166231|ATHA|76.87M|76870000|2.02|232188|-40.94|16|2023-11-09|15/09/2023||-0.8271||0.00|2.0199999809265|1|2023-08-11|15/06/2023|-0.78|-0.78|||3.0299999713898|1
2023-09-17 22:33:08|02836|8233|HOV|692.85M|692850000|113.68|62943|172.03|41|2023-12-07|15/10/2023|||||113.2799987793|1|2023-08-30|15/07/2023|||||100.37999725342|1
2023-09-17 22:33:14|02837|15675|CCNE|385.04M|385040000|18.45|52610|-25.39|38|2023-10-19|15/09/2023||0.55||56600000|18.450000762939|1|2023-07-20|15/06/2023|0.61|0.62|55550000|57200000|19.020000457764|1
2023-09-17 22:33:22|02838|21078|MCS|471.87M|471870000|14.89|220786|-4.49|41|2023-10-26|15/09/2023||0.19||183930000|14.890000343323|1|2023-08-02|15/06/2023|0.35|0.29|207000000|194870000|15.739999771118|1
2023-09-17 22:33:28|02839|17193|SMBC|477.61M|477610000|42.13|19680|-20.43|33|2023-10-23|15/09/2023||1.06||40940000|42.130001068115|1|2023-07-24|15/06/2023|1.37|1.07|45200000|40640000|42.860000610352|1
2023-09-17 22:33:33|02840|24419|ALT|153.84M|153840000|2.92|1618215|-78.64|39|2023-11-14|15/09/2023||-0.4343||857|2.920000076294|1|2023-08-10|15/06/2023|-0.32|-0.47|6000|3000|2.9500000476837|1
2023-09-17 22:33:39|02841|15885|CZNC|279.35M|279350000|18.31|21875|-26.02|30|2023-10-19|15/09/2023||0.395||26560000|18.309999465942|1|2023-07-21|15/06/2023|0.39|0.385|27000000|26590000|21.059999465942|1
2023-09-17 22:33:45|02842|24294|VPG|460.77M|460770000|33.87|46529|4.54|41|2023-11-07|15/09/2023||0.6||91260000|33.830001831055|1|2023-08-08|15/06/2023|0.58|0.5|90800000|87930000|37.450000762939|1
2023-09-17 22:33:51|02843|20269|NPK|531.45M|531450000|75.07|18065|13.31|37|2023-10-27|15/09/2023|||||75.26000213623|1|2023-07-28|15/06/2023|||||76.25|1
2023-09-17 22:33:56|02844|951005|VKTX|1.48B|1480000000|14.77|2257363|357.28|32|2023-11-08|15/09/2023||-0.2195||0.00|14.770000457764|1|2023-07-26|15/06/2023|-0.19|-0.19|0.00||14.489999771118|1
2023-09-17 22:34:01|02845|958117|BNED|50.60M|50600000|0.94|594618|-64.12|35|2023-12-05|15/10/2023||0.575||619460000|0.93999999761581|1|2023-09-06|15/07/2023|-0.86|-0.81|264200000|256160000|1.210000038147|1
2023-09-17 22:34:08|02846|24384|UVE|390.43M|390430000|12.98|279026|9.91|38|2023-10-31|15/09/2023||-0.28||515700000|12.960000038147|1|2023-07-27|15/06/2023|0.87|0.69|339600000|585780000|15.800000190735|1
2023-09-17 22:34:13|02847|15917|DJCO|400.37M|400370000|290.75|3068|8.9|24|2023-12-15|15/09/2023|||||290.75|1|2023-08-14|15/06/2023|||||310.10000610352|1
2023-09-17 22:34:19|02848|24421|WSR|501.14M|501140000|9.98|296984|1.53|41|2023-10-31|15/09/2023||0.1633||36780000|9.9799995422363|1|2023-08-01|15/06/2023|0.21|0.17|36500000|36100000|10.319999694824|1
2023-09-17 22:34:25|02849|101926|TRUE|212.54M|212540000|2.36|219721|34.86|37|2023-11-09|15/09/2023||-0.0839||41630000|2.3599998950958|1|2023-07-31|15/06/2023|-0.23|-0.14|39300000|38960000|2.3499999046326|1
2023-09-17 22:34:31|02850|15779|CONN|97.36M|97360000|4|174910|-51.16|41|2023-12-05|15/10/2023||-1.46||300450000|4|1|2023-08-30|15/07/2023|-1.39|-1.53|306900000|308150000|3.4700000286102|1
2023-09-17 22:34:36|02851|16837|OSBC|629.02M|629020000|14.08|148402|2.85|37|2023-10-25|15/09/2023||0.53||73580000|14.079999923706|1|2023-07-19|15/06/2023|0.56|0.54|71810000|73940000|14.449999809265|1
2023-09-17 22:34:42|02852|52891|CARE|318.68M|318680000|13.66|72718|-19.55|26|2023-10-26|15/09/2023||0.2975||32650000|13.659999847412|1|2023-07-27|15/06/2023|0.24|0.62|31740000|44070000|16.559999465942|1
2023-09-17 22:34:48|02853|16443|KBAL|447.94M|447940000|12.3|477850|75.71|41|2023-11-06|15/09/2023||0.255||194600000|12.300000190735|1|2023-08-02|15/06/2023||0.32||191430000|12.300000190735|1
2023-09-17 22:34:53|02854|15987|EGLE|570.91M|570910000|41.73|206240|-3.11|35|2023-11-08|15/09/2023||-0.1263||69420000|41.639999389648|1|2023-08-03|15/06/2023|1.13|0.73|101410000|75260000|44.270000457764|1
2023-09-17 22:34:58|02855|24339|WTI|610.82M|610820000|4.17|1934191|-37.1|41|2023-11-01|15/09/2023||0.0533||143200000|4.1599998474121|1|2023-08-01|15/06/2023|-0.08|0.02|126180000|138000000|4.3800001144409|1
2023-09-17 22:35:04|02856|16890|ALTO|333.25M|333250000|4.39|1488960|11.99|41|2023-11-08|15/09/2023||||304000000|4.3899998664856|1|2023-08-07|15/06/2023|0.1|-0.05|317300000|298250000|3.9000000953674|1
2023-09-17 22:35:10|02857|50840|TOON|55.14M|55140000|1.57|570024|-76.64|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
2023-09-17 22:36:17|02858|17099|RUSHB|3.58B|3580000000|44.31|26420|35.01|12|2023-10-18|15/09/2023||0.8833||1890000000|44.310001373291|1|2023-07-25|15/06/2023|1.17|0.9862|2000000000|1910000000|70.1100025177|0.66666666666667
2023-09-17 22:36:23|02859|6385|RBBN|482.64M|482640000|2.82|497339|-3.09|41|2023-11-01|15/09/2023||0.104||221700000|2.8199999332428|1|2023-07-26|15/06/2023|0.04|0.04|211000000|210880000|3.4500000476837|1
2023-09-17 22:36:29|02860|16865|FRPH|545.62M|545620000|57.46|11617|1.32|39|2023-11-08|15/09/2023|||||57.459999084473|1|2023-08-09|15/06/2023|0.06||10700000||57.299999237061|1
2023-09-17 22:36:38|02861|100234|LE|227.63M|227630000|7.13|108259|-12.41|37|2023-12-07|15/10/2023||-0.08||382450000|7.1300001144409|1|2023-08-31|15/07/2023|-0.25|-0.13|323360000|326280000|10.260000228882|1
2023-09-17 22:36:44|02862|15670|CCBG|514.17M|514170000|30.26|30522|-8.02|41|2023-10-24|15/09/2023||0.87||63790000|30.260000228882|1|2023-07-25|15/06/2023|0.85|0.84|62880000|63880000|33.189998626709|1
2023-09-17 22:36:50|02863|17221|FRST|201.20M|201200000|8.15|70787|-36.08|38|2023-10-26|15/09/2023||0.2467||36000000|8.1499996185303|1|2023-07-27|15/06/2023|-0.01|0.25|34640000|36600000|9.8100004196167|1
2023-09-17 22:36:56|02864|20321|AUDA|3.08M|3080000|0.63|19258|-95.02|41|2023-11-07|15/09/2023||-3.15||298700000|0.62999999523163|1|2023-08-09|15/06/2023||-5.55||291800000|0.94999998807907|1
2023-09-17 22:37:02|02865|24343|TRC|466.11M|466110000|17.44|37315|8.8|35|2023-11-07|15/09/2023||-0.03||17570000|17.370000839233|1|2023-08-03|15/06/2023|0.01|-0.02|6100000|9530000|17.75|1
2023-09-17 22:37:09|02866|16072|CIVB|262.38M|262380000|16.66|28265|-19.32|37|2023-10-27|15/09/2023||0.7317||41200000|16.659999847412|1|2023-07-28|15/06/2023|0.64|0.72|40490000|42760000|19.459999084473|1
2023-09-17 22:37:14|02867|16513|EGIO|169.25M|169250000|0.76|1430807|-75.8|41|2023-10-19|15/09/2023||-0.07||96090000|0.75959998369217|1|2023-08-15|15/03/2023|-0.09|-0.085|101950000|102360000|0.71109998226166|1
2023-09-17 22:37:20|02868|1008646|WTTR|989.41M|989410000|8.25|896760|14.67|28|2023-11-07|15/09/2023||0.2453||410860000|8.25|1|2023-08-02|15/06/2023|0.2|0.23|405000000|420910000|8.4399995803833|1
2023-09-17 22:37:26|02869|15962|EBTC|345.99M|345990000|28.58|16777|-4.41|27|2023-10-19|15/09/2023|||||28.579999923706|1|2023-07-25|15/06/2023|0.79||40910000||30.770000457764|1
2023-09-17 22:37:32|02870|962332|SMBK|383.27M|383270000|22.54|29847|-10.59|29|2023-10-24|15/09/2023||0.4671||39130000|22.540000915527|1|2023-07-24|15/06/2023|0.52|0.54|38710000|41270000|24.569999694824|1
2023-09-17 22:37:38|02871|41330|TIPT|616.29M|616290000|16.77|66596|54.56|33|2023-11-08|15/09/2023|||||16.770000457764|1|2023-08-02|15/06/2023|||||14.760000228882|1
2023-09-17 22:37:44|02872|16048|EZPW|438.37M|438370000|7.96|619041|-2.21|41|2023-11-15|15/09/2023||0.1833||257840000|7.960000038147|1|2023-08-02|15/06/2023|0.2|0.15|255800000|244660000|9.0500001907349|1
2023-09-17 22:37:50|02873|20335|OIS|550.20M|550200000|8.61|579566|91.33|41|2023-10-30|15/09/2023||0.0425||189230000|8.6099996566772|1|2023-07-27|15/06/2023|0.01|0.06|183530000|201880000|8.789999961853|1
2023-09-17 22:37:56|02874|15613|BSRR|278.41M|278410000|19.05|39535|-7.93|41|2023-10-23|15/09/2023||0.5933||35070000|19.049999237061|1|2023-07-24|15/06/2023|0.67|0.59|36310000|34930000|18.260000228882|1
2023-09-17 22:38:03|02875|32536|ANIP|1.18B|1180000000|62.39|155796|74.27|40|2023-11-08|15/09/2023||0.775||107460000|62.389999389648|1|2023-08-09|15/06/2023|1.28|0.63|116500000|97020000|55.930000305176|1
2023-09-17 22:38:09|02876|13954|RES|1.87B|1870000000|8.765|1474245|16.56|41|2023-10-25|15/09/2023||0.2425||415300000|8.7600002288818|1|2023-07-26|15/06/2023|0.3|0.37|415860000|490870000|8.960000038147|1
2023-09-17 22:38:14|02877|20373|NAT|790.29M|790290000|3.785|2558658|21.7|41|2023-11-28|15/09/2023||0.061||52390000|3.7799999713898|1|2023-08-28|15/06/2023|0.13|0.1347|67800000|67200000|4.0999999046326|1
2023-09-17 22:38:21|02878|21152|CATO|144.24M|144240000|7.43|64288|-22.93|38|2023-11-23|15/10/2023|||||7.4299998283386|1|2023-08-17|15/07/2023|0.06||182900000||7.8200001716614|1
2023-09-17 22:38:27|02879|949614|KDNY|2.90B|2900000000|40.39|2106401|93.16|33|2023-11-09|15/09/2023||-0.8971||333330|40.389999389648|1|2023-08-21|15/06/2023||-0.8995||568000|40.389999389648|1
2023-09-17 22:38:32|02880|48368|TCS|119.74M|119740000|2.33|534918|-59.62|34|2023-10-31|15/09/2023||0.0833||228840000|2.329999923706|1|2023-08-01|15/06/2023|0.21|0.12|207100000|257710000|3.6600000858307|1
2023-09-17 22:38:38|02881|1089437|PRVB|2.37B|2370000000|24.98|2740198|394.65|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
2023-09-17 22:38:51|02882|15861|CVLG|583.77M|583770000|45.09|75339|61.44|40|2023-10-24|15/09/2023||1.04||154000000|45.090000152588|1|2023-07-26|15/06/2023|1.07|0.97|274020000|210500000|47.409999847412|1
2023-09-17 22:38:58|02883|13987|MPAA|145.99M|145990000|7.45|243955|-48.08|39|2023-11-08|15/09/2023||0.21||186300000|7.4499998092651|1|2023-08-09|15/06/2023|-0.07|0.22|159700000|170500000|9.1400003433228|1
2023-09-17 22:39:02|02884|52751|BVH|604.50M|604500000|35.49|39423|86.4|28|2023-11-02|15/09/2023||1.41||258150000|35.490001678467|1|2023-08-02|15/06/2023|1.34|1.11|260600000|243810000|38.5|1
2023-09-17 22:39:10|02885|17149|SENEA|405.80M|405800000|53.44|107084|5.18|27|2023-11-08|15/09/2023|||||53.439998626709|1|2023-08-09|15/06/2023|||||40.709999084473|1
2023-09-17 22:39:17|02886|40068|INBK|155.95M|155950000|17.89|74824|-50.54|34|2023-10-25|15/09/2023||0.354||25070000|17.889999389648|1|2023-07-26|15/06/2023|0.44|0.38|24020000|24450000|19.35000038147|1
2023-09-17 22:39:23|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
2023-09-17 22:39:27|02888|101910|PFIS|313.81M|313810000|44.24|13811|-10.64|27|2023-10-20|15/09/2023||0.96||25300000|44.240001678467|1|2023-07-25|15/06/2023|1.31|1.06|25650000|26400000|47.080001831055|1
2023-09-17 22:39:32|02889|1156858|PASG|40.86M|40860000|0.7455|221474|-52.82|17|2023-11-14|15/09/2023||-0.4317||0.00|0.74550002813339|1|2023-08-07|15/06/2023|-0.44|-0.47|0.00||0.87999999523163|1
2023-09-17 22:39:38|02890|24358|UFI|128.40M|128400000|7.1|147929|-34.5|41|2023-10-31|15/09/2023||-0.27||155380000|7.1100001335144|1|2023-08-23|15/06/2023|-0.39|-0.29|151100000|150190000|7.3200001716614|1
2023-09-17 22:39:43|02891|16114|FNLC|267.39M|267390000|24.12|12808|-14.16|33|2023-10-18|15/09/2023|||||24.120000839233|1|2023-07-19|15/06/2023|0.67||19810000||26.549999237061|1
2023-09-17 22:39:49|02892|21057|CIA|150.59M|150590000|3.035|39549|-13.78|31|2023-11-03|15/09/2023|||||3|1|2023-08-04|15/06/2023|||||2.6600000858307|1
2023-09-17 22:39:55|02893|15513|AXTI|99.13M|99130000|2.32|426365|-70.18|41|2023-11-01|15/09/2023||-0.0624||22250000|2.3199999332428|1|2023-08-03|15/06/2023|-0.1|-0.1|18600000|20020000|2.9900000095367|1
2023-09-17 22:40:06|02894|29688|TLYS|242.98M|242980000|8.1|152570|10.35|38|2023-11-30|15/10/2023||-0.0675||161900000|8.1000003814697|1|2023-08-31|15/07/2023|-0.04|-0.22|159950000|150490000|8.7399997711182|1
2023-09-17 22:40:18|02895|21085|QMCO|74.23M|74230000|0.781|390505|-46.87|41|2023-11-02|15/09/2023||-0.0125||99530000|0.78100001811981|1|2023-08-08|15/06/2023|-0.05|-0.01|91800000|97030000|1.039999961853|1
2023-09-17 22:40:27|02896|16241|HBCP|271.93M|271930000|33.18|13000|-12.8|38|2023-10-24|15/09/2023||1.01||32760000|33.180000305176|1|2023-07-18|15/06/2023|1.21|1.16|33760000|32150000|34.200000762939|1
2023-09-17 22:40:33|02897|1010528|GNTY|348.28M|348280000|29.16|14580|-16.97|28|2023-10-23|15/09/2023||0.5075||28970000|29.159999847412|1|2023-07-17|15/06/2023|0.81|0.57|32580000|29480000|26.469999313354|1
2023-09-17 22:40:38|02898|949584|FPI|531.52M|531520000|10.68|350548|-24.47|35|2023-11-13|15/09/2023||0.1025||9340000|10.680000305176|1|2023-07-26|15/06/2023|0.14|0.09|11580000|9600000|13.140000343323|1
2023-09-17 22:40:44|02899|1165658|AOUT|122.92M|122920000|9.45|53284|-0.63|15|2023-12-01|15/10/2023||0.2367||53030000|9.4499998092651|1|2023-09-07|15/07/2023|0.01|0.0033|43400000|44840000|9.8900003433228|1
2023-09-17 22:40:50|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
2023-09-17 22:40:59|02901|24326|TNK|1.31B|1310000000|38.47|392486|39.54|41|2023-11-16|15/09/2023||2.23||176090000|38.479999542236|1|2023-08-03|15/06/2023|4.38|4.28|370600000|242610000|43.209999084473|1
2023-09-17 22:41:06|02902|1168392|BRBS|135.30M|135300000|7.05|43568|-46.18|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
2023-09-17 22:41:14|02903|15456|ARTNA|481.29M|481290000|46.84|45414|-15.19|36|2023-11-08|15/09/2023||0.67||28000000|46.840000152588|1|2023-08-07|15/06/2023|0.44|0.37|25250000|26000000|45.299999237061|1
2023-09-17 22:41:18|02904|24394|||||||30|2023-10-18|15/09/2023||-0.1633||25680000|16.829999923706|1|2023-07-27|15/06/2023|0.03|-0.2|26050000|24320000|17.790000915527|1
2023-09-17 22:41:25|02905|15495|ATRO|539.13M|539130000|16.57|150351|97.73|41|2023-11-06|15/09/2023||0.01||170730000|16.569999694824|1|2023-08-03|15/06/2023|-0.37|-0.03|174500000|169580000|21.059999465942|1
2023-09-17 22:41:30|02906|1169506|BOLT|41.37M|41370000|1.09|92912|-38.07|17|2023-11-08|15/09/2023||-0.535||1730000|1.0900000333786|1|2023-08-07|15/06/2023|-0.48|-0.48|1430000|1910000|1.3099999427795|1
2023-09-17 22:41:36|02907|20652|NR|522.61M|522610000|6.02|793617|106.16|41|2023-10-31|15/09/2023||0.0672||193400000|6.0199999809265|1|2023-08-01|15/06/2023|0.02|0.07|183260000|189800000|5.5199999809265|1
2023-09-17 22:41:43|02908|995704|JNCE|98.96M|98960000|1.88|3161967|-38.16|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
2023-09-17 22:41:48|02909|17198|SMMF|348.32M|348320000|23.74|33917|-11.98|29|2023-10-26|15/09/2023||1.04||47460000|23.739999771118|1|2023-07-27|15/06/2023|0.54|0.57|45740000|43400000|23.290000915527|1
2023-09-17 22:41:52|02910|1167138|SQZB|2.12M|2120000|0.072|722254|-97.43|16|2023-11-08|15/09/2023||-0.5795||0.00|0.07199999690056|1|2023-08-10|15/06/2023|-0.57|-0.4819|178000|3170000|0.14000000059605|1
2023-09-17 22:41:58|02911|945635|AJX|159.72M|159720000|6.76|198507|-26.76|35|2023-11-07|15/09/2023||0.03||8400000|6.7600002288818|1|2023-08-03|15/06/2023|-0.11|-0.0033|2410000|6840000|6.8299999237061|1
2023-09-17 22:42:04|02912|958240|PVBC|169.38M|169380000|9.68|77609|-32.07|27|2023-10-27|15/09/2023||0.12||18200000|9.6800003051758|1|2023-07-28|15/06/2023|0.21|0.15|16600000|18300000|9.7799997329712|1
2023-09-17 22:42:09|02913|1129489|SPFI|452.61M|452610000|26.76|37103|-4.8|23|2023-10-25|15/09/2023||0.6075||46480000|26.760000228882|1|2023-07-25|15/06/2023|1.71|0.61|81690000|46180000|25.520000457764|1
2023-09-17 22:42:15|02914|16752|NRIM|229.70M|229700000|41.1|40640|-3.25|41|2023-10-30|15/09/2023||1.61||27600000|41.099998474121|1|2023-07-27|15/06/2023|0.98|1.4|32120000|26800000|46.520000457764|1
2023-09-17 22:42:20|02915|976068|AGLE|56.26M|56260000|13.9|264669|13.47|30|2023-11-09|15/09/2023||-0.919||198000|13.89999961853|1|2023-08-11|15/06/2023|-56.25|-3.48|688000|198000|0.0064854176399205|2023-09-08
2023-09-17 22:42:25|02916|15330|ACTG|365.58M|365580000|3.66|293071|-14.29|41|2023-11-13|15/09/2023||0.01||16000000|3.6600000858307|1|2023-08-03|15/06/2023|-0.36|0.01|7900000|16000000|4.0100002288818|1
2023-09-17 22:42:31|02917|24438|LCTX|230.98M|230980000|1.32|737327|2.33|38|2023-11-09|15/09/2023||-0.0471||2530000|1.3400000333786|1|2023-08-10|15/06/2023|-0.03|-0.04|3230000|2200000|1.4400000572205|1
2023-09-17 22:42:37|02918|20494|HT|474.20M|474200000|9.85|880589|7.36|41|2023-10-24|15/09/2023||-0.11||90590000|9.8400001525879|1|2023-08-02|15/06/2023|0.04|-0.05|97810000|97280000|6.25|1
2023-09-17 22:42:43|02919|31020|CSTE|159.08M|159080000|4.61|135425|-52.47|41|2023-11-08|15/09/2023||-0.055||160030000|4.6100001335144|1|2023-08-09|15/06/2023|-0.69|-0.05|143700000|161020000|5.4099998474121|1
2023-09-17 22:42:52|02920|940762|LOCO|298.99M|298990000|9.07|620197|14.58|37|2023-11-02|15/09/2023||0.1904||121360000|9.0699996948242|1|2023-08-03|15/06/2023|0.23|0.21|121500000|125050000|10.14999961853|1
2023-09-17 22:42:57|02921|1089602|AMAL|537.86M|537860000|17.66|102486|-21.75|26|2023-10-26|15/09/2023||0.6958||70060000|17.659999847412|1|2023-07-27|15/06/2023|0.72|0.74|71300000|70860000|20.459999084473|1
2023-09-17 22:43:03|02922|1081658|KZR|93.77M|93770000|1.29|541121|-85.95|27|2023-11-09|15/09/2023||-0.35||0.00|1.289999961853|1|2023-08-10|15/06/2023|-0.34|-0.32|0.00||2.0099999904633|1
2023-09-17 22:43:09|02923|102889|CBAY|1.83B|1830000000|16.52|2488330|318.23|37|2023-11-07|15/09/2023||-0.3021||522220|16.520000457764|1|2023-08-10|15/06/2023|-0.01|-0.2|31000000|11380000|12.630000114441|1
2023-09-17 22:43:14|02924|16836|ORRF|234.51M|234510000|22.1|21005|-13.06|35|2023-10-17|15/09/2023||0.78||32290000|22.10000038147|1|2023-07-25|15/06/2023|0.94|0.79|33530000|32150000|21.909999847412|1
2023-09-17 22:43:20|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
2023-09-17 22:43:26|02926|1008978|PCSB|291.97M|291970000|19.04|59022|1.44|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
2023-09-17 22:43:33|02927|20945|SB|352.64M|352640000|3.16|463424|3.61|41|2023-11-08|15/09/2023||0.1427||66730000|3.1500000953674|1|2023-07-25|15/06/2023|0.1|0.15|66800000|63400000|3.210000038147|1
2023-09-17 22:43:38|02928|16659|MPB|347.54M|347540000|20.97|40732|-29.49|27|2023-10-25|15/09/2023||0.6||41810000|20.969999313354|1|2023-07-28|15/06/2023|0.68|0.71|41600000|41720000|24.489999771118|1
2023-09-17 22:43:45|02929|30911|RLGT|275.64M|275640000|5.95|154597|-6.44|39|2023-11-08|15/09/2023||0.09||264800000|5.9499998092651|1|2023-09-13|15/06/2023|0.14|0.08|232200000|250870000|6.539999961853|1
2023-09-17 22:43:50|02930|17140|SCOR|57.05M|57050000|0.6|367487|-71.56|41|2023-11-07|15/09/2023||0.0533||95170000|0.60030001401901|1|2023-08-08|15/06/2023|-0.51|0.04|93700000|91290000|0.7189000248909|1
2023-09-17 22:43:56|02931|16683|MTRX|246.94M|246940000|9.13|95200|87.86|41|2023-11-08|15/09/2023||-0.09||221230000|9.1300001144409|1|2023-09-11|15/06/2023|-0.11|-0.21|205900000|208230000|8|1
2023-09-17 22:44:01|02932|48365|BHR|208.83M|208830000|2.88|453478|-44.19|37|2023-11-01|15/09/2023||-0.38||171030000|2.8800001144409|1|2023-08-02|15/06/2023|-0.2|-0.27|186710000|182170000|3.6300001144409|1
2023-09-17 22:44:06|02933|28172|EMWPF|3.79K|3790|0.0002|51305|-99.96|38|2023-11-29|15/09/2023||0.06||227770000|0.00019999999495|1|2023-07-27|15/06/2023||0.03||223040000|0.20000000298023|1
2023-09-17 22:44:11|02934|1129393|RRBI|343.40M|343400000|47.86|7958|-2.07|23|2023-11-01|15/09/2023||1.21||25910000|47.860000610352|1|2023-07-28|15/06/2023|1.25|1.26|27520000|26980000|50.020000457764|1
2023-09-17 22:44:18|02935|20707|OCN|212.19M|212190000|27.64|47021|-0.36|41|2023-11-07|15/09/2023||1.1||270790000|27.60000038147|1|2023-08-03|15/06/2023|1.11|0.76|222000000|262350000|34.5|1
2023-09-17 22:44:24|02936|17201|SMSI|87.45M|87450000|1.31|371207|-51.66|40|2023-11-08|15/09/2023||-0.0067||11050000|1.3099999427795|1|2023-08-09|15/06/2023|-0.01|-0.03|10340000|10650000|1.1599999666214|1
2023-09-17 22:44:29|02937|1073373|SURF|65.08M|65080000|1.07|851487|-12.3|28|2023-11-14|15/09/2023||-0.3433||0.00|1.0700000524521|1|2023-08-02|15/06/2023|-0.46|-0.332|0.00|0.00|0.94499999284744|1
2023-09-17 22:44:35|02938|17609|ZEUS|558.63M|558630000|50.18|80326|100.4|41|2023-11-09|15/09/2023||0.8467||555730000|50.180000305176|1|2023-08-03|15/06/2023|1.24|1.15|569300000|616800000|51.159999847412|1
2023-09-17 22:44:41|02939|1046340|HFFG|222.54M|222540000|4.11|63078|-6.59|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
2023-09-17 22:44:47|02940|17507|VRA|206.21M|206210000|6.69|256090|100.9|41|2023-12-06|15/10/2023||0.21||124090000|6.6900000572205|1|2023-08-30|15/07/2023|0.33|0.12|128170000|130810000|6.8600001335144|1
2023-09-17 22:44:53|02941|31035|FSBW|235.20M|235200000|30.78|27017|6.91|28|2023-10-26|15/09/2023||1.16||36000000|30.780000686646|1|2023-07-26|15/06/2023|1.16|1.22|36390000|36700000|32.259998321533|1
2023-09-17 22:44:59|02942|16523|LFCR|237.58M|237580000|8.05|354215|-16.75|42|2024-01-03|15/11/2023||-0.01||27230000|8.0500001907349|1|2023-10-03|15/08/2023||-0.185||23110000|8.0500001907349|1
2023-09-17 22:45:04|02943|48416|FRBA|280.43M|280430000|11.25|64827|-21.16|35|2023-10-24|15/09/2023||0.35||32500000|11.25|1|2023-07-26|15/06/2023|0.36|0.1|36920000|29240000|12.180000305176|1
2023-09-17 22:45:13|02944|993273|GTYH|396.33M|396330000|6.3|1008187|0|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
2023-09-17 22:45:19|02945|1089261|MESA|50.22M|50220000|1.23|281644|-40.58|30|2023-12-13|15/09/2023||-0.3325||114520000|1.2300000190735|1|2023-08-09|15/06/2023|-0.67|-0.33|114700000|128270000|2.0199999809265|1
2023-09-17 22:45:25|02946|20279|AHT|105.65M|105650000|2.89|548419|-66.93|42|2023-10-31|15/09/2023||-1.32||321520000|2.8800001144409|1|2023-08-02|15/06/2023|-0.88|-1.15|375750000|369930000|3.9300000667572|1
2023-09-17 22:45:32|02947|15508|AVNW|375.84M|375840000|32.6|66208|3.33|41|2023-11-09|15/09/2023||0.7533||85650000|32.599998474121|1|2023-08-23|15/06/2023|0.87|0.86|91200000|88840000|27.780000686646|1
2023-09-17 22:45:38|02948|20460|PKE|314.49M|314490000|15.53|68729|50.46|40|2023-10-05|15/08/2023|||||15.550000190735|1|2023-07-06|15/05/2023|0.09||15550000||14.050000190735|1
2023-09-17 22:45:42|02949|1129463|LOTZ|17.72M|17720000|0.148|661939|-61.1|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
2023-09-17 22:45:49|02950|16577|MCBC|319.60M|319600000|9.32|56052|-2.71|39|2023-10-26|15/09/2023||0.33||27740000|9.3199996948242|1|2023-07-27|15/06/2023|0.3|0.33|31730000|27460000|10.180000305176|1
2023-09-17 22:45:56|02951|29685|TK|527.69M|527690000|5.78|598260|59.67|41|2023-11-16|15/09/2023|||||5.7800002098083|1|2023-08-03|15/06/2023|0.45||395400000||6.5999999046326|1
2023-09-17 22:46:02|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
2023-09-17 22:46:07|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
2023-09-17 22:46:13|02954|24401|VHC|19.56M|19560000|0.2731|238922|-79.31|32|2023-11-07|15/09/2023|||||0.25999999046326|1|2023-08-08|15/06/2023|||||0.43110001087189|1
2023-09-17 22:46:18|02955|16946|POWL|939.00M|939000000|79.17|119794|244.67|41|2023-12-05|15/09/2023||0.69||181680000|79.169998168945|1|2023-08-01|15/06/2023|1.52|0.65|192400000|170710000|60.779998779297|1
2023-09-17 22:46:24|02956|1073036|FIXX|67.64M|67640000|1.17|351191|-36.41|27|2023-11-14|15/09/2023||-0.4767||887000|1.1699999570847|1|2023-08-14|15/06/2023|-0.61|-0.5|354000|864400|1.1699999570847|1
2023-09-17 22:46:29|02957|20915|BRT|366.52M|366520000|18.52|46676|-15.12|29|2023-11-07|15/09/2023||-0.12||23520000|18.489999771118|1|2023-08-07|15/06/2023|0.28|0.65|23320000|23140000|19.260000228882|1
2023-09-17 22:46:37|02958|1129485|PSTL|351.58M|351580000|14.2|150051|-10.92|20|2023-11-14|15/09/2023||0.0206||15580000|14.199999809265|1|2023-08-08|15/06/2023|0.03|0.0172|14760000|14640000|14.770000457764|1
2023-09-17 22:46:43|02959|949628|XBIT|138.48M|138480000|4.55|24623|13.47|34|2023-11-09|15/09/2023|||||4.5500001907349|1|2023-08-11|15/06/2023|||||5.0799999237061|1
2023-09-17 22:46:50|02960|16973|EYPT|366.63M|366630000|10.48|585826|28.27|39|2023-11-01|15/09/2023||-0.6913||7870000|10.479999542236|1|2023-08-02|15/06/2023|-0.61|-0.69|9100000|79110000|12.699999809265|1
2023-09-17 22:46:57|02961|1163124|NKTX|79.96M|79960000|1.63|523315|-87.86|17|2023-11-08|15/09/2023||-0.686||0.00|1.6299999952316|1|2023-08-10|15/06/2023|-0.68|-0.65|0.00||2|1
2023-09-17 22:47:04|02962|1163026|AKUS|491.02M|491020000|13.29|671642|157.56|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
2023-09-17 22:47:10|02963|15905|DGICA|492.50M|492500000|14.86|31423|4.21|41|2023-11-01|15/09/2023||0.01||224350000|14.859999656677|1|2023-07-27|15/06/2023|0.00|0.1971|226510000|240150000|15.020000457764|1
2023-09-17 22:47:16|02964|31073|CRDF|77.29M|77290000|1.73|581882|9.49|40|2023-11-09|15/09/2023||-0.2707||50000|1.7300000190735|1|2023-08-09|15/06/2023|-0.25|-0.27|110000|37500|2.1800000667572|1
2023-09-17 22:47:22|02965|992681|CTXR|120.57M|120570000|0.759|1509244|-39.27|27|2023-12-13|15/09/2023||-0.05||0.00|0.75910001993179|1|2023-08-14|15/06/2023|-0.06|-0.06|0.00|0.00|0.95169997215271|1
2023-09-17 22:47:28|02966|16622|MHLD|203.21M|203210000|2|334957|-8.68|41|2023-11-09|15/09/2023|||||2|1|2023-08-08|15/06/2023|||||1.9199999570847|1
2023-09-17 22:47:33|02967|1034513|BBCP|453.00M|453000000|8.28|85025|22.12|27|2024-01-10|15/10/2023||0.1795||119660000|8.2799997329712|1|2023-09-07|15/07/2023|0.18|0.1628|120670000|115060000|7.4800000190735|1
2023-09-17 22:47:39|02968|16780|NWPX|313.64M|313640000|31.32|34959|0.22|41|2023-11-08|15/09/2023||0.985||122070000|31.319999694824|1|2023-08-02|15/06/2023|0.74|0.79|116400000|114730000|32.779998779297|1
2023-09-17 22:47:44|02969|1052355|FDBC|267.30M|267300000|47|20556|10.64|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
2023-09-17 22:47:50|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
2023-09-17 22:47:56|02971|50995|DRIO|83.59M|83590000|3.07|109465|-20.26|33|2023-11-13|15/09/2023||-0.468||7420000|3.0699999332428|1|2023-08-10|15/06/2023|0.58|-0.5|6150000|6660000|3.4400000572205|1
2023-09-17 22:48:02|02972|15683|CECO|555.20M|555200000|15.97|327894|73.4|40|2023-11-08|15/09/2023||0.186||131540000|15.970000267029|1|2023-08-08|15/06/2023|0.18|0.14|129200000|117770000|11.739999771118|1
2023-09-17 22:48:07|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
2023-09-17 22:48:12|02974|16744|NNBR|94.51M|94510000|2.01|95341|-15.19|12|2023-11-09|15/09/2023||0.025||134950000|2.0099999904633|1|2023-08-03|15/06/2023|-0.08|-0.07|125200000|131600000|3.079999923706|1
2023-09-17 22:48:17|02975|1166560|ONCR|782.85K|782850|0.03|5608920|-97.35|16|2023-11-01|15/09/2023||-0.54||0.00|0.02999999932945|1|2023-08-03|15/06/2023||-0.61||0.00|0.03999999910593|1
2023-09-17 22:48:24|02976|20960|FF|319.03M|319030000|7.29|371706|13.37|41|2023-11-10|15/09/2023|||||7.289999961853|1|2023-08-09|15/06/2023|-0.23||85300000||10.189999580383|1
2023-09-17 22:48:29|02977|1076698|USX|322.82M|322820000|6.14|556868|154.77|29|2023-11-02|15/09/2023||-0.1629||524200000|6.1399998664856|1|2023-08-03|15/06/2023||-0.295||515290000|6.1399998664856|1
2023-09-17 22:48:35|02978|15889|DAKT|407.79M|407790000|8.92|507459|208.65|36|2023-11-22|15/10/2023||0.15||213700000|8.920000076294|1|2023-09-06|15/07/2023|0.42|0.17|232530000|197700000|8.3800001144409|1
2023-09-17 22:48:42|02979|100200|EIGR|17.85M|17850000|0.403|509418|-94.44|38|2023-11-09|15/09/2023||-0.3104||4910000|0.40340000391006|1|2023-08-14|15/06/2023|-0.47|-0.39|4640000|4570000|0.6100999712944|1
2023-09-17 22:48:48|02980|16495|LCUT|120.85M|120850000|5.54|129307|-33.65|41|2023-11-09|15/09/2023||0.2833||184800000|5.539999961853|1|2023-08-03|15/06/2023|-0.14|-0.19|146440000|136790000|5.5|1
2023-09-17 22:48:53|02981|1080088|AVRO|69.47M|69470000|1.56|1107178|79.91|27|2023-11-09|15/09/2023||-0.3425||0.00|1.5599999427795|1|2023-08-10|15/06/2023|1.52|-0.5409|0.00|0.00|1.5499999523163|1
2023-09-17 22:48:59|02982|1096079|CBNK|270.87M|270870000|19.43|17315|-16.93|27|2023-10-24|15/09/2023||0.546||42490000|19.430000305176|1|2023-07-28|15/06/2023|0.52|0.54|42000000|41790000|20.709999084473|1
2023-09-17 22:49:04|02983|1153038|HBT|607.63M|607630000|19.08|38426|8.9|21|2023-10-23|15/09/2023||0.585||58760000|19.079999923706|1|2023-07-24|15/06/2023|0.58|0.6|58790000|59110000|19.950000762939|1
2023-09-17 22:49:09|02984|1152989|FREQ|15.48M|15480000|0.424|1747989|-79.32|21|2023-11-20|15/09/2023||-0.34||0.00|0.42399999499321|1|2023-08-10|15/06/2023|-0.3|-0.36|||0.70990002155304|1
2023-09-17 22:49:15|02985|16192|GLRE|397.87M|397870000|11.28|85777|42.6|41|2023-11-08|15/09/2023||-0.1502|||11.279999732971|1|2023-08-02|15/06/2023|1.32|0.65|154940000||10.409999847412|1
2023-09-17 22:49:22|02986|16923|PLPC|820.30M|820300000|166.88|15771|118.6|29|2023-11-03|15/09/2023|||||166.88000488281|1|2023-08-02|15/06/2023|||||179.99000549316|1
2023-09-17 22:49:27|02987|998045|NODK|264.96M|264960000|12.7|15261|-1.01|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
2023-09-17 22:49:33|02988|1169488|AFCG|264.52M|264520000|12.93|140038|-22.25|13|2023-11-02|15/09/2023||0.5||17300000|12.930000305176|1|2023-08-08|15/06/2023|0.59|0.5433|16100000|16890000|13.369999885559|1
2023-09-17 22:49:39|02989|16914|PKOH|223.58M|223580000|18.25|66674|28.7|40|2023-11-06|15/09/2023||0.805||408300000|18.25|1|2023-08-02|15/06/2023|0.83|0.8|428100000|414650000|19.610000610352|1
2023-09-17 22:49:45|02990|940832|ADVM|157.55M|157550000|1.56|480295|40.54|34|2023-11-09|15/09/2023||-0.3064||0.00|1.5599999427795|1|2023-08-10|15/06/2023|-0.31|-0.33|0.00||1.8500000238419|1
2023-09-17 22:49:50|02991|1121798|ASLE|782.76M|782760000|15.25|574989|-23.6|19|2023-11-07|15/09/2023||0.3775||141990000|15.25|1|2023-08-08|15/06/2023|-0.03|0.12|69300000|86980000|14.470000267029|1
2023-09-17 22:49:56|02992|20884|MG|171.21M|171210000|5.65|141046|18.45|43|2023-11-06|15/09/2023||0.1875||185660000|5.6300001144409|1|2023-08-02|15/06/2023|0.05|0.21|176000000|189540000|7.789999961853|1
2023-09-17 22:50:01|02993|41341|TNXP|16.34M|16340000|0.92|416963|-81.29|35|2023-08-10|15/06/2023|-2.68|-2.76|||0.94999998807907|1|2023-05-08|15/03/2023|-3.25|-0.525|0.00|0.00|0.061192965779468|52.6
2023-09-17 22:50:11|02994|1121155|TCRR|58.11M|58110000|1.48|398599|-34.51|24|2023-11-15|15/09/2023||-0.6267||0.00|1.4800000190735|1|2023-08-09|15/06/2023||-0.6167||0.00|1.4800000190735|1
2023-09-17 22:50:17|02995|17495|VLGEA|335.77M|335770000|22.6|25334|4|33|2023-12-07|15/10/2023|||||22.60000038147|1|2023-10-05|15/07/2023|||||22.60000038147|1
2023-09-17 22:50:23|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
2023-09-17 22:50:29|02997|52760|||||||38|2023-11-08|15/09/2023|||||1.7300000190735|1|2023-08-09|15/06/2023|-0.13||368800000||1.6000000238419|1
2023-09-17 22:50:34|02998|16106|FLXS|96.58M|96580000|18.7|9054|19.95|36|2023-10-23|15/09/2023||0.28||96640000|18.700000762939|1|2023-08-21|15/06/2023|0.36|0.35|105800000|103100000|21.5|1
2023-09-17 22:50:39|02999|31034|FRGI|216.93M|216930000|8.46|315341|20.86|41|2023-11-09|15/09/2023||0.08||103260000|8.460000038147|1|2023-08-07|15/06/2023|0.19|0.08|106800000|104460000|7.8600001335144|1
2023-09-17 22:50:45|03000|976457|SCWX|521.72M|521720000|6.05|71485|-30.22|30|2023-11-30|15/10/2023||-0.0636||92660000|6.0500001907349|1|2023-09-07|15/07/2023|-0.1|-0.16|93000000|91500000|6.789999961853|1
2023-09-17 22:50:50|03001|20546|ODC|464.43M|464430000|64.96|47407|148.79|42|2023-12-08|15/10/2023|||||65.040000915527|1|2023-10-12|15/07/2023|||||65.040000915527|1
2023-09-17 22:50:56|03002|40992|HMTV|289.92M|289920000|7.15|256220|0|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
2023-09-17 22:51:00|03003|1169484|SNSE|21.80M|21800000|0.82|20635|-54.22|16|2023-11-07|15/09/2023||-0.2791||0.00|0.82410001754761|1|2023-08-03|15/06/2023|-0.31|-0.3305||0.00|1.25|1
2023-09-17 22:51:05|03004|1163254|PSTX|194.31M|194310000|2.04|1133222|-42.54|20|2023-11-08|15/09/2023||-0.354||7280000|2.039999961853|1|2023-08-08|15/06/2023|-0.32|-0.53|20010000|11960000|1.9800000190735|1
2023-09-17 22:51:10|03005|1153684|ETNB|1.31B|1310000000|17.36|1140853|175.56|21|2023-11-09|15/09/2023||-0.5458||0.00|17.360000610352|1|2023-08-09|15/06/2023|-0.52|-0.46|0.00|375000|15.590000152588|1
2023-09-17 22:51:16|03006|17502|VOXX|188.86M|188860000|8.27|103566|12.36|43|2024-01-08|15/11/2023||0.23||131970000|8.2700004577637|1|2023-10-10|15/08/2023||-0.24||119400000|8.2700004577637|1
2023-09-17 22:51:21|03007|1156575|BDTX|183.09M|183090000|3.55|4298485|38.67|20|2023-11-07|15/09/2023||-0.4867||0.00|3.5499999523163|1|2023-08-11|15/06/2023|-0.52|-0.54|0.00||3.4100000858307|1
2023-09-17 22:51:27|03008|1163279|TIG|315.63M|315630000|6.16|354444|66.49|15|2023-08-31|15/06/2023||0.11|||6.1599998474121|1|2023-05-10|15/03/2023||0.115||656150000|6.1599998474121|1
2023-09-17 22:51:33|03009|16702|NATR|308.25M|308250000|16.14|50594|85.3|41|2023-11-09|15/09/2023||0.14||110400000|16.139999389648|1|2023-08-09|15/06/2023|0.12|0.03|116500000|103880000|14.25|1
2023-09-17 22:51:38|03010|1167743|SPRY|693.83M|693830000|7.26|516067|48.47|16|2023-11-09|15/09/2023||-0.1967||666670|7.2600002288818|1|2023-08-10|15/06/2023|-0.18|-0.1667|10000|0.00|6.8899998664856|1
2023-09-17 22:51:42|03011|1163753|PBFS|235.14M|235140000|9.34|13116|-0.43|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
2023-09-17 22:51:47|03012|1061143|ACET|73.64M|73640000|1.71|924642|-89.15|28|2023-11-08|15/09/2023||-0.73||1110000|1.710000038147|1|2023-08-09|15/06/2023|-0.75|-0.46|0.00|12670000|2.2000000476837|1
2023-09-17 22:51:53|03013|21030|IVCRQ|493.82K|493820|0.013|431897|-98.71|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
2023-09-17 22:51:58|03014|102927|IMUX|63.77M|63770000|1.43|965714|-63.43|37|2023-11-09|15/09/2023||-0.5125||0.00|1.4299999475479|1|2023-08-03|15/06/2023|-0.54|-0.53|0.00||2.1600000858307|1
2023-09-17 22:52:05|03015|30798|||||||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
2023-09-17 22:52:10|03016|1131052|FOA|337.10M|337100000|1.47|125094|-2.65|16|2023-11-07|15/09/2023||-0.0329||80100000|1.5099999904633|1|2023-08-08|15/06/2023|-0.12|0.02|-111900000|86000000|2.0099999904633|1
2023-09-17 22:52:16|03017|20854|CRDa|489.87M|489870000|10|86763|72.71|41|2023-11-06|15/09/2023||0.2767||325330000|9.9799995422363|1|2023-08-03|15/06/2023|0.24|0.24|320670000|318450000|9.8100004196167|1
2023-09-17 22:52:21|03018|1129438|MEC|226.77M|226770000|11.12|117765|67.22|23|2023-10-31|15/09/2023||0.23||159920000|11.130000114441|1|2023-08-01|15/06/2023|0.2|0.19|139000000|145370000|12.090000152588|1
2023-09-17 22:52:27|03019|16229|ONCT|20.64M|20640000|0.35|218901|-61.54|41|2023-11-09|15/09/2023||-0.136||200000|0.34999999403954|1|2023-08-10|15/06/2023|-0.15|-0.16|106000|170830|0.36340001225471|1
2023-09-17 22:52:33|03020|15609|BSET|121.87M|121870000|13.79|20342|-23.6|37|2024-01-18|15/11/2023||0.44||109190000|13.789999961853|1|2023-09-28|15/08/2023||0.115||98860000|13.789999961853|1
2023-09-17 22:52:39|03021|1072329|LAZY|128.17M|128170000|9.16|80605|-41.62|27|2023-11-09|15/09/2023||0.115||308950000|9.1599998474121|1|2023-07-28|15/06/2023|0.14|0.12|308400000|315300000|12.579999923706|1
2023-09-17 22:52:44|03022|1043280|MBIO|20.59M|20590000|2.52|38265|-70.11|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
2023-09-17 22:52:49|03023|16478|KVHI|107.84M|107840000|5.52|144752|-43.5|41|2023-11-01|15/09/2023||0.02||36950000|5.5199999809265|1|2023-08-09|15/06/2023|0.09|0.06|34200000|37400000|8.7200002670288|1
2023-09-17 22:52:54|03024|16124|FRBK|24.56M|24560000|0.35|720457|-88.71|35|2023-10-26|15/09/2023||-0.07||26370000|0.34999999403954|1|2023-07-31|15/06/2023||-0.07||27280000|1|1
2023-09-17 22:53:00|03025|1097779|LEGH|514.91M|514910000|21.11|53588|19.4|24|2023-11-08|15/09/2023||0.5933||55460000|21.110000610352|1|2023-08-09|15/06/2023|0.62|0.62|52600000|55190000|22.479999542236|1
2023-09-17 22:53:05|03026|1174322|AOMR|228.09M|228090000|9.14|57731|-37.99|14|2023-11-07|15/09/2023||0.1403||9290000|9.1899995803833|1|2023-08-08|15/06/2023|-0.16|0.147|2470000|2660000|9.25|1
2023-09-17 22:53:10|03027|20673|BH|105.20M|105200000|169.51|2724|38.38|31|2023-11-03|15/09/2023|||||166.7799987793|1|2023-08-04|15/06/2023|||||203.25|1
2023-09-17 22:53:15|03028|1137408|BCEL|13.75M|13750000|0.35|199572|-82.32|23|2023-11-15|15/09/2023||-0.385||0.00|0.34999999403954|1|2023-08-10|15/06/2023|-0.49|-0.57|||0.89999997615814|1
2023-09-17 22:53:20|03029|1163487|INZY|265.44M|265440000|4.3|656628|9.69|17|2023-11-08|15/09/2023||-0.3414||0.00|4.3000001907349|1|2023-08-08|15/06/2023|-0.35|-0.4271|0.00|0.00|4.8099999427795|1
2023-09-17 22:53:25|03030|1072283|HOFV|38.57M|38570000|6.8|16702|-55.07|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
2023-09-17 22:53:31|03031|17310|TAST|308.95M|308950000|5.975|706221|228.3|41|2023-11-09|15/09/2023||0.035||468950000|5.9749999046326|1|2023-08-10|15/06/2023|0.27|0.05|485200000|475270000|6.1900000572205|1
2023-09-17 22:53:37|03032|1061145|SLDB|62.59M|62590000|3.12|14982|-67.37|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
2023-09-17 22:53:45|03033|1168308|MILE|136.94M|136940000|1.05|950297|0|9|2022-11-14|15/09/2022||-0.27||30000000|1.0499999523163|1|2022-08-08|15/06/2022||-0.237||23200000|1.0499999523163|1
2023-09-17 22:53:50|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
2023-09-17 22:53:56|03035|1008760|EEX|264.71M|264710000|4.21|122043|9.92|28|2023-11-02|15/09/2023||-0.14||76700000|4.1999998092651|1|2023-08-02|15/06/2023|-0.29|-0.12|86500000|87400000|4.8400001525879|1
2023-09-17 22:54:02|03036|41224|NGVC|296.05M|296050000|13.01|37171|3.17|41|2023-11-16|15/09/2023||0.2||285000000|13.010000228882|1|2023-08-03|15/06/2023|0.31|0.1545|281790000|272000000|12.310000419617|1
2023-09-17 22:54:08|03037|989653|FLNT|39.76M|39760000|0.49|144623|-66.21|29|2023-11-07|15/09/2023||0.02||94790000|0.49000000953674|1|2023-08-14|15/06/2023|0.01|0.01|82100000|86600000|0.63400000333786|1
2023-09-17 22:54:14|03038|21142|SRT|129.77M|129770000|3.22|32581|-4.45|41|2023-11-08|15/09/2023||0.123||100290000|3.289999961853|1|2023-08-10|15/06/2023|0.04|0.07|91200000|87800000|3.1398999691009|1
2023-09-17 22:54:20|03039|40101|ACIC|332.93M|332930000|7.67|333957|783.13|40|2023-11-09|15/09/2023||-0.15||135920000|7.6700000762939|1|2023-08-10|15/06/2023|0.65|-0.2|79300000|63910000|7.210000038147|1
2023-09-17 22:54:24|03040|1156304|VEL|379.41M|379410000|11.58|19831|-10.92|20|2023-11-02|15/09/2023||0.357||37300000|11.470000267029|1|2023-08-03|15/06/2023|0.38|0.33|39000000|32500000|12.479999542236|1
2023-09-17 22:54:31|03041|961750|AC|792.51M|792510000|36.4|15216|-5.58|26|2023-05-10|15/03/2023|0.81||2470000||36.849998474121|1|2023-02-08|15/12/2022|0.62||7540000||37|1
2023-09-17 22:54:36|03042|1169946|TLIS|11.26M|11260000|6.19|12848|-50.63|16|2023-11-13|15/09/2023||-9.29||102500|6.1900000572205|1|2023-08-10|15/06/2023|-8.27|-9.58|580000|102500|7.6900000572205|1
2023-09-17 22:54:41|03043|1082076|LSEA|358.64M|358640000|9.49|263359|71.61|18|2023-11-08|15/09/2023||0.1675||268220000|9.4899997711182|1|2023-08-01|15/06/2023|0.33|0.12|293200000|252740000|9.8699998855591|1
2023-09-17 22:54:47|03044|958191|STON|419.20M|419200000|3.53|621490|2.92|29|2022-11-17|15/09/2022|||||3.5299999713898|1|2022-08-11|15/06/2022|-0.15||80000000||3.4100000858307|1
2023-09-17 22:54:52|03045|1167742|SGTX|56.50M|56500000|22.47|129400|165.92|17|2023-08-08|15/06/2023||-0.2312||3100000|23|1|2023-05-09|15/03/2023|-0.23|-0.2281|4860000|3100000|7.0784997940064|1
2023-09-17 22:54:57|03046|17355|TISI|37.83M|37830000|8.66|20515|-30.16|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
2023-09-17 22:55:04|03047|20885|NL|233.67M|233670000|4.785|23704|-41.65|40|2023-11-08|15/09/2023||0.1|||4.7800002098083|1|2023-08-02|15/06/2023|-0.06|0.04|36600000||5.9099998474121|1
2023-09-17 22:55:10|03048|16857|HPK|2.05B|2050000000|15.96|507444|-33.75|20|2023-11-13|15/09/2023||0.575||289080000|15.960000038147|1|2023-08-07|15/06/2023|0.25|0.52|240760000|256230000|14.479999542236|1
2023-09-17 22:55:16|03049|29712|VHI|363.51M|363510000|12.8|16068|-53.71|40|2023-11-09|15/09/2023||0.55|||12.800000190735|1|2023-08-03|15/06/2023|-0.18|0.21|507100000||14.800000190735|1
2023-09-17 22:55:21|03050|1166745|SPRB|100.15M|100150000|2.46|83731|44.71|16|2023-11-22|15/09/2023||-0.344||1800000|2.460000038147|1|2023-08-14|15/06/2023|-0.32|-0.39|2200000|750000|2.2249999046326|1
2023-09-17 22:55:25|03051|1169333|HMPT|321.44M|321440000|2.32|189522|0.87|16|2023-11-02|15/09/2023||||53070000|2.3199999332428|1|2023-08-09|15/06/2023||-0.03||49980000|2.3199999332428|1
2023-09-17 22:55:31|03052|24437|CIX|228.05M|228050000|18.52|10364|-9.13|40|2023-11-01|15/09/2023|||||18.309999465942|1|2023-08-01|15/06/2023|0.33||36600000||22.639999389648|1
2023-09-17 22:55:37|03053|348|ADSGn|31.01B|31010000000|174.08|463011|28.81|41|2023-11-08|15/09/2023||0.2683||5720000000|174.08000183105|1|2023-08-03|15/06/2023|0.48|-0.2382|5340000000|5220000000|178.66000366211|1
2023-09-17 22:55:42|03054|347|ALVG|92.94B|92940000000|233.45|805921|34.04|42|2023-11-10|15/09/2023||6.32||35470000000|233.44999694824|1|2023-08-10|15/06/2023|5.97|5.65|39600000000|37890000000|214.5|1
2023-09-17 22:55:47|03055|345|BASFn|41.23B|41230000000|46.25|2438001|11.76|40|2023-10-31|15/09/2023||0.5497||18700000000|46.25|1|2023-07-28|15/06/2023|0.56|0.8173|17310000000|17970000000|47.900001525879|1
2023-09-17 22:55:53|03056|346|BAYGn|48.56B|48560000000|49.4|1998194|-5.53|41|2023-11-08|15/09/2023||0.9118||10980000000|49.400001525879|1|2023-08-08|15/06/2023|1.22|1.17|11040000000|11870000000|52.369998931885|1
2023-09-17 22:55:58|03057|6283|BEIG|27.76B|27760000000|122.3|190490|19.43|41|2023-10-25|15/09/2023||||2370000000|122.30000305176|1|2023-08-03|15/06/2023|2.56|2.51|2450000000|2460000000|115.94999694824|1
2023-09-17 22:56:03|03058|652|BMWG|62.14B|62140000000|97.51|973059|31.08|41|2023-11-03|15/09/2023||3.68||36730000000|97.51000213623|1|2023-08-03|15/06/2023|4.39|4.68|37220000000|36980000000|105.26000213623|1
2023-09-17 22:56:10|03059|14145|BNRGn|11.70B|11700000000|76.9|451883|19.37|41|2023-11-09|15/09/2023||1.33||4980000000|76.900001525879|1|2023-08-07|15/06/2023|1.23|1.36|4260000000|4580000000|67.519996643066|1
2023-09-17 22:56:16|03060|353|CONG|13.41B|13410000000|67.16|318991|19.42|41|2023-11-08|15/09/2023||2.06||10730000000|67.160003662109|1|2023-08-09|15/06/2023|1.04|1.9|10430000000|10390000000|69.879997253418|1
2023-09-17 22:56:21|03061|958839|1COV|9.99B|9990000000|52.82|1230808|81.33|32|2023-10-27|15/09/2023||0.2528||3880000000|52.819999694824|1|2023-08-01|15/06/2023|0.24|0.2677|3720000000|3980000000|48.830001831055|1
2023-09-17 22:56:25|03062|355|MBGn|71.86B|71860000000|67.21|2333118|17.87|33|2023-10-26|15/09/2023||3.13||37230000000|67.209999084473|1|2023-07-27|15/06/2023|3.34|3.16|38240000000|38670000000|69.959999084473|1
2023-09-17 22:56:30|03063|1014089|DHER|8.08B|8080000000|30.89|548283|-30.05|27|2023-11-09|15/09/2023||||2590000000|30.895000457764|1|2023-08-09|15/06/2023|||2600000000|2510000000|37.259998321533|1
2023-09-17 22:56:36|03064|352|DBKGn|20.78B|20780000000|10.25|9664116|13.02|41|2023-10-25|15/09/2023||0.534||7080000000|10.25|1|2023-07-26|15/06/2023|0.19|0.5805|7410000000|7160000000|10.407999992371|1
2023-09-17 22:56:41|03065|359|DB1Gn|30.34B|30340000000|165.2|324512|-2.99|30|2023-10-18|15/09/2023||2.39||1200000000|165.19999694824|1|2023-07-26|15/06/2023|2.52|2.36|1220000000|1180000000|167.75|1
2023-09-17 22:56:47|03066|354|DHLn|49.92B|49920000000|41.94|2005237|25.51|41|2023-11-08|15/09/2023||0.7859||22290000000|41.939998626709|1|2023-08-01|15/06/2023|0.8|0.8419|20090000000|21950000000|46.720001220703|1
2023-09-17 22:56:52|03067|656|DTEGn|102.95B|102950000000|20.645|6472741|9.41|31|2023-11-09|15/09/2023||0.4361||27670000000|20.645000457764|1|2023-08-10|15/06/2023|0.38|0.3915|27220000000|27220000000|18.881999969482|1
2023-09-17 22:56:58|03068|9251|EONGn|30.34B|30340000000|11.64|4121719|35.38|41|2023-11-08|15/09/2023||0.2517||32220000000|11.640000343323|1|2023-08-09|15/06/2023|0.44|0.4221|18820000000|26160000000|11.114999771118|1
2023-09-17 22:57:04|03069|653|FMEG|12.30B|12300000000|41.99|452955|26.9|41|2023-11-02|15/09/2023||0.5868||4940000000|41.990001678467|1|2023-08-02|15/06/2023|0.59|0.5188|4830000000|4760000000|47.020000457764|1
2023-09-17 22:57:10|03070|6284|FREG|16.86B|16860000000|29.83|1126161|18.09|41|2023-11-02|15/09/2023||0.5724||10430000000|29.829999923706|1|2023-08-03|15/06/2023|0.67|0.6361|10360000000|10330000000|28.569999694824|1
2023-09-17 22:57:16|03071|6334|HEIG|16.57B|16570000000|73.16|430705|61.25|41|2023-11-02|15/09/2023||3.26||5880000000|73.160003662109|1|2023-07-26|15/06/2023|3.06|3.06|5580000000|5660000000|70.680000305176|1
2023-09-17 22:57:21|03072|1054774|HFGG|5.74B|5740000000|33.44|661433|32.54|27|2023-10-26|15/09/2023||0.07||1840000000|33.439998626709|1|2023-08-10|15/06/2023|0.38|0.54|1920000000|1930000000|23.930000305176|1
2023-09-17 22:57:27|03073|357|HNKG_p|25.83B|25830000000|68.56|423783|9.7|41|2023-11-09|15/09/2023||1.08||5380000000|68.559997558594|1|2023-08-10|15/06/2023|1.6|1.04|5320000000|5320000000|69.059997558594|1
2023-09-17 22:57:32|03074|659|IFXGn|42.20B|42200000000|32.345|3704382|34.07|41|2023-11-15|15/09/2023||0.6008||4080000000|32.345001220703|1|2023-08-03|15/06/2023|0.68|0.6163|4090000000|4050000000|38.474998474121|1
2023-09-17 22:57:37|03075|1097708|LIN|177.48B|177480000000|365.05|26460|29.8|29|2023-10-26|15/09/2023||3.26||7870000000|365.04998779297|1|2023-07-27|15/06/2023|3.25|3.16|7460000000|7900000000|346.35000610352|1
2023-09-17 22:57:42|03076|658|MRCG|71.88B|71880000000|165.5|329296|-0.51|41|2023-11-09|15/09/2023||2.17||5510000000|165.5|1|2023-08-18|15/06/2023|2.2|2.19|5300000000|5240000000|160.19999694824|1
2023-09-17 22:57:48|03077|6321|MTXGn|9.37B|9370000000|174|183338|12.26|41|2023-10-27|15/09/2023||2.49||1530000000|174|1|2023-07-26|15/06/2023|2.28|2.6|1550000000|1540000000|213|1
2023-09-17 22:57:53|03078|662|MUVGn|51.32B|51320000000|374.8|255738|44.38|41|2023-11-08|15/09/2023||8.13||17100000000|374.79998779297|1|2023-08-10|15/06/2023|8.45|9.57|14670000000|14670000000|345.10000610352|1
2023-09-17 22:58:00|03079|356|PSHG_p|88.62B|88620000000|49.01|706805|-26.7|40|2023-11-13|15/09/2023||3.42||0.00|49.009998321533|1|2023-08-08|15/06/2023|5.17|5.17|0.00|0.00|52.139999389648|1
2023-09-17 22:58:05|03080|958793|PUMG|9.11B|9110000000|61.14|386823|6.55|33|2023-10-24|15/09/2023||1.02||2400000000|61.139999389648|1|2023-07-25|15/06/2023|0.37|0.3789|2120000000|2060000000|56.619998931885|1
2023-09-17 22:58:12|03081|6336|QIA|8.79B|8790000000|38.84|521607|-10.65|41|2023-11-01|15/09/2023||0.4411||429010000|38.840000152588|1|2023-08-08|15/06/2023|0.4643|0.4539|450550000|444640000|41.279998779297|1
2023-09-17 22:58:18|03082|6306|RWEG|27.33B|27330000000|36.69|1659951|-9.92|41|2023-11-14|15/09/2023||0.5897||12290000000|36.689998626709|1|2023-08-09|15/06/2023|0.53|2.58|5480000000|10270000000|38.490001678467|1
2023-09-17 22:58:23|03083|663|SAPG|147.92B|147920000000|127.22|1746095|52.05|39|2023-10-19|15/09/2023||1.36||7800000000|127.2200012207|1|2023-07-20|15/06/2023|1.07|1.17|7550000000|7610000000|128|1
2023-09-17 22:58:29|03084|19900|SATG_p|19.16B|19160000000|348.5|98413|-9.99|41|2023-10-19|15/09/2023||1.38||869410000|348.5|1|2023-07-19|15/06/2023|1.39|1.46|832000000|860790000|312.79998779297|1
2023-09-17 22:58:34|03085|350|SIEGn|109.65B|109650000000|138.1|1429792|37.91|41|2023-11-16|15/09/2023||2.48||20930000000|138.10000610352|1|2023-08-10|15/06/2023|1.55|2.19|18890000000|19410000000|146.47999572754|1
2023-09-17 22:58:39|03086|1166602|ENR1n|10.23B|10230000000|12.9|4214842|4.88|18|2023-11-15|15/09/2023||-0.6068||8860000000|12.89999961853|1|2023-08-07|15/06/2023|-3.42|-0.8178|7510000000|7770000000|15.555000305176|1
2023-09-17 22:58:43|03087|1072226|SHLG|51.65B|51650000000|46.13|703043|3.11|28|2023-11-08|15/09/2023||0.6735||5940000000|46.130001068115|1|2023-08-02|15/06/2023|0.53|0.503|5200000000|5150000000|52.279998779297|1
2023-09-17 22:58:49|03088|6328|SY1G|12.86B|12860000000|91.98|296848|-6.92|41|2023-10-25|15/09/2023||0.92||1210000000|91.980003356934|1|2023-08-02|15/06/2023|1.47|1.6|1180000000|1180000000|97.5|1
2023-09-17 22:58:55|03089|22402|VOWG_p|61.27B|61270000000|109.8|963016|-24.52|41|2023-10-26|15/09/2023||7.75||73010000000|109.80000305176|1|2023-07-27|15/06/2023|6.48|7.66|80060000000|79970000000|123.5|1
2023-09-17 22:59:01|03090|49817|VNAn|19.14B|19140000000|23.52|3510536|-3.69|40|2023-11-03|15/09/2023||0.4904||782590000|23.520000457764|1|2023-07-25|15/06/2023|-2.34|0.4712|807700000|835010000|21.110000610352|1
2023-09-17 22:59:07|03091|942333|ZALG|6.51B|6510000000|25.11|1003905|15.87|36|2023-11-02|15/09/2023||-0.125||2370000000|25.110000610352|1|2023-08-03|15/06/2023|0.22|0.29|2560000000|2560000000|29.319999694824|1
2023-09-17 22:59:13|03092|19756|UUUG|81.13M|81130000|2.25|39342|-42.16|30|2023-11-08|15/09/2023|||||2.25|1|2023-08-14|15/06/2023|||||2.5999999046326|1
2023-09-17 22:59:19|03093|6325|ARLG|1.96B|1960000000|32.8|5788|-0.61|41|2023-11-09|15/09/2023|||||32.799999237061|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1
2023-09-17 22:59:24|03094|1174918|YOUG|975.11M|975110000|5.66|105223|2.35|15|2024-01-09|15/11/2023||-0.30||595600000|5.6599998474121|1|2023-10-10|15/08/2023||-0.37||456190000|5.6599998474121|1
2023-09-17 22:59:30|03095|962888|A4Y|52.23M|52230000|1.61|2821|-36.76|28|2023-11-30|15/09/2023|||||1.7200000286102|1|2023-08-31|15/06/2023|||15300000||1.6499999761581|1
2023-09-17 22:59:36|03096|19760|APME|47.81M|47810000|2.4|5176|34.45|32|2023-11-17|15/09/2023|||||2.4000000953674|1|2023-08-18|15/06/2023|||5400000|6100000|2.539999961853|1
2023-09-17 22:59:44|03097|49818|ADLG|945.36M|945360000|8.62|8248|14.63|30|2023-11-29|15/09/2023|||||8.6199998855591|1|2023-08-29|15/06/2023|||||8.460000038147|1
2023-09-17 22:59:50|03098|962340|ADJ|75.81M|75810000|0.51|598504|-80.14|31|2023-11-28|15/09/2023||-0.5279||145080000|0.50999999046326|1|2023-08-29|15/06/2023||0.666||71240000|0.63650000095367|1
2023-09-17 22:59:55|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
2023-09-17 23:00:02|03100|953064|LNSX|239.09M|239090000|11.6|437|-9.37|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2023-09-17 23:00:17|03101|19200|AOXG|777.64M|777640000|4.155|7110|-43.85|41|2023-11-07|15/09/2023|||||4.1550002098083|1|2023-08-07|15/06/2023|||||5|1
2023-09-17 23:00:23|03102|1056289|ACT1|202.72M|202720000|20|2956|18.75|27|2023-10-26|15/09/2023||||152100000|19.950000762939|1|2023-08-03|15/06/2023|0.71|0.73|126600000|133500000|18.799999237061|1
2023-09-17 23:00:30|03103|19201|AMDG|600.40M|600400000|105.4|4974|14.57|40|2023-10-24|15/09/2023|||||105.40000152588|1|2023-07-25|15/06/2023||1.35|105700000|107900000|112.19999694824|1
2023-09-17 23:00:35|03104|961763|AT1|1.80B|1800000000|1.646|6450468|-37.53|29|2023-11-29|15/09/2023||0.08||403150000|1.6360000371933|1|2023-08-30|15/06/2023||0.07|299000000|298900000|1.4119999408722|1
2023-09-17 23:00:41|03105|962860|AYDGn|44.74M|44740000|8.15|1465|16.76|27|2023-11-10|15/09/2023|||||8.1499996185303|1|2023-08-15|15/06/2023|||||9.1000003814697|1
2023-09-17 23:00:47|03106|1034495|AAGG|230.80M|230800000|15.52|15758|13.46|27|2023-11-14|15/09/2023|||||15.680000305176|1|2023-08-15|15/06/2023|||||13.800000190735|1
2023-09-17 23:00:53|03107|6311|NAFG|3.02B|3020000000|69.04|99803|23.59|35|2023-12-06|15/09/2023||1.64||4140000000|69.040000915527|1|2023-08-07|15/06/2023|2.11|1.79|4170000000|4010000000|84.480003356934|1
2023-09-17 23:00:58|03108|1169593|AG1G|1.53B|1530000000|6.97|206448|-24.61|17|2023-11-08|15/09/2023||-0.165||1450000000|7|1|2023-08-02|15/06/2023|-0.15|-0.2025|1340000000|1430000000|9.7959995269775|1
2023-09-17 23:01:03|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
2023-09-17 23:01:09|03110|49821|BST1|65.47M|65470000|5|5355|-13.79|30|2023-11-09|15/09/2023|||||5|1|2023-08-10|15/06/2023|0.1||22800000||5.1500000953674|1
2023-09-17 23:01:15|03111|6326|B5AG|262.53M|262530000|6.1|29016|-18.99|36|2023-08-10|15/06/2023|||||6.0999999046326|1|2023-05-11|15/03/2023|0.16||449900000||6.4200000762939|1
2023-09-17 23:01:21|03112|962864|BYWG|1.75B|1750000000|48.9|139|-19.57|29|2023-11-09|15/09/2023|||||48.900001525879|1|2023-08-03|15/06/2023|0.5|0.5|6410000000|6540000000|49.599998474121|1
2023-09-17 23:01:26|03113|40204|BYWGnx|1.75B|1750000000|34.45|15635|-19.51|37|2023-11-09|15/09/2023|||||34.450000762939|1|2023-08-03|15/06/2023|0.5|0.5|6410000000|6540000000|38.150001525879|1
2023-09-17 23:01:31|03114|1054775|BFSA|1.25B|1250000000|31.3|66671|-1.76|27|2023-10-26|15/09/2023||0.5||297400000|31.299999237061|1|2023-07-27|15/06/2023|0.1273|0.13|293750000|293750000|33.560001373291|1
2023-09-17 23:01:38|03115|39127|BDTG|446.71M|446710000|44|2367|27.72|36|2023-12-14|15/09/2023||||270000000|44|1|2023-08-30|15/06/2023|0.47|0.47|285100000|284730000|45.700000762939|1
2023-09-17 23:01:43|03116|964570|ARTG|26.18M|26180000|3.84|3093|-37.86|29|2023-11-08|15/09/2023|||||3.8399999141693|1|2023-08-01|15/06/2023|||||4.1799998283386|1
2023-09-17 23:01:48|03117|1174916|BIKE|100.48M|100480000|2.21|15028|-29.28|12|2023-11-02|15/09/2023|||||2.210000038147|1|2023-08-10|15/06/2023||-0.06||63000000|2.3499999046326|1
2023-09-17 23:01:54|03118|6300|GBFG|1.24B|1240000000|33.08|36958|16.4|41|2023-11-13|15/09/2023||0.683||1090000000|33.080001831055|1|2023-08-14|15/06/2023|0.8011|0.5906|1120000000|1120000000|30.860000610352|1
2023-09-17 23:02:00|03119|19781|BIOG|1.69B|1690000000|42.4|295|0.71|36|2023-11-02|15/09/2023|||||42.400001525879|1|2023-08-10|15/06/2023|||||42.599998474121|1
2023-09-17 23:02:09|03120|19203|BIOG_p|1.69B|1690000000|31.4|595|-10.8|36|2023-11-02|15/09/2023|||||31.39999961853|1|2023-08-10|15/06/2023|||||31.200000762939|1
2023-09-17 23:02:15|03121|19783|BMWG_p|62.14B|62140000000|90.6|72292|29.52|41|2023-11-03|15/09/2023||3.68||36730000000|90.599998474121|1|2023-08-03|15/06/2023|4.39|4.68|37220000000|36980000000|98.650001525879|1
2023-09-17 23:02:20|03122|963035|BVB|447.03M|447030000|4.05|152592|11.75|29|2023-10-10|15/09/2023|||||4.0700001716614|1|2023-08-21|15/06/2023|||||4.3550000190735|1
2023-09-17 23:02:26|03123|963713|BNNn|99.41M|99410000|4.46|4677|-18.01|29|2023-08-30|15/06/2023|||13200000|12500000|4.75|1|2023-05-25|15/03/2023|||13500000||4.789999961853|1
2023-09-17 23:02:32|03124|1081719|CPXG|49.13M|49130000|15.8|581|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
2023-09-17 23:02:38|03125|661|CECG|1.00B|1000000000|2.084|390308|48.64|39|2023-12-18|15/09/2023||||5180000000|2.0840001106262|1|2023-08-10|15/06/2023|-0.38||4530000000|4530000000|2.5880000591278|1
2023-09-17 23:02:44|03126|19866|CEC1_p|1.05B|1050000000|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
2023-09-17 23:02:50|03127|19206|CWCG|623.58M|623580000|87.4|4054|19.4|38|2023-11-10|15/09/2023||||153500000|87.400001525879|1|2023-08-11|15/06/2023|-0.52||142300000|142300000|91.199996948242|1
2023-09-17 23:02:55|03128|358|CBKG|12.26B|12260000000|9.874|7246915|24.17|31|2023-11-08|15/09/2023||0.4723||2650000000|9.8739995956421|1|2023-08-04|15/06/2023|0.515|0.5133|2630000000|2630000000|10.970000267029|1
2023-09-17 23:03:01|03129|1056259|CCAG|116.64M|116640000|0.708|8964|-50.49|27|2023-11-15|15/09/2023|||||0.70800000429153|1|2023-08-15|15/06/2023|||||0.42399999499321|1
2023-09-17 23:03:06|03130|1088691|CSQG|6.14M|6140000|4.48|233|-85.17|25|2023-11-09|15/09/2023|||||4.4800000190735|1|2023-08-31|15/06/2023|||||6|1
2023-09-17 23:03:12|03131|19212|EVDG|5.30B|5300000000|55.2|123872|9.63|41|2023-11-21|15/09/2023||0.05||591600000|55.200000762939|1|2023-08-24|15/06/2023|0.43||654700000|601180000|58.349998474121|1
2023-09-17 23:03:18|03132|23008|DEXGn|30.85M|30850000|2.57|6781|22.38|31|2023-11-09|15/09/2023|||||2.5699999332428|1|2023-08-10|15/06/2023|||120000000||1.9750000238419|1
2023-09-17 23:03:23|03133|964642|DMRE|161.43M|161430000|1.53|6006|-45.74|29|2023-11-09|15/09/2023|||||1.5299999713898|1|2023-09-03|15/06/2023|-0.24||20080000||1.6000000238419|1
2023-09-17 23:03:29|03134|1061941|DMPG|2.32B|2320000000|43.04|18021|14.65|28|2023-11-15|15/09/2023|||||43.040000915527|1|2023-08-29|15/06/2023|-0.17||262900000|262900000|48.299999237061|1
2023-09-17 23:03:35|03135|19208|DBANn|590.48M|590480000|31.55|6768|35.41|36|2023-11-30|15/09/2023|||||31.549999237061|1|2023-08-10|15/06/2023|1.73|1.69|32300000|32300000|30.450000762939|1
2023-09-17 23:03:41|03136|23007|DEQGn|1.51B|1510000000|19.68|10621|-13.15|41|2023-11-14|15/09/2023|||||19.680000305176|1|2023-08-14|15/06/2023|||67600000||23.10000038147|1
2023-09-17 23:03:46|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
2023-09-17 23:03:52|03138|962341|DKG|217.26M|217260000|6.34|14450|-31.83|26|2023-08-14|15/06/2023|0.14||15100000|11100000|6.1999998092651|1|2023-05-12|15/03/2023|0.235|0.2|16750000|19600000|6.9200000762939|1
2023-09-17 23:03:58|03139|958262|PBBG|968.22M|968220000|7.19|339617|-13.22|30|2023-11-14|15/09/2023|||||7.1900000572205|1|2023-08-10|15/06/2023||||123000000|7.5949997901917|1
2023-09-17 23:04:03|03140|22138|DWNG|8.59B|8590000000|21.74|60608|4.97|41|2023-11-07|15/09/2023||0.2877||233790000|21.739999771118|1|2023-08-07|15/06/2023|-1.78|1.3|416600000|225860000|22.340000152588|1
2023-09-17 23:04:08|03141|6327|DEZG|504.60M|504600000|4.14|258584|17.61|36|2023-11-09|15/09/2023|||||4.1440000534058|1|2023-08-10|15/06/2023|0.16||506300000|506300000|4.8720002174377|1
2023-09-17 23:04:14|03142|1114558|DFV|103.28M|103280000|7.1|2058|-33.77|19|2023-11-23|15/09/2023|||||7.0999999046326|1|2023-09-14|15/06/2023|||||7.1999998092651|1
2023-09-17 23:04:21|03143|19207|DICn|360.60M|360600000|4.29|137289|-54.51|37|2023-11-08|15/09/2023|||||4.289999961853|1|2023-08-03|15/06/2023|||46450000|45500000|4.2600002288818|1
2023-09-17 23:04:27|03144|6315|GILG|3.32B|3320000000|42.7|3693|3.39|41|2023-11-07|15/09/2023|||||42.700000762939|1|2023-08-03|15/06/2023|||||42.599998474121|1
2023-09-17 23:04:33|03145|32558|DUEG|1.81B|1810000000|26|90372|17.75|41|2023-11-09|15/09/2023||0.6311||1200000000|26|1|2023-08-03|15/06/2023|0.54|0.54|1120000000|1120000000|27.620000839233|1
2023-09-17 23:04:38|03146|1072321|DWSG|6.51B|6510000000|32.46|64964|21.39|25|2023-10-25|15/09/2023||0.8316||643820000|32.459999084473|1|2023-07-25|15/06/2023|0.9342|0.9028|667950000|643470000|29.5|1
2023-09-17 23:04:45|03147|964658|ED4|282.50M|282500000|11.4|4062|4.11|30|2023-11-09|15/09/2023|||||11.39999961853|1|2023-08-31|15/06/2023|0.23||210200000|204400000|11.550000190735|1
2023-09-17 23:04:51|03148|962884|EING_p|615.75M|615750000|145|1600|13.65|28|2023-11-16|15/09/2023|||||143.19999694824|1|2023-08-24|15/06/2023|4.37||276000000||138.39999389648|1
2023-09-17 23:04:57|03149|6293|ZILGn|371.80M|371800000|5.89|56294|-14.08|41|2023-11-07|15/09/2023|||||5.8899998664856|1|2023-08-03|15/06/2023|0.04|0.16|468700000|468700000|7.7199997901917|1
2023-09-17 23:05:02|03150|955862|ELBG|17.60M|17600000|3.1|4647|7.27|30|2023-11-10|15/09/2023|||||3.0999999046326|1|2023-08-11|15/06/2023|||11200000||2.5199999809265|1
2023-09-17 23:05:08|03151|49819|ECVG|2.20B|2200000000|13.7|264739|-34.26|33|2023-11-13|15/09/2023|||||13.699999809265|1|2023-08-14|15/06/2023|0.17||131800000||14.180000305176|1
2023-09-17 23:05:14|03152|1176374|ERWE|7.86M|7860000|0.41|4570|-80.66|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
2023-09-17 23:05:20|03153|41033|EVKn|8.47B|8470000000|18.19|811571|1.06|41|2023-11-07|15/09/2023||0.3122||4270000000|18.190000534058|1|2023-08-10|15/06/2023|0.26|0.2834|3890000000|4170000000|18.264999389648|1
2023-09-17 23:05:26|03154|949641|FRU|75.61M|75610000|3.5|5341|56.95|30|2023-11-16|15/09/2023|||||3.5|1|2023-08-24|15/06/2023|0.18||55500000|55500000|3.1600000858307|1
2023-09-17 23:05:32|03155|23018|FIEG|3.54B|3540000000|42.2|30872|16.9|41|2023-11-09|15/09/2023||||500470000|42.200000762939|1|2023-08-24|15/06/2023|0.39|0.41|496590000|488200000|45.659999847412|1
2023-09-17 23:05:37|03156|964687|FTKn|902.22M|902220000|8.19|480832|-15.67|23|2023-10-17|15/09/2023||||91950000|8.1920003890991|1|2023-08-22|15/06/2023|||90800000|90280000|8.210000038147|1
2023-09-17 23:05:43|03157|19823|FPHG|48.07M|48070000|3.08|4440|-0.32|30|2023-11-23|15/09/2023|||||3.079999923706|1|2023-08-31|15/06/2023|0.06|0.09|60800000|61000000|3.2599999904633|1
2023-09-17 23:05:49|03158|6289|FRAG|4.84B|4840000000|52.28|125596|21.24|41|2023-11-07|15/09/2023||2.4||1120000000|52.279998779297|1|2023-08-09|15/06/2023|1.11|1.1|1040000000|981600000|48.970001220703|1
2023-09-17 23:05:54|03159|1171960|VH2|269.6M|269600000|13.52|60899|-43.19|15|2023-11-14|15/09/2023|||||13.520000457764|1|2023-08-15|15/06/2023|0.12||92800000|92600000|10.5|1
2023-09-17 23:05:59|03160|22584|FPEn|4.57B|4570000000|31|22699|36.56|36|2023-10-27|15/09/2023||0.5436|||31|1|2023-07-27|15/06/2023|0.5|0.495|886000000|886000000|30|1
2023-09-17 23:06:05|03161|14148|FPE3_p|4.57B|4570000000|36.76|82591|38.4|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
2023-09-17 23:06:10|03162|1131047|GTYG|330.57M|330570000|1.84|2073|-60.52|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2023-09-17 23:06:17|03163|6296|G1AG|6.58B|6580000000|36.5|284949|13.28|41|2023-11-08|15/09/2023||0.65||1400000000|36.5|1|2023-08-08|15/06/2023|0.62|0.5536|1340000000|1350000000|37.330001831055|1
2023-09-17 23:06:25|03164|22460|GXIG|3.58B|3580000000|103.8|108457|111.58|33|2023-10-05|15/08/2023||1.33||518000000|103.80000305176|1|2023-07-06|15/05/2023|1.3|1.08|499600000|493500000|105|1
2023-09-17 23:06:31|03165|19214|GSC1n|249.31M|249310000|23|3842|-8|30|2023-11-10|15/09/2023|||||23|1|2023-08-11|15/06/2023|||144900000||23|1
2023-09-17 23:06:36|03166|1137590|GFG|77.09M|77090000|0.3636|212382|-72.64|22|2023-11-09|15/09/2023||||232900000|0.36359998583794|1|2023-08-10|15/06/2023|||239400000|239400000|0.5|1
2023-09-17 23:06:42|03167|13151|GMMG|187.84M|187840000|12.5|1232|29.4|36|2023-10-30|15/09/2023|||||12.5|1|2023-08-14|15/06/2023|-0.21||584000000|584000000|14.10000038147|1
2023-09-17 23:06:48|03168|962342|GYC|1.46B|1460000000|8.47|195810|-20.54|29|2023-11-15|15/09/2023||0.32||146770000|8.4700002670288|1|2023-08-16|15/06/2023||0.31|159300000|130150000|7.2699999809265|1
2023-09-17 23:06:54|03169|19213|GLJn|1.05B|1050000000|22.55|29490|-1.96|40|2023-11-09|15/09/2023|||||22.549999237061|1|2023-08-08|15/06/2023|0.55|0.47|109200000|101200000|26|1
2023-09-17 23:07:00|03170|19198|2HR|179.78M|179780000|4.87|3775|-23.19|35|2023-11-15|15/09/2023|||||4.8699998855591|1|2023-08-15|15/06/2023|||350500000|350500000|5.0799999237061|1
2023-09-17 23:07:06|03171|19215|HABAn|527.10M|527100000|6.48|59707|-15.51|37|2023-11-09|15/09/2023|||||6.4800000190735|1|2023-08-10|15/06/2023|||21500000|19600000|6.5199999809265|1
2023-09-17 23:07:12|03172|21613|HHFGn|767.24M|767240000|17.2|86756|49.57|34|2023-11-14|15/09/2023||||20000000|17.200000762939|1|2023-08-15|15/06/2023|||||11.439999580383|1
2023-09-17 23:07:22|03173|6298|HNRGn|25.73B|25730000000|213|94473|32.71|41|2023-11-09|15/09/2023||3.83||8100000000|213|1|2023-08-09|15/06/2023|3.94|3.77|7320000000|7320000000|191.80000305176|1
2023-09-17 23:07:27|03174|960689|HLAG|32.09B|32090000000|182.2|12080|-4.41|30|2023-11-09|15/09/2023||2.78||4280000000|182.19999694824|1|2023-08-10|15/06/2023|5.71|5.21|4420000000|4520000000|193|1
2023-09-17 23:07:33|03175|19216|HAWG|314.42M|314420000|34.4|1019|-6.52|40|2023-11-09|15/09/2023|||||34.400001525879|1|2023-08-04|15/06/2023|||||37.099998474121|1
2023-09-17 23:07:40|03176|6324|HDDG|372.81M|372810000|1.226|406074|-4.29|37|2023-11-08|15/09/2023|||||1.2259999513626|1|2023-08-04|15/06/2023|||544000000|536500000|1.3999999761581|1
2023-09-17 23:07:46|03177|942682|HLE|7.40B|7400000000|66.9|9552|-5.71|36|2023-10-25|15/08/2023||0.42||1746000000|66.900001525879|1|2023-07-23|15/05/2023|0.3259|0.85|2010000000|1990000000|72.5|1
2023-09-17 23:07:52|03178|19834|HNKG|25.83B|25830000000|61.3|67651|2.94|41|2023-11-09|15/09/2023||1.08||5380000000|61.299999237061|1|2023-08-10|15/06/2023|1.6|1.04|5320000000|5320000000|62.580001831055|1
2023-09-17 23:07:57|03179|1173428|HGEA|34.53M|34530000|3.4|5886|-67.15|13|2023-11-08|15/09/2023|||||3.4000000953674|1|2023-08-09|15/06/2023|||29200000|28370000|4.210000038147|1
2023-09-17 23:08:02|03180|19218|HLGZ|177.05M|177050000|3.14|4487|-19.07|28|2023-11-15|15/09/2023|||||3.1400001049042|1|2023-08-30|15/06/2023|||||3.3199999332428|1
2023-09-17 23:08:07|03181|6305|HOTG|7.39B|7390000000|97.75|77067|100.92|41|2023-11-02|15/09/2023||1.7||6830000000|97.75|1|2023-07-25|15/06/2023|1.76|1.64|6830000000|6810000000|80.150001525879|1
2023-09-17 23:08:13|03182|1081564|H24|253.44M|253440000|7.53|5508|151.67|25|2023-11-28|15/09/2023|||||7.5300002098083|1|2023-09-07|15/06/2023|||||7.5700001716614|1
2023-09-17 23:08:18|03183|19217|HBH|1.06B|1060000000|66.55|10388|-1.04|28|2023-09-27|15/08/2023||11.37||3463000000|66.550003051758|1|2023-06-23|15/05/2023|4.15||1770000000|1813000000|68.150001525879|1
2023-09-17 23:08:24|03184|19836|HBMG|1.49B|1490000000|47|3102|0|28|2023-09-28|15/08/2023|||||47.099998474121|1|2023-06-23|15/05/2023|||||47.700000762939|1
2023-09-17 23:08:30|03185|6352|BOSSn|4.76B|4760000000|68.86|190941|29.73|41|2023-11-02|15/09/2023||1.05||1020000000|68.860000610352|1|2023-08-02|15/06/2023|1.09|1|1030000000|1010000000|72.959999084473|1
2023-09-17 23:08:35|03186|19837|HYQGn|1.10B|1100000000|165.1|12906|-2.08|30|2023-11-13|15/09/2023||||61600000|165.10000610352|1|2023-08-14|15/06/2023|||85300000|67650000|164.69999694824|1
2023-09-17 23:08:41|03187|19219|INHG|562.12M|562120000|20.85|10113|8.37|41|2023-11-14|15/09/2023||0.78||471000000|20.85000038147|1|2023-08-10|15/06/2023||0.87|453300000|494000000|23.799999237061|1
2023-09-17 23:08:47|03188|1064311|INS2|272.21M|272210000|6.29|83626|-29.17|28|2023-11-09|15/09/2023|||||6.289999961853|1|2023-08-10|15/06/2023|0.36|0.30|156000000|145000000|6.4400000572205|1
2023-09-17 23:08:53|03189|1031264|JST|716.69M|716690000|48.1|8981|20.23|27|2023-11-13|15/09/2023||1.64||320500000|46.650001525879|1|2023-08-14|15/06/2023|1.4|1.3|330400000|332700000|47.150001525879|1
2023-09-17 23:08:58|03190|19220|JUNG_p|2.96B|2960000000|28.98|69204|43.47|41|2023-11-10|15/09/2023||0.6539||1240000000|28.979999542236|1|2023-08-10|15/06/2023||0.7247|1370000000|1320000000|33.240001678467|1
2023-09-17 23:09:05|03191|6320|SDFGn|3.36B|3360000000|17.58|772580|-14.87|41|2023-11-14|15/09/2023||0.2602||848650000|17.579999923706|1|2023-08-10|15/06/2023|-0.29|-0.1304|825800000|832600000|17.89999961853|1
2023-09-17 23:09:11|03192|1129329|IURG|115.74M|115740000|15.1|587|-11.7|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
2023-09-17 23:09:17|03193|49816|KGX|5.00B|5000000000|38.15|252487|75.24|39|2023-10-26|15/09/2023||0.5424||2900000000|38.150001525879|1|2023-07-27|15/06/2023|0.54|0.6857|2840000000|2800000000|35.180000305176|1
2023-09-17 23:09:23|03194|6304|KCOGn|730.17M|730170000|7.33|86420|-15.5|41|2023-10-31|15/09/2023||0.26||1780000000|7.3299999237061|1|2023-08-02|15/06/2023|0.17|0.17|2030000000|1830000000|8.5349998474121|1
2023-09-17 23:09:28|03195|1176379|KTAG|540.66M|540660000|50.9|9467|79.72|14|2023-11-08|15/09/2023|||||51.400001525879|1|2023-08-10|15/06/2023|2.03||385700000|385700000|58.900001525879|1
2023-09-17 23:09:32|03196|1096501|KBX|9.53B|9530000000|59.1|161036|29.61|26|2023-10-31|15/09/2023||0.9836||1940000000|59.099998474121|1|2023-08-08|15/06/2023|0.74|0.74|2010000000|2010000000|63.740001678467|1
2023-09-17 23:09:38|03197|19232|SKBG|235.64M|235640000|14.24|13951|24.26|36|2023-11-08|15/09/2023|||||14.239999771118|1|2023-07-28|15/06/2023|-0.31|-0.17|315400000|308700000|18.860000610352|1
2023-09-17 23:09:43|03198|6295|KRNG|3.11B|3110000000|97.95|33150|9.38|39|2023-11-03|15/09/2023||1.66||1150000000|97.949996948242|1|2023-08-01|15/06/2023|1.83|1.6|1120000000|1110000000|109.59999847412|1
2023-09-17 23:09:49|03199|32433|KU2G|3.34B|3340000000|84|3302|1.08|38|2023-03-29|15/12/2022|||||84|1|2022-10-28|15/09/2022|0.63||1030000000||83.099998474121|1
2023-09-17 23:09:54|03200|19221|KWSG|1.81B|1810000000|55|5073|-10.13|35|2023-11-28|15/09/2023|||||55|1|2023-09-27|15/06/2023||||323000000|55|1
2023-09-17 23:10:00|03201|6281|LXSG|2.33B|2330000000|27.04|475642|-17.13|41|2023-11-08|15/09/2023||-0.4218||1870000000|27.040000915527|1|2023-08-04|15/06/2023|-0.19|1.75|1780000000|1780000000|29.159999847412|1
2023-09-17 23:10:08|03202|40213|LEGn|5.33B|5330000000|71.4|201780|6.12|41|2023-11-09|15/09/2023||1.62||242790000|71.400001525879|1|2023-08-10|15/06/2023|-15.08|-14.94|208000000|222290000|62.860000610352|1
2023-09-17 23:10:15|03203|19854|LEIG|166.04M|166040000|17.6|2089|25.71|34|2023-11-15|15/09/2023||-0.0676||56480000|17.60000038147|1|2023-08-10|15/06/2023|0.1946|0.1946|67780000|67780000|18.60000038147|1
2023-09-17 23:10:20|03204|6339|LEOGn|1.31M|1310000|0.04|254692|-99.42|41|2023-11-15|15/09/2023|||||0.03990000113845|1|2023-08-09|15/06/2023||2.97||5742000000|0.13959999382496|1
2023-09-17 23:10:25|03205|19857|TGHN|714.05M|714050000|250|43|-10.71|33|2023-10-31|15/09/2023|||||250|1|2023-07-31|15/06/2023|||||248|1
2023-09-17 23:10:31|03206|962919|ECKG|86.46M|86460000|23.6|253|-15.11|29|2023-10-19|15/09/2023|||||23.60000038147|1|2023-07-20|15/06/2023|||||25.799999237061|1
2023-09-17 23:10:36|03207|349|LHAG|9.66B|9660000000|8.086|3952449|33.26|31|2023-11-02|15/09/2023||1.12||11080000000|8.0860004425049|1|2023-07-31|15/06/2023|0.73|0.637|9390000000|9740000000|9.0279998779297|1
2023-09-17 23:10:42|03208|19863|MZXG|89.26M|89260000|9.24|3894|25.89|33|2023-11-08|15/09/2023|||||9.2399997711182|1|2023-08-09|15/06/2023||||26000000|9.7200002670288|1
2023-09-17 23:10:48|03209|949642|MXHNn|236.74M|236740000|5.76|9061|28|29|2023-11-09|15/09/2023|||||5.7600002288818|1|2023-08-03|15/06/2023|||106700000||5.7199997901917|1
2023-09-17 23:10:54|03210|962922|MBBG|457.31M|457310000|80|2948|-11.03|29|2023-11-14|15/09/2023|||||81.5|1|2023-08-15|15/06/2023|||||75.300003051758|1
2023-09-17 23:11:00|03211|962923|MEDG|129.20M|129200000|2.72|5531|-12.66|27|2023-11-03|15/09/2023|||||2.7599999904633|1|2023-07-31|15/06/2023|||||3|1
2023-09-17 23:11:05|03212|993276|ILM1k|354.71M|354710000|14.98|24021|-35.43|25|2023-11-14|15/09/2023|||||14.979999542236|1|2023-08-13|15/06/2023|0.19|0.23|422280000|434600000|17.200000762939|1
2023-09-17 23:11:10|03213|1029194|B4B|2.50B|2500000000|6.89|140064|-18.8|27|2023-12-13|15/09/2023|||||6.8899998664856|1|2023-08-10|15/06/2023|0.48||7640000000|8190000000|7.5050001144409|1
2023-09-17 23:11:16|03214|1029195|B4B3_p|2.50B|2500000000|6.8|3019|-14.47|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
2023-09-17 23:11:22|03215|1174802|MRXG|129.49M|129490000|3.74|16324|10|15|2023-11-09|15/09/2023||||61200000|3.7400000095367|1|2023-08-31|15/06/2023|-0.25||67100000||3.6749999523163|1
2023-09-17 23:11:27|03216|23634|MLPG|534.09M|534090000|4.87|62018|-9.81|37|2023-11-09|15/09/2023|||||4.8699998855591|1|2023-08-10|15/06/2023|||212000000|202000000|5.1100001335144|1
2023-09-17 23:11:33|03217|964815|MUXG|478.53M|478530000|23.6|22223|51.67|27|2023-11-09|15/09/2023||6.53||1190000000|23.60000038147|1|2023-08-10|15/06/2023|0.24|0.65|1170000000|1170000000|22.200000762939|1
2023-09-17 23:11:39|03218|32557|MVVGn|2.09B|2090000000|31.7|435|0.63|35|2023-12-14|15/09/2023|||||31.700000762939|1|2023-08-11|15/06/2023|||||31.60000038147|1
2023-09-17 23:11:45|03219|19223|NOEJ|540.70M|540700000|17.04|43218|27.54|41|2023-11-07|15/09/2023|||||17.040000915527|1|2023-08-08|15/06/2023|0.39|0.44|324000000|328030000|15.699999809265|1
2023-09-17 23:11:51|03220|962933|O4BG|302.13M|302130000|21.2|104|-14.4|28|2023-11-08|15/09/2023|||||21.39999961853|1|2023-08-11|15/06/2023|||87200000||22.60000038147|1
2023-09-17 23:11:57|03221|19880|PGNG|21.68M|21680000|4.85|2601|2.75|30|2023-11-13|15/09/2023|||||4.8499999046326|1|2023-08-21|15/06/2023|-0.73||41900000||5.4800000190735|1
2023-09-17 23:12:03|03222|19225|PATGn|696.91M|696910000|8.16|72453|-29.29|41|2023-11-14|15/09/2023||0.02|||8.1599998474121|1|2023-08-10|15/06/2023|-0.07|-0.07|67900000|67450000|9.1800003051758|1
2023-09-17 23:12:08|03223|19224|O2C|109.42M|109420000|2.24|16216|1.82|40|2023-08-23|15/06/2023|||||2.2400000095367|1|2023-05-25|15/03/2023|||||1.8999999761581|1
2023-09-17 23:12:14|03224|1162596|PSGG|279.6M|279600000|23.3|495|-4.12|18|2023-11-28|15/09/2023||0.35||23300000|23.299999237061|1|2023-09-28|15/06/2023||0.27||22900000|23.299999237061|1
2023-09-17 23:12:19|03225|994481|PCZ|412.29M|412290000|7|20434|146.48|28|2023-11-14|15/09/2023|||||7|1|2023-08-14|15/06/2023|||98000000|93500000|7.460000038147|1
2023-09-17 23:12:25|03226|962938|PWO|95.63M|95630000|30.6|615|10.25|29|2023-11-08|15/09/2023|||||31.200000762939|1|2023-08-08|15/06/2023|||139600000||32.400001525879|1
2023-09-17 23:12:30|03227|23190|PSMGn|1.57B|1570000000|6.948|435669|-7.92|29|2023-11-14|15/09/2023||0.216||917800000|6.9479999542236|1|2023-08-03|15/06/2023|-0.1114|-0.1543|868000000|868000000|8.8360004425049|1
2023-09-17 23:12:36|03228|1097504|690D|10.59B|10590000000|1.14|84178|0.92|29|2023-11-02|15/09/2023||0.0541||8410000000|1.1404000520706|1|2023-08-30|15/06/2023|0.0698|0.0794|8410000000|8440000000|1.1000000238419|1
2023-09-17 23:12:42|03229|19892|RSL2|151.98M|151980000|25.4|1170|88.15|32|2023-11-07|15/09/2023|||||25.39999961853|1|2023-08-09|15/06/2023|||||21.39999961853|1
2023-09-17 23:12:49|03230|23066|RAAG|6.92B|6920000000|615.5|7846|40.33|33|2023-11-07|15/09/2023||4.1||271090000|615.5|1|2023-08-04|15/06/2023|4.79|4.57|278000000|276610000|636.5|1
2023-09-17 23:12:57|03231|665|RHMG|11.31B|11310000000|260.5|170907|80.4|41|2023-11-09|15/09/2023||2.8||1840000000|260.5|1|2023-08-10|15/06/2023|1.27|1.71|1500000000|1490000000|266.79998779297|1
2023-09-17 23:13:02|03232|6314|RHKG|796.57M|796570000|11.9|1776|-11.85|40|2023-11-09|15/09/2023|||||11.89999961853|1|2023-08-10|15/06/2023|||||12.199999809265|1
2023-09-17 23:13:07|03233|1176384|RY8|2.77M|2770000|0.09|33439|-57.14|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
2023-09-17 23:13:13|03234|41032|RRTL|5.11B|5110000000|32.6|43014|-7.49|29|2023-11-08|15/09/2023||0.87||1760000000|32.599998474121|1|2023-08-07|15/06/2023|0.13|0.69|1690000000|1680000000|38.680000305176|1
2023-09-17 23:13:26|03235|32431|SFQ|548.36M|548360000|12.03|79439|69.44|34|2023-11-09|15/09/2023|||||12.029999732971|1|2023-08-09|15/06/2023|0.74|0.455|555700000|555800000|13.109999656677|1
2023-09-17 23:13:33|03236|6286|SZGG|1.35B|1350000000|25.02|80516|4.95|41|2023-11-13|15/09/2023||0.5475||2490000000|25.020000457764|1|2023-08-31|15/06/2023|0.92|1.32|2850000000|2920000000|27.360000610352|1
2023-09-17 23:13:38|03237|963693|SHA_p|3.58B|3580000000|5.36|368927|5.82|29|2023-11-08|15/09/2023||0.2714||4200000000|5.3550000190735|1|2023-08-01|15/06/2023|0.2176|0.2364|4060000000|4120000000|5.8000001907349|1
2023-09-17 23:13:43|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
2023-09-17 23:13:48|03239|958843|G24n|4.85B|4850000000|65.06|131640|19.46|29|2023-11-02|15/09/2023||0.6||127430000|65.059997558594|1|2023-08-07|15/06/2023|0.59|0.54|121960000|122060000|57.900001525879|1
2023-09-17 23:13:54|03240|6317|SGCG|822.64M|822640000|6.76|127205|7.47|41|2023-11-02|15/09/2023|||||6.7649998664856|1|2023-08-03|15/06/2023|-0.21|0.13|276800000|276900000|7.4800000190735|1
2023-09-17 23:14:02|03241|992973|RDC|1.78B|1780000000|97.94|69598|104.64|28|2023-10-31|15/09/2023||||434100000|97.940002441406|1|2023-08-01|15/06/2023|-0.24||419900000|409230000|105.59999847412|1
2023-09-17 23:14:07|03242|19230|SIXG|4.39B|4390000000|93.6|20882|-3.06|36|2023-11-08|15/09/2023||||1050000000|93.599998474121|1|2023-08-08|15/06/2023|2.06|2.08|925100000|879390000|107.90000152588|1
2023-09-17 23:14:12|03243|19906|SIXG_p|4.39B|4390000000|60.3|14529|7.49|36|2023-11-08|15/09/2023||||1050000000|60.299999237061|1|2023-08-08|15/06/2023|2.06|2.08|925100000|881280000|67.300003051758|1
2023-09-17 23:14:17|03244|941175|STM1|1.27B|1270000000|51.4|20423|2.7|30|2023-11-10|15/09/2023|||||51.400001525879|1|2023-07-31|15/06/2023|0.86|0.96|306490000|304930000|51.200000762939|1
2023-09-17 23:14:22|03245|19227|SAXG|2.42B|2420000000|42.64|44125|10.52|41|2023-11-09|15/09/2023||0.72||470410000|42.639999389648|1|2023-08-09|15/06/2023|0.42|0.54|454800000|452570000|44.400001525879|1
2023-09-17 23:14:28|03246|6322|SZUG|3.07B|3070000000|15.025|95648|17.75|38|2024-01-11|15/11/2023||0.67||2490000000|15.02499961853|1|2023-10-12|15/08/2023||0.57||2310000000|15.02499961853|1
2023-09-17 23:14:34|03247|19913|SURG|282.20M|282200000|18.2|882|-24.17|34|2023-10-27|15/09/2023||0.27||227600000|18.200000762939|1|2023-07-31|15/06/2023|-0.17|-0.17|223000000|222300000|18|1
2023-09-17 23:14:39|03248|1172891|SYAB|1.93B|1930000000|8.81|40657|-36.8|14|2023-11-08|15/09/2023||||638000000|8.8149995803833|1|2023-08-09|15/06/2023|||670300000||9|1
2023-09-17 23:14:45|03249|19234|TEGG|1.98B|1980000000|11.22|653360|27.28|41|2023-11-14|15/09/2023|||||11.22500038147|1|2023-08-14|15/06/2023|||74200000||10.409999847412|1
2023-09-17 23:14:51|03250|19237|TTKG|894.34M|894340000|13.74|13266|44.63|36|2023-10-25|15/09/2023|||||13.739999771118|1|2023-07-27|15/06/2023|0.19||319400000||13.89999961853|1
2023-09-17 23:14:57|03251|40219|TLXGn|16.32B|16320000000|64.3|161567|63.86|41|2023-11-13|15/09/2023|||||64.300003051758|1|2023-08-14|15/06/2023||1.59||11430000000|58.150001525879|1
2023-09-17 23:15:05|03252|664|TKAG|4.44B|4440000000|7.13|2300224|28.79|41|2023-11-22|15/09/2023||0.077||9040000000|7.1300001144409|1|2023-08-10|15/06/2023|0.13|0.2067|9600000000|9790000000|6.6599998474121|1
2023-09-17 23:15:10|03253|1137593|8TRA|9.38B|9380000000|18.8|66449|39.99|23|2023-10-25|15/09/2023||1.68||11000000000|18.799999237061|1|2023-07-23|15/06/2023|1.37|1.46|11670000000|11670000000|18.979999542236|1
2023-09-17 23:15:14|03254|989449|UN01|47.91B|47910000000|5.72|317656|48.57|29|2023-10-31|15/09/2023||0.0527|||5.7220001220703|1|2023-08-01|15/06/2023|0.0388|0.0388|||5.6760001182556|1
2023-09-17 23:15:20|03255|962961|ULCG|12.89M|12890000|1.83|2756|-29.62|27|2023-11-17|15/09/2023|||||1.8300000429153|1|2023-09-01|15/06/2023|||||1.7699999809265|1
2023-09-17 23:15:26|03256|991176|VQTG|348.44M|348440000|26|5348|134.66|28|2023-11-09|15/09/2023|||||26|1|2023-08-17|15/06/2023|||||26.10000038147|1
2023-09-17 23:15:31|03257|19929|VIBG_p|449.86M|449860000|18.15|4711|12.04|34|2023-10-20|15/09/2023|||||18.14999961853|1|2023-07-20|15/06/2023|||||18.60000038147|1
2023-09-17 23:15:38|03258|962966|V3VGn|77.72M|77720000|4.47|4770|-48.19|28|2023-11-21|15/09/2023|||||4.8600001335144|1|2023-08-31|15/06/2023|||||4.4299998283386|1
2023-09-17 23:15:43|03259|1177472|VTSCn|3.01B|3010000000|76.85|80|52.79|13|2023-11-14|15/09/2023||0.9793||2320000000|75.449996948242|1|2023-08-10|15/06/2023|-0.34|1.08|2440000000|2420000000|76.949996948242|1
2023-09-17 23:15:48|03260|351|VOWG|64.40B|64400000000|124.5|39903|-36.59|41|2023-10-26|15/09/2023||7.75||73010000000|124.5|1|2023-07-27|15/06/2023|6.48|7.66|80060000000|79970000000|149.55000305176|1
2023-09-17 23:15:54|03261|6294|VOSG|715.74M|715740000|40.75|8476|23.48|41|2023-10-26|15/09/2023||||280000000|40.75|1|2023-08-03|15/06/2023|1.08|0.89|344100000|322470000|40.799999237061|1
2023-09-17 23:16:00|03262|6290|WCHG|6.94B|6940000000|139.8|107008|8.33|41|2023-10-26|15/09/2023||1.77||1720000000|139.80000305176|1|2023-07-26|15/06/2023|2.38|2.35|1750000000|1760000000|139.75|1
2023-09-17 23:16:06|03263|19239|WACGn|1.35B|1350000000|19.78|27993|33.47|36|2023-11-09|15/09/2023||||667000000|19.780000686646|1|2023-08-08|15/06/2023|0.94||698700000|698700000|23.64999961853|1
2023-09-17 23:16:11|03264|19932|WSUG|450.98M|450980000|33.45|2418|-10.68|34|2023-11-02|15/09/2023|||||33.450000762939|1|2023-08-03|15/06/2023|0.46|0.46|127100000|127100000|34.150001525879|1
2023-09-17 23:16:17|03265|1096426|WEW|187.40M|187400000|9|6915|45.16|26|2023-11-09|15/09/2023||||86100000|9|1|2023-08-10|15/06/2023|-0.13||102000000|98900000|8.329999923706|1
2023-09-17 23:16:23|03266|953067|WDL1k|138.06K|138060|0.03|1698|-96.05|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2023-09-17 23:16:28|03267|964973|WUWGn|1.43B|1430000000|15.1|11297|-1.95|30|2023-11-10|15/09/2023|||||15.10000038147|1|2023-09-15|15/06/2023|||||15.199999809265|1
2023-09-17 23:16:34|03268|993600|TIMAn|673.41M|673410000|31.1|1897|15.06|26|2023-11-09|15/09/2023|||||31.700000762939|1|2023-08-09|15/06/2023|0.05||28130000||35.299999237061|1
2023-09-17 23:16:41|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
2023-09-17 23:16:47|03270|19918|TGTG|20.93M|20930000|0.815|2999|-28.51|34|2023-11-09|15/09/2023|||||0.81499999761581|1|2023-08-10|15/06/2023|||||0.9200000166893|1
2023-09-17 23:16:53|03271|13155|1U1|2.79B|2790000000|15.84|105533|2.26|41|2023-11-10|15/09/2023||0.4922||1010000000|15.840000152588|1|2023-08-03|15/06/2023|0.4589|0.4878|987190000|987190000|12|1
2023-09-17 23:16:59|03272|962854|VSCk|92.54M|92540000|2.98|3387|56.02|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2023-09-17 23:17:06|03273|23598|ADVG|1.05B|1050000000|20.05|13010|5.58|37|2023-11-07|15/09/2023|||||20.049999237061|1|2023-08-08|15/06/2023|||170190000||20|1
2023-09-17 23:17:12|03274|6313|AIXGn|3.93B|3930000000|34.91|417045|43.54|41|2023-10-26|15/09/2023||0.3746||168010000|34.909999847412|1|2023-07-27|15/06/2023|0.36|0.242|173500000|140870000|30.940000534058|1
2023-09-17 23:17:18|03275|40203|A1OS|203.22M|203220000|41|1194|-1.91|29|2023-08-10|15/06/2023|-0.55|-0.5|120400000|117200000|39|1|2023-05-15|15/03/2023|0.71|0.79|123000000|123000000|40.400001525879|1
2023-09-17 23:17:23|03276|19774|AOFG|1.70B|1700000000|213.5|4352|71.07|29|2023-10-23|15/09/2023|||||213.5|1|2023-07-24|15/06/2023|||||224.5|1
2023-09-17 23:17:29|03277|19776|BSLG|353.37M|353370000|11.48|23190|-52.76|34|2023-11-08|15/09/2023||||45000000|11.479999542236|1|2023-08-31|15/06/2023|||59800000|59800000|13.680000305176|1
2023-09-17 23:17:34|03278|22689|BIONn|2.45B|2450000000|44.5|18662|-17.59|41|2023-10-20|15/09/2023|||||44.5|1|2023-07-21|15/06/2023|||||47.400001525879|1
2023-09-17 23:17:40|03279|23435|BC8G|5.72B|5720000000|45.34|159107|16.77|41|2023-11-10|15/09/2023||0.5191||1570000000|45.340000152588|1|2023-08-11|15/06/2023|0.53|0.5025|1510000000|1510000000|40.150001525879|1
2023-09-17 23:17:45|03280|940925|B8FGn|35.99M|35990000|0.588|14044|-56.1|28|2023-11-15|15/09/2023|||||0.58799999952316|1|2023-08-31|15/06/2023|||||0.55000001192093|1
2023-09-17 23:17:50|03281|1163902|BKHTn|231M|231000000|22.3|1546|20.54|19|2023-11-14|15/09/2023|||||22.299999237061|1|2023-08-14|15/06/2023|||50700000|50700000|20.200000762939|1
2023-09-17 23:17:56|03282|19786|COKG|994.34M|994340000|25.86|99640|-3.79|40|2023-11-09|15/09/2023||0.42||476000000|25.860000610352|1|2023-08-10|15/06/2023|0.1|0.15|329400000|329400000|24.579999923706|1
2023-09-17 23:18:02|03283|22416|AFXG|7.33B|7330000000|81.88|107125|-27.64|40|2023-12-12|15/09/2023||0.9614||618060000|81.879997253418|1|2023-08-03|15/06/2023|1.03|0.9875|535100000|535080000|102.19999694824|1
2023-09-17 23:18:09|03284|19787|CSHG|118.82M|118820000|14.25|2090|-8.06|33|2023-11-02|15/09/2023|||||14.25|1|2023-08-01|15/06/2023|||44050000|44100000|12.60000038147|1
2023-09-17 23:18:13|03285|1174682|C3RY|119.37M|119370000|5.16|37651|-11.64|11|2023-11-15|15/09/2023|||||5.1599998474121|1|2023-08-14|15/06/2023|0.01|-0.06|32600000|32350000|4.8499999046326|1
2023-09-17 23:18:18|03286|1166985|C0M|14.27M|14270000|0.21|22724|-98.72|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2023-09-17 23:18:24|03287|19791|COP1n|2.03B|2030000000|38.82|44319|-2.36|41|2023-11-09|15/09/2023||0.57||306000000|38.819999694824|1|2023-08-10|15/06/2023|0.62|0.54|304200000|301370000|44.819999694824|1
2023-09-17 23:18:30|03288|19794|CE2G|765.72M|765720000|8.69|60583|-43.79|33|2023-10-11|15/08/2023|||||8.6899995803833|1|2023-07-05|15/05/2023|0.13||321400000||10.260000228882|1
2023-09-17 23:18:35|03289|19797|DAMG|178.07M|178070000|51.5|664|-7.21|30|2023-11-03|15/09/2023|||||51.5|1|2023-08-04|15/06/2023|||66700000||58.5|1
2023-09-17 23:18:39|03290|991234|DBD|651.26M|651260000|2.96|6103|0|0||
2023-09-17 23:18:45|03291|19803|HNLG|123.66M|123660000|20.3|3743|9.73|32|2023-12-15|15/09/2023|||||20.299999237061|1|2023-08-11|15/06/2023|||26200000|26200000|20.700000762939|1
2023-09-17 23:18:52|03292|19804|DRWG|748.52M|748520000|40.2|3786|7.63|41|2023-11-02|15/09/2023|||||40.200000762939|1|2023-07-27|15/06/2023|||771000000|771000000|40.099998474121|1
2023-09-17 23:18:58|03293|6301|DRWG_p|748.52M|748520000|46.1|10329|-0.75|41|2023-11-02|15/09/2023|||||46.099998474121|1|2023-07-27|15/06/2023|||771000000|771000000|45.799999237061|1
2023-09-17 23:19:04|03294|19807|EUZG|650.60M|650600000|31.24|57156|-15.57|34|2023-11-14|15/09/2023|||||31.239999771118|1|2023-08-10|15/06/2023||||60000000|32.200000762939|1
2023-09-17 23:19:09|03295|962883|E4CG|60.20M|60200000|17.15|1957|-38.17|27|2023-11-07|15/09/2023|||||17.25|1|2023-08-15|15/06/2023|||||17.950000762939|1
2023-09-17 23:19:16|03296|19811|ELGG|1.04B|1040000000|59.7|32392|48.51|38|2023-11-08|15/09/2023||1.47||143000000|59.700000762939|1|2023-09-01|15/06/2023|1.34|1.36|136030000|137870000|66.800003051758|1
2023-09-17 23:19:21|03297|19813|ECX1k|3.16M|3160000|0.685|10393|89.23|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2023-09-17 23:19:27|03298|19241|EVTG|4.02B|4020000000|22.68|393714|12.22|40|2023-11-08|15/09/2023||-0.0433||183430000|22.680000305176|1|2023-08-29|15/06/2023|-0.16||170290000|170300000|20.709999084473|1
2023-09-17 23:19:33|03299|962891|EXCL|219.97M|219970000|6.05|2431|37.89|29|2023-11-23|15/09/2023|||||6.1500000953674|1|2023-08-30|15/06/2023|||||6.8000001907349|1
2023-09-17 23:19:39|03300|962892|FAAS|204.60M|204600000|18.6|3141|-6.75|27|2023-11-10|15/09/2023|||||18.5|1|2023-08-11|15/06/2023|||19700000||17.35000038147|1
2023-09-17 23:19:45|03301|19821|SISG|586.83M|586830000|57.4|807|-1.71|41|2023-11-16|15/09/2023|||||57.400001525879|1|2023-08-16|15/06/2023|||||57|1
2023-09-17 23:19:51|03302|962895|FEVG|84.84M|84840000|26.1|795|6.45|28|2023-11-29|15/09/2023|||||26.39999961853|1|2023-10-26|15/06/2023|||||26.39999961853|1
2023-09-17 23:19:56|03303|6285|FNTGn|2.69B|2690000000|22.64|247180|5.01|41|2023-11-09|15/09/2023||0.6132||661000000|22.639999389648|1|2023-08-03|15/06/2023|0.2142|0.2502|632100000|634880000|21.780000686646|1
2023-09-17 23:20:03|03304|19826|GMEG|35.01M|35010000|6.45|2707|-1.68|35|2023-11-23|15/09/2023|||||6.4499998092651|1|2023-08-23|15/06/2023|||||6.6999998092651|1
2023-09-17 23:20:09|03305|19827|GFTG|637.09M|637090000|24.16|42996|-25.09|36|2023-11-09|15/09/2023|||||24.159999847412|1|2023-08-10|15/06/2023|0.4|0.38|200910000|206300000|24.659999847412|1
2023-09-17 23:20:15|03306|6340|GGS|42.39M|42390000|0.34|50259|36|33|2023-11-28|15/09/2023||0.0021|||0.34000000357628|1|2023-09-28|15/06/2023||-0.0071|||0.34000000357628|1
2023-09-17 23:20:20|03307|19828|GKSG|468.24M|468240000|206|412|73.11|30|2023-08-29|15/06/2023|||||206|1|2023-05-25|15/03/2023|||||190.5|1
2023-09-17 23:20:26|03308|19935|HPHA|158.44M|158440000|3.46|2779|-32.68|33|2023-10-12|15/08/2023|||||3.460000038147|1|2023-07-13|15/05/2023|||||3.5699999332428|1
2023-09-17 23:20:30|03309|1166364|HAGG|3.16B|3160000000|30.82|114010|58.7|17|2023-11-09|15/09/2023||0.3667||475170000|30.819999694824|1|2023-07-24|15/06/2023|0.134|0.03|387500000|388000000|32.540000915527|1
2023-09-17 23:20:36|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
2023-09-17 23:20:42|03311|19840|IXXG|266.72M|266720000|26.5|2106|28.64|41|2023-11-09|15/09/2023|||||26.5|1|2023-08-10|15/06/2023|0.31||51100000||29.799999237061|1
2023-09-17 23:20:49|03312|19842|ISH1k|24.50M|24500000|1.715|2577|-46.24|33|2023-10-25|15/09/2023|||||1.7150000333786|1|2023-07-26|15/06/2023|||10500000||1.9049999713898|1
2023-09-17 23:20:55|03313|19843|IS7|29.56M|29560000|6.95|620|-14.2|34|2023-11-15|15/09/2023|||||6.9499998092651|1|2023-08-09|15/06/2023|||||7.3000001907349|1
2023-09-17 23:21:01|03314|19844|IVXG|16.32M|16320000|7.35|1501|-47.12|36|2023-11-02|15/09/2023|||||7.3499999046326|1|2023-08-24|15/06/2023|-0.25||4000000||5.9499998092651|1
2023-09-17 23:21:07|03315|19847|IVUG|237.82M|237820000|13.7|5870|-3.52|33|2023-11-22|15/09/2023|||||13.699999809265|1|2023-08-23|15/06/2023|||||13.920000076294|1
2023-09-17 23:21:13|03316|25375|JENGn|1.52B|1520000000|26.32|64975|23.57|41|2023-11-09|15/09/2023||0.37||269580000|26.319999694824|1|2023-08-09|15/06/2023|0.35|0.35|270800000|270840000|28.89999961853|1
2023-09-17 23:21:17|03317|1173010|KTEK|205.13M|205130000|13.4|5169|-12.46|15|2023-11-14|15/09/2023|||||13.39999961853|1|2023-08-11|15/06/2023|-0.11||190050000||14.199999809265|1
2023-09-17 23:21:22|03318|964718|HACGn|55.37M|55370000|1.49|12061|-61.1|30|2023-07-27|15/06/2023|||42200000||1.9750000238419|1|2023-05-08|15/03/2023|||45800000||2.829999923706|1
2023-09-17 23:21:28|03319|19858|LPKG|178.70M|178700000|7.27|45653|-11.34|40|2023-10-26|15/09/2023|||||7.2699999809265|1|2023-07-27|15/06/2023|||27850000|27700000|8.1800003051758|1
2023-09-17 23:21:35|03320|6346|M5ZG|115.46M|115460000|13.52|5801|-51.71|41|2023-11-07|15/09/2023|||||13.520000457764|1|2023-08-03|15/06/2023|||65700000||16.520000457764|1
2023-09-17 23:21:40|03321|23383|MDG1k|43.60M|43600000|1.775|11018|-24.47|39|2023-10-26|15/09/2023||-0.95|||1.7749999761581|1|2023-09-01|15/06/2023|-0.17|-0.81|1550000||1.835000038147|1
2023-09-17 23:21:48|03322|6343|MORG|1.06B|1060000000|30.78|161867|50.37|41|2023-11-15|15/09/2023||-5.61||66640000|30.780000686646|1|2023-08-09|15/06/2023|-2.16|-8.25|53200000|54100000|27.35000038147|1
2023-09-17 23:21:53|03323|1168311|NA9n|1.50B|1500000000|67.2|31657|-31.22|16|2023-11-14|15/09/2023|||||67.199996948242|1|2023-08-14|15/06/2023|||226800000||80.75|1
2023-09-17 23:21:59|03324|19871|NEKG|6.89B|6890000000|59.32|99537|15.86|41|2023-10-26|15/09/2023||0.3166||206420000|59.319999694824|1|2023-07-31|15/06/2023|0.28|0.3073|207500000|208650000|65.480003356934|1
2023-09-17 23:22:05|03325|19242|NWOn|576.66M|576660000|103|2973|-17.6|41|2023-11-09|15/09/2023|||||103|1|2023-08-14|15/06/2023|1.74||75800000||92.099998474121|1
2023-09-17 23:22:11|03326|19872|NXUG|930.38M|930380000|54|3318|17.65|34|2023-11-07|15/09/2023|||||54|1|2023-08-15|15/06/2023|0.3||56800000|56800000|56.400001525879|1
2023-09-17 23:22:16|03327|1076550|NFN|112.28M|112280000|6.74|2120|-11.08|24|2023-11-23|15/09/2023|||||6.7399997711182|1|2023-08-24|15/06/2023|||20400000|21200000|6.8200001716614|1
2023-09-17 23:22:22|03328|6308|NDXG|2.79B|2790000000|11.8|610819|26.8|41|2023-11-14|15/09/2023||-0.05||1870000000|11.800000190735|1|2023-07-27|15/06/2023|-0.34|-0.29|1540000000|1230000000|12.979999542236|1
2023-09-17 23:22:27|03329|19874|OHBG|740.49M|740490000|42.7|20558|31.38|35|2023-11-09|15/09/2023|||||42.700000762939|1|2023-08-07|15/06/2023|||||32.200000762939|1
2023-09-17 23:22:33|03330|19879|PA8|35.81M|35810000|5.15|3152|-42.46|33|2023-11-15|15/09/2023|||||5.1500000953674|1|2023-08-30|15/06/2023|||||5.3299999237061|1
2023-09-17 23:22:38|03331|6331|PV|1.46B|1460000000|147.6|7256|16.96|41|2023-11-02|15/09/2023|||||147.60000610352|1|2023-08-01|15/06/2023|1.72|1.94|243700000|230000000|150.60000610352|1
2023-09-17 23:22:44|03332|19882|PNEGn|987.79M|987790000|12.94|66081|-23.88|35|2023-11-13|15/09/2023|||||12.939999580383|1|2023-08-10|15/06/2023|-0.11||24850000||13.020000457764|1
2023-09-17 23:22:50|03333|19243|PSAGn|374.81M|374810000|24.05|7702|10.32|36|2023-10-27|15/09/2023|||||24.049999237061|1|2023-07-27|15/06/2023|||||28.75|1
2023-09-17 23:22:56|03334|19890|TPEG|345.61M|345610000|15.82|55148|0.13|35|2023-11-02|15/09/2023|||||15.819999694824|1|2023-08-03|15/06/2023|0.25|0.2|68200000|62000000|20.719999313354|1
2023-09-17 23:23:03|03335|6292|QBYn|80.98M|80980000|0.67|29564|-24.72|35|2023-11-13|15/09/2023|||||0.6700000166893|1|2023-08-14|15/06/2023|||||0.70999997854233|1
2023-09-17 23:23:11|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
2023-09-17 23:23:16|03337|962940|KTN|1.01B|1010000000|18.21|64752|20.2|29|2023-11-03|15/09/2023|||||18.209999084473|1|2023-08-03|15/06/2023|0.3||283100000|280000000|19.280000686646|1
2023-09-17 23:23:22|03338|962945|SATG|19.16B|19160000000|280|4380|-19.19|29|2023-10-19|15/09/2023||1.38||869410000|278|1|2023-07-19|15/06/2023|1.39|1.46|832000000|860790000|257.5|1
2023-09-17 23:23:28|03339|19901|YSNG|1.37B|1370000000|211.5|2413|7.03|41|2023-11-09|15/09/2023|||||211.5|1|2023-08-10|15/06/2023|||96300000|96300000|195.80000305176|1
2023-09-17 23:23:33|03340|1073424|SJJG|89.46M|89460000|8.64|3351|1.65|24|2023-11-01|15/08/2023|||||8.6400003433228|1|2023-08-02|15/05/2023|||23700000|23700000|8.3999996185303|1
2023-09-17 23:23:39|03341|19903|F3CG|382.00M|382000000|21.9|27753|4.29|32|2023-11-15|15/09/2023|||||21.89999961853|1|2023-08-22|15/06/2023|0.07||29600000|29600000|22.64999961853|1
2023-09-17 23:23:45|03342|954894|WAFGn|2.22B|2220000000|73.9|46173|13.17|29|2023-10-26|15/09/2023||0.8632||350940000|73.900001525879|1|2023-07-27|15/06/2023|1.83|1.83|403850000|403900000|76.050003051758|1
2023-09-17 23:23:51|03343|6333|SNGGk|19.48M|19480000|2.27|8043|4.13|35|2023-11-14|15/09/2023|||||2.2699999809265|1|2023-07-21|15/06/2023||||22000000|2.460000038147|1
2023-09-17 23:23:56|03344|941174|AM3D|589.79M|589790000|18.96|1497|-3.66|30|2023-11-08|15/09/2023||-0.23||26100000|18.959999084473|1|2023-08-17|15/06/2023||-0.23||26300000|19.020000457764|1
2023-09-17 23:24:02|03345|21812|S92G|2.32B|2320000000|66.55|186858|28.1|41|2023-11-09|15/09/2023||1.28||484800000|66.550003051758|1|2023-08-10|15/06/2023|1.49|1.31|411730000|403800000|83|1
2023-09-17 23:24:07|03346|942429|SHFG|243.98M|243980000|33.9|3730|64.56|29|2023-10-26|15/09/2023|||||33.900001525879|1|2023-08-04|15/06/2023|||48500000||33.5|1
2023-09-17 23:24:13|03347|19909|SYTG|55.90M|55900000|6.2|2212|1.97|38|2023-11-14|15/09/2023|||||6.1999998092651|1|2023-08-14|15/06/2023|0.05||29600000||6.8000001907349|1
2023-09-17 23:24:18|03348|6302|SOWGn|2.35B|2350000000|31.72|122282|26.78|41|2023-10-26|15/09/2023||0.2545||236600000|31.719999313354|1|2023-07-24|15/06/2023|0.18|0.1779|248400000|248410000|31.60000038147|1
2023-09-17 23:24:23|03349|1066609|S9I|209.30M|209300000|32|1770|11.11|28|2023-11-09|15/09/2023|||||32|1|2023-08-10|15/06/2023|||38000000||34.5|1
2023-09-17 23:24:29|03350|32556|SBSG|574.98M|574980000|47.3|9498|-42.32|41|2023-10-27|15/09/2023|||||47.299999237061|1|2023-08-09|15/06/2023|0.12||64500000|64500000|50.5|1
2023-09-17 23:24:35|03351|14153|SMHNn|417.20M|417200000|21.8|55897|71.65|36|2023-11-09|15/09/2023|||||21.799999237061|1|2023-08-03|15/06/2023|0.21|0.24|74100000|74000000|22.799999237061|1
2023-09-17 23:24:39|03352|1173535|SUSEG|2.69B|2690000000|15.75|282697|-16.75|0||
2023-09-17 23:24:45|03353|19916|SYZG|55.08M|55080000|4.04|2407|-22.01|33|2023-11-01|15/09/2023||0.0488||18500000|4.039999961853|1|2023-07-28|15/06/2023|-0.2709|-0.2709|17380000|17380000|4.2199997901917|1
2023-09-17 23:24:50|03354|1153007|TMV|2.79B|2790000000|16.1|467487|71.94|22|2023-10-31|15/09/2023||0.1917||155850000|16.10000038147|1|2023-08-01|15/06/2023|0.2|0.2129|154100000|151650000|15.454999923706|1
2023-09-17 23:24:56|03355|19917|TTRGn|133.32M|133320000|19.4|2421|-27.07|34|2023-11-07|15/09/2023|||||19.39999961853|1|2023-08-08|15/06/2023|||64200000|64200000|23.700000762939|1
2023-09-17 23:25:02|03356|40216|O2Dn|5.29B|5290000000|1.761|6187381|-25.7|40|2023-11-07|15/09/2023||0.0131||2140000000|1.7610000371933|1|2023-07-26|15/06/2023|0.0187|0.0111|2090000000|2070000000|2.4570000171661|1
2023-09-17 23:25:08|03357|962959|TLIK|7.23M|7230000|1.2|2538|-74.03|27|2023-11-06|15/09/2023|||||1.2000000476837|1|2023-08-07|15/06/2023|||||1.3799999952316|1
2023-09-17 23:25:14|03358|6338|UTDI|3.37B|3370000000|19.63|431283|-9.46|41|2023-11-10|15/09/2023||0.5249|||19.629999160767|1|2023-08-03|15/06/2023|0.3533|0.38|1490000000|1480000000|15.939999580383|1
2023-09-17 23:25:21|03359|19927|OSPGk|177.50M|177500000|17.8|3898|1.42|33|2023-11-22|15/09/2023|||||17.799999237061|1|2023-08-31|15/06/2023|||||17.64999961853|1
2023-09-17 23:25:25|03360|1171989|VTWRn|16.5B|16500000000|32.5|115956|18.87|11|2023-05-15|15/03/2023||||270100000|32.5|1|2023-01-31|15/12/2022||0.19||260100000|33.139999389648|1
2023-09-17 23:25:33|03361|1052627|VAR1|853.23M|853230000|20.01|124838|-68.53|28|2023-11-14|15/09/2023||-0.28||194440000|20.010000228882|1|2023-08-11|15/06/2023|-1.7|-1.7|174800000|174800000|19.25|1
2023-09-17 23:25:39|03362|14154|VBKG|2.72B|2720000000|42.61|78892|-29.86|33|2023-11-09|15/09/2023|||||42.610000610352|1|2023-09-26|15/06/2023||0.22||335000000|42.610000610352|1
2023-09-17 23:25:44|03363|949646|V6CG|75.52M|75520000|8.5|2844|1.43|29|2023-11-14|15/09/2023|||||8.5|1|2023-08-10|15/06/2023|||||9.3999996185303|1
2023-09-17 23:25:50|03364|1052408|VBX|38.3M|38300000|1.81|6593|52.74|26|2023-11-16|15/09/2023|||||1.9199999570847|1|2023-08-17|15/06/2023|||||1.8550000190735|1
2023-09-17 23:25:55|03365|19937|YOCG|44.85M|44850000|13|3039|-9.72|28|2023-11-15|15/09/2023|||||13|1|2023-08-16|15/06/2023|||||11.75|1
2023-09-17 23:26:01|03366|50009|2018|16.90B|16900000000|14.1|5204440|2.32|40|2023-11-09|15/09/2023||0.227||5800000000|14.10000038147|1|2023-08-24|15/06/2023|0.06|0.0883|4960000000|4510000000|16.459999084473|1
2023-09-17 23:26:07|03367|32502|1299|765.77B|765770000000|66.55|25663656|-6.53|27|2023-11-29|15/09/2023|||||66.550003051758|1|2023-08-23|15/06/2023|0.3037|0.3037||17603000000|68.25|1
2023-09-17 23:26:11|03368|1155537|9988|1.75T|1750000000000|86.25|44355006|-0.63|29|2023-11-03|15/09/2023||2.06||246440000000|86.25|1|2023-08-10|15/06/2023|2.36|1.98|253990000000|244300000000|94.099998474121|1
2023-09-17 23:26:15|03369|946376|0241|63.15B|63150000000|4.68|37336841|16.13|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2023-09-17 23:26:20|03370|100123|2020|255.93B|255930000000|90.05|6998924|-1.48|25|2023-11-29|15/09/2023||3.48||60310000000|90.050003051758|1|2023-08-22|15/06/2023||1.67||29556000000|78.449996948242|1
2023-09-17 23:26:25|03371|101147|3988|803.68B|803680000000|2.73|239395545|1.87|33|2023-11-01|15/09/2023||0.19||147370000000|2.7300000190735|1|2023-08-30|15/06/2023|0.21|0.21|153390000000|145910000000|2.710000038147|1
2023-09-17 23:26:31|03372|8580|2388|232.60B|232600000000|21.95|8368844|-15.09|41|2023-10-31|15/09/2023|||||21.950000762939|1|2023-08-30|15/06/2023||1.65||31226000000|21.64999961853|1
2023-09-17 23:26:36|03373|1141315|1876|223.1B|223100000000|17.06|8970196|-24.18|12|2023-10-26|15/09/2023||0.0265||1970000000|17.059999465942|1|2023-08-02|15/06/2023|0.021|0.0211|1960000000|1970000000|18.680000305176|1
2023-09-17 23:26:41|03374|13884|1211|720.02B|720020000000|247.4|6902811|14.96|40|2023-11-01|15/09/2023||2.22||172490000000|247.39999389648|1|2023-08-28|15/06/2023|2.35|2.08|139950000000|139960000000|223.60000610352|1
2023-09-17 23:26:47|03375|8572|0939|1.10T|1100000000000|4.41|336438725|-5.77|41|2023-10-27|15/09/2023||0.35||193420000000|4.4099998474121|1|2023-08-23|15/06/2023|0.31|0.3|187090000000|190710000000|4.0599999427795|1
2023-09-17 23:26:53|03376|8581|2628|343.13B|343130000000|12.1|30626738|9.8|41|2023-10-26|15/09/2023||0.48|||12.10000038147|1|2023-08-23|15/06/2023|0.3|0.3|142890000000|447675000000|11.220000267029|1
2023-09-17 23:26:58|03377|13888|2319|109.21B|109210000000|27.65|10775099|-19.39|26|2023-11-29|15/09/2023|||||27.64999961853|1|2023-08-30|15/06/2023||0.83||54684000000|25.39999961853|1
2023-09-17 23:27:08|03378|32495|3968|823.43B|823430000000|32.5|20571467|-18.85|40|2023-11-02|15/09/2023||1.54||85380000000|32.5|1|2023-08-25|15/06/2023|1.39|1.4|87090000000|88880000000|30.549999237061|1
2023-09-17 23:27:14|03379|8573|0941|1.44T|1440000000000|67.25|14774044|30.58|26|2023-10-19|15/09/2023||1.41||1034278000000|67.25|1|2023-08-10|15/06/2023|1.41|1.41|279990000000|281650000000|64.5|1
2023-09-17 23:27:20|03380|8567|0688|181.03B|181030000000|16.5|20825672|-26.83|41|2023-10-25|15/09/2023||2.64||230169000000|16.5|1|2023-08-28|15/06/2023||1.17||111063000000|15.659999847412|1
2023-09-17 23:27:25|03381|8563|0386|513.02B|513020000000|4.26|93688031|22.77|40|2023-11-01|15/09/2023||0.12||874420000000|4.2600002288818|1|2023-08-25|15/06/2023|0.15|0.17|802380000000|802380000000|4.3699998855591|1
2023-09-17 23:27:31|03382|32494|1109|239.24B|239240000000|33.35|10401344|-2.34|28|2023-11-29|15/09/2023|||||33.349998474121|1|2023-08-28|15/06/2023||1.74||106294000000|31.85000038147|1
2023-09-17 23:27:37|03383|8568|0762|185.42B|185420000000|5.82|38228286|56.45|41|2023-10-23|15/09/2023|||||5.8200001716614|1|2023-08-09|15/06/2023||0.39|94610000000|92170000000|5.4899997711182|1
2023-09-17 23:27:47|03384|8559|0267|223.12B|223120000000|7.65|9340948|-3.77|32|2023-11-17|15/09/2023|||||7.6500000953674|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2023-09-17 23:27:52|03385|954932|1113|146.78B|146780000000|41.2|3765227|-21.75|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2023-09-17 23:27:57|03386|8541|0001|161.63B|161630000000|41.95|4770249|-14.3|33|2023-11-29|15/09/2023|||||41.950000762939|1|2023-08-03|15/06/2023||3.66||129444000000|46.950000762939|1
2023-09-17 23:28:02|03387|8574|1038|97.13B|97130000000|38.55|1103226|-11.78|24|2023-11-29|15/09/2023|||||38.549999237061|1|2023-08-02|15/06/2023||1.55||3410000000|41.400001525879|1
2023-09-17 23:28:07|03388|8542|0002|150.07B|150070000000|59.4|2403322|-9.73|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2023-09-17 23:28:13|03389|8570|0883|654.52B|654520000000|13.74|70867044|36.31|24|2023-10-26|15/09/2023||0.75||88100000000|13.739999771118|1|2023-08-17|15/06/2023||0.7|94350000000|94360000000|12.619999885559|1
2023-09-17 23:28:18|03390|50008|2007|29.09B|29090000000|1.06|574629469|-56.2|30|2023-11-29|15/09/2023|||||1.0599999427795|1|2023-08-30|15/06/2023||0.14||175805000000|0.91000002622604|1
2023-09-17 23:28:22|03391|1093887|6098|30.29B|30290000000|9.08|62908862|-42.68|0||
2023-09-17 23:28:28|03392|100083|1093|70.13B|70130000000|5.89|39431391|-22.6|39|2023-11-20|15/09/2023||0.1286||8350000000|5.8899998664856|1|2023-08-23|15/06/2023|0.13|0.1296|8030000000|8050000000|5.6500000953674|1
2023-09-17 23:28:34|03393|49962|0027|221.47B|221470000000|50.5|6510075|15.17|40|2023-11-09|15/09/2023||0.72||9580000000|50.5|1|2023-08-17|15/06/2023|0.42|0.5|8700000000|9050000000|52.700000762939|1
2023-09-17 23:28:39|03394|49968|0175|97.01B|97010000000|9.64|37188627|-26.19|30|2023-11-29|15/09/2023|||||9.6400003433228|1|2023-08-22|15/06/2023||||77075000000|9.2399997711182|1
2023-09-17 23:28:44|03395|1096193|6862|119.28B|119280000000|21.4|15111454|32|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
2023-09-17 23:28:49|03396|8557|0101|47.42B|47420000000|10.5|5957581|-23.02|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
2023-09-17 23:28:55|03397|8548|0011|189.18B|189180000000|98.7|1294798|-18.83|33|2023-11-29|15/09/2023|||||98.699996948242|1|2023-08-01|15/06/2023||5.04||20537000000|118.69999694824|1
2023-09-17 23:29:01|03398|8549|0012|99.73B|99730000000|20.45|2503315|-18.85|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
2023-09-17 23:29:06|03399|13830|1044|32.66B|32660000000|28.05|1395503|-23.05|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2023-09-17 23:29:12|03400|8543|0003|103.19B|103190000000|5.55|14179701|-24.08|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
2023-09-17 23:29:18|03401|8564|0388|380.14B|380140000000|299.8|4466669|1.42|41|2023-11-08|15/09/2023||2.34||5230000000|299.79998779297|1|2023-08-16|15/06/2023|2.29|2.37|5020000000|5050000000|301.60000610352|1
2023-09-17 23:29:24|03402|8545|0005|1.18T|1180000000000|629.3|18329939|27.84|35|2023-10-30|15/09/2023||2.37||127770000000|60.849998474121|1|2023-08-01|15/06/2023|2.69|2.49|132080000000|123910000000|65.199996948242|1
2023-09-17 23:29:29|03403|8577|1398|1.36T|1360000000000|3.8|270530988|-1.81|41|2023-10-27|15/09/2023||0.25||214990000000|3.7999999523163|1|2023-08-30|15/06/2023|0.225|0.23|210400000000|216640000000|3.5899999141693|1
2023-09-17 23:29:35|03404|50066|2331|95.17B|95170000000|36.05|16534423|-44.45|26|2023-11-29|15/09/2023|||||36.049999237061|1|2023-08-10|15/06/2023||0.83||13438000000|43|1
2023-09-17 23:29:40|03405|49988|0823|96.97B|96970000000|37.85|6565726|-36.82|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
2023-09-17 23:29:45|03406|49991|0960|107.05B|107050000000|16.16|24942843|-42.49|26|2023-11-29|15/09/2023||3.24||214561000000|16.159999847412|1|2023-08-18|15/06/2023||1.33||97705000000|17.200000762939|1
2023-09-17 23:29:49|03407|1096030|3690|780.35B|780350000000|124.3|22631081|-27.69|22|2023-11-23|15/09/2023||0.6887||75790000000|124.30000305176|1|2023-08-24|15/06/2023|1.22|1.22|67960000000|66820000000|130.30000305176|1
2023-09-17 23:29:54|03408|8555|0066|192.64B|192640000000|31|2384035|-23.27|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
2023-09-17 23:29:59|03409|8552|0017|39.96B|39960000000|15.8|6173064|-40.15|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
2023-09-17 23:30:06|03410|8569|0857|935.91B|935910000000|5.81|108017103|69.39|41|2023-11-01|15/09/2023||0.2167||787690000000|5.8099999427795|1|2023-08-30|15/06/2023|0.23|0.23|747400000000|747400000000|5.6700000762939|1
2023-09-17 23:30:13|03411|8579|2318|860.11B|860110000000|47.4|29439932|3.61|40|2023-10-25|15/09/2023||2.02|||47.400001525879|1|2023-08-28|15/06/2023|1.77|2.34||414333000000|44.450000762939|1
2023-09-17 23:30:17|03412|8546|0006|82.79B|82790000000|38.75|1754357|-10.61|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2023-09-17 23:30:23|03413|38075|1928|208.81B|208810000000|25.65|11242387|42.5|36|2023-10-19|15/09/2023||0.04||1880000000|25.64999961853|1|2023-08-11|15/06/2023|0.03|0.03|1620000000|1620000000|29.10000038147|1
2023-09-17 23:30:28|03414|50011|2313|109.21B|109210000000|72.6|3709858|0.07|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
2023-09-17 23:30:33|03415|8551|0016|237.76B|237760000000|82.2|3389854|-13.84|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
2023-09-17 23:30:41|03416|49999|1177|54.44B|54440000000|2.96|46722822|-24.68|40|2023-11-27|15/09/2023|||||2.960000038147|1|2023-08-25|15/06/2023|0.0096||8630000000||3|1
2023-09-17 23:30:46|03417|943521|2382|68.58B|68580000000|62.85|5705416|-35.57|32|2023-11-29|15/09/2023||3.94|||62.849998474121|1|2023-08-22|15/06/2023||1.20||17269000000|63.450000762939|1
2023-09-17 23:30:51|03418|50040|0669|140.46B|140460000000|76.35|5102866|-15.87|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2023-09-17 23:30:57|03419|102047|0700|3.00T|3000000000000|317.2|18542847|8.19|38|2023-11-15|15/09/2023||4.21||155650000000|317.20001220703|1|2023-08-16|15/06/2023|3.88|3.76|149210000000|151700000000|332.60000610352|1
2023-09-17 23:31:02|03420|943436|0288|58.27B|58270000000|4.11|16108046|-23.75|28|2023-10-31|15/09/2023|||||4.1100001335144|1|2023-08-15|15/06/2023||0.03|6370000000|13833000000|4.0300002098083|1
2023-09-17 23:31:07|03421|100118|1997|95.94B|95940000000|31.4|2924116|-16.71|15|2023-08-02|15/06/2023||1.17||6986000000|41.799999237061|1|2023-03-07|15/12/2022|-2.43|1.04|6250000000|6863000000|44.700000762939|1
2023-09-17 23:31:11|03422|1167625|2269|178.11B|178110000000|43.9|20679091|-15.33|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2023-09-17 23:31:16|03423|1075487|1810|305.59B|305590000000|12.22|70822161|19.34|25|2023-11-21|15/09/2023||0.1199||71420000000|12.220000267029|1|2023-08-29|15/06/2023|0.15|0.1326|67350000000|65390000000|12.199999809265|1
2023-09-17 23:31:22|03424|49989|0868|47.31B|47310000000|11.32|6460789|-16.76|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
2023-09-17 23:31:27|03425|943468|0968|54.93B|54930000000|6.18|20191537|-36.29|29|2023-11-29|15/09/2023|||||6.1799998283386|1|2023-07-31|15/06/2023||0.23||12413000000|8.3999996185303|1
2023-09-17 23:31:33|03426|1081715|AL2SI|21.55M|21550000|1.57|23673|-44.13|24|2023-11-01|15/08/2023|||||1.5750000476837|1|2023-08-02|15/06/2023|||||1.6849999427795|1
2023-09-17 23:31:37|03427|1167759|TRACT|282.57M|282570000|3.62|1208|-45.48|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2023-09-17 23:31:43|03428|17634|ALAST|12.63M|12630000|0.98|7201|-62.45|28|2023-11-07|15/09/2023|||||0.98000001907349|1|2023-09-19|15/06/2023|||||0.98000001907349|1
2023-09-17 23:31:49|03429|17629|ABS|134.35M|134350000|2.65|190269|-63.87|31|2023-11-29|15/09/2023|||||2.6449999809265|1|2023-09-29|15/06/2023|||||2.6449999809265|1
2023-09-17 23:31:58|03430|17675|BITI|346.05M|346050000|5.87|22271|-14.93|29|2023-11-10|15/09/2023|||||5.8699998855591|1|2023-09-19|15/06/2023|||||5.8699998855591|1
2023-09-17 23:32:03|03431|991239|ABEO|122.34M|122340000|16.3|479|-14.21|28|2023-11-29|15/09/2023|||||16.299999237061|1|2023-08-30|15/06/2023|||||16.85000038147|1
2023-09-17 23:32:09|03432|949746|ABNX|33.52M|33520000|1.19|47533|-41.09|26|2023-11-16|15/09/2023|||||1.1900000572205|1|2023-09-28|15/06/2023|||||1.1900000572205|1
2023-09-17 23:32:15|03433|955665|ABVX|699.12M|699120000|16.44|21751|84.72|28|2023-11-29|15/09/2023|||||16.440000534058|1|2023-09-21|15/06/2023|||||16.440000534058|1
2023-09-17 23:32:19|03434|15274|ABO|69.75M|69750000|6.6|1461|30.69|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
2023-09-17 23:32:25|03435|17630|CFMP|63.26M|63260000|0.43|33616|12.27|28|2023-11-29|15/09/2023|||||0.43000000715256|1|2023-08-30|15/06/2023|||||0.35600000619888|1
2023-09-17 23:32:30|03436|386|ACCP|8.93B|8930000000|34.64|562315|40.47|35|2023-10-26|15/09/2023|||||34.639999389648|1|2023-07-27|15/06/2023|0.4047|0.37|1210000000|2053000000|33.380001068115|1
2023-09-17 23:32:35|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
2023-09-17 23:32:40|03438|17676|DTNC|4.62M|4620000|1.385|2465|-17.07|30|2023-11-29|15/09/2023|||||1.3849999904633|1|2023-09-14|15/06/2023|||||1.375|1
2023-09-17 23:32:46|03439|17677|ALATI|90.38M|90380000|4.57|3788|-0.22|25|2023-11-15|15/09/2023|||||4.5700001716614|1|2023-09-19|15/06/2023|||||4.5700001716614|1
2023-09-17 23:32:51|03440|40297|ADOC|112.45M|112450000|9.85|326585|103.51|28|2023-10-25|15/09/2023||3.11||44500000|9.8500003814697|1|2023-09-18|15/06/2023||-0.54||9000000|9.8500003814697|1
2023-09-17 23:32:57|03441|7106|ADUX|7.43M|7430000|1.2|1596|-32.77|32|2023-11-10|15/09/2023|||||1.2000000476837|1|2023-07-26|15/06/2023|||||1.3949999809265|1
2023-09-17 23:33:01|03442|1055913|ALDVI|23.63M|23630000|2.39|16153|-47.65|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
2023-09-17 23:33:07|03443|17681|ALAVI|76.07M|76070000|20|324|-6.54|27|2023-11-29|15/09/2023|||||20|1|2023-09-19|15/06/2023|||||20|1
2023-09-17 23:33:12|03444|6962|ADP|11.34B|11340000000|114.9|71812|-11.89|35|2023-10-25|15/09/2023||||1520000000|114.90000152588|1|2023-07-27|15/06/2023||2.59|1350000000|1350000000|129.5|1
2023-09-17 23:33:16|03445|1082118|AFME|54.07M|54070000|1.35|8626|-51.79|6|2023-05-02|15/12/2022|-0.37||||1.2050000429153|1|2022-09-28|15/06/2022|-0.44||||2.335000038147|1
2023-09-17 23:33:22|03446|385|AIRF|3.24B|3240000000|12.66|1200883|-6.77|41|2023-10-27|15/09/2023||3.71||8540000000|12.661999702454|1|2023-07-28|15/06/2023|2.14|2.14|7620000000|7500000000|15.800000190735|1
2023-09-17 23:33:28|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
2023-09-17 23:33:33|03448|17824|AKW|404.77M|404770000|15.14|8944|-2.95|32|2023-11-09|15/09/2023|||||15.140000343323|1|2023-09-21|15/06/2023||||266000000|15.140000343323|1
2023-09-17 23:33:38|03449|17895|AAA|523.76M|523760000|12|351|13.74|22|2023-11-29|15/09/2023|||||12|1|2023-08-30|15/06/2023|||92000000||11.199999809265|1
2023-09-17 23:33:44|03450|7005|ABIO|1.52B|1520000000|47.14|58485|0|29|2023-02-28|15/12/2022|||||47.139999389648|1|2022-10-25|15/09/2022|||||47.139999389648|1
2023-09-17 23:33:49|03451|1012045|ALDA|8.12B|8120000000|9.87|507291|-0.93|26|2023-11-03|15/09/2023||0.45||5350000000|9.8699998855591|1|2023-08-03|15/06/2023|0.49|0.48|4140000000|4150000000|9.4099998474121|1
2023-09-17 23:33:54|03452|17678|ALDV|8.49M|8490000|0.063|26250|-14.86|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2023-09-17 23:33:59|03453|17684|ALNEO|17.51M|17510000|1.72|6114|-5.39|26|2023-11-29|15/09/2023|||||1.7200000286102|1|2023-08-30|15/06/2023|||||1.8600000143051|1
2023-09-17 23:34:04|03454|17685|ALMP|945.04M|945040000|25.9|955|3.6|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2023-09-17 23:34:10|03455|17632|IMAF|1.87B|1870000000|94|5182|-29.54|30|2023-11-09|15/09/2023|||||94|1|2023-07-27|15/06/2023|||||106|1
2023-09-17 23:34:15|03456|17686|AREIT|953.90M|953900000|545|2|-14.84|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2023-09-17 23:34:21|03457|7048|LTEN|4.60B|4600000000|134.6|33186|13.59|34|2023-10-26|15/09/2023|||||134.60000610352|1|2023-09-21|15/06/2023||||1030000000|134.60000610352|1
2023-09-17 23:34:26|03458|943297|ALTUR|35.53M|35530000|9.05|444|40.53|15|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1
2023-09-17 23:34:31|03459|955666|AMPLI|163.16M|163160000|3.4|1210|10.03|28|2023-11-23|15/09/2023|||||3.4000000953674|1|2023-10-18|15/06/2023|||||3.4000000953674|1
2023-09-17 23:34:36|03460|961654|AMUN|11.05B|11050000000|54.45|107010|11.49|30|2023-10-27|15/09/2023||1.47||801330000|54.450000762939|1|2023-07-28|15/06/2023|1.57|1.48|823000000|792020000|57.549999237061|1
2023-09-17 23:34:42|03461|13813|APAM|2.00B|2000000000|27.63|172841|7.51|41|2023-11-10|15/09/2023||0.51||1480000000|27.629999160767|1|2023-07-27|15/06/2023|0.59|0.87|1840000000|1840000000|29.209999084473|1
2023-09-17 23:34:46|03462|1174451|ARAMI|331.05M|331050000|4.07|43568|-19.64|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
2023-09-17 23:34:52|03463|17633|ARGAN|1.65B|1650000000|71.3|8837|-16.8|25|2023-10-02|15/09/2023|||||71.300003051758|1|2023-07-19|15/06/2023|||||69.800003051758|1
2023-09-17 23:34:57|03464|6980|AKE|6.95B|6950000000|93.04|144420|18.58|41|2023-11-09|15/09/2023||2.48||2540000000|93.040000915527|1|2023-07-28|15/06/2023|2.77|2.4|2440000000|2540000000|93.819999694824|1
2023-09-17 23:35:03|03465|17662|ARTE|99.28M|99280000|20|146|2.04|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
2023-09-17 23:35:08|03466|32437|PRC|42.77M|42770000|6.5|4749|-2.11|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
2023-09-17 23:35:12|03467|17792|ARTO|1.30B|1300000000|4900|7|10.36|13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2023-09-17 23:35:17|03468|978752|ALIMG|20.11M|20110000|0.0135|68720|-88.26|12|2023-04-28|15/12/2022|-0||17070000||0.02250000089407|1|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1
2023-09-17 23:35:23|03469|7111|ASY|623.24M|623240000|42|4800|8.53|32|2023-10-26|15/09/2023|||||42|1|2023-09-13|15/06/2023||||138600000|43.900001525879|1
2023-09-17 23:35:29|03470|13160|ALATA|54.73M|54730000|0.1298|130008|-1.74|25|2023-08-14|15/06/2023|||||0.1363999992609|1|2023-08-01|15/03/2023|||||0.1363999992609|1
2023-09-17 23:35:35|03471|943371|ATEME|100.15M|100150000|8.76|2167|-31.56|28|2023-11-08|15/09/2023|||||8.7600002288818|1|2023-09-28|15/06/2023|||||8.7600002288818|1
2023-09-17 23:35:40|03472|7019|ATOS|777.68M|777680000|7.05|1514171|-14.59|35|2023-10-26|15/09/2023|||||7.0500001907349|1|2023-07-27|15/06/2023||0.60||5611000000|14.439999580383|1
2023-09-17 23:35:45|03473|17690|AUBT|502.34M|502340000|38.05|5950|-19.3|30|2023-10-18|15/09/2023|||||38.049999237061|1|2023-09-13|15/06/2023|||131900000|131900000|40|1
2023-09-17 23:35:51|03474|17691|AUCP|9.98M|9980000|7.05|131|25.89|27|2023-11-29|15/09/2023|||||7.0500001907349|1|2023-08-25|15/06/2023|||||7.8000001907349|1
2023-09-17 23:35:56|03475|17692|AUER|59.04M|59040000|6.16|3964|-23.57|26|2023-11-07|15/09/2023|||||6.1599998474121|1|2023-09-28|15/06/2023||||69400000|6.1599998474121|1
2023-09-17 23:36:02|03476|17693|ALAUR|4.88M|4880000|1.24|4100|-91.51|25|2023-10-30|15/09/2023|||||1.1799999475479|1|2023-09-27|15/06/2023|||||1.1799999475479|1
2023-09-17 23:36:07|03477|7129|AVOM|12.20M|12200000|0.1816|535127|-70.13|28|2023-08-30|15/06/2023|||||0.18099999427795|1|2023-07-31|15/03/2023|||||0.19699999690056|1
2023-09-17 23:36:12|03478|14167|AXW|488.77M|488770000|23.4|3664|17.29|28|2023-10-26|15/09/2023|||||23.39999961853|1|2023-07-26|15/06/2023|||||22.200000762939|1
2023-09-17 23:36:18|03479|7615|BAIN|2.65B|2650000000|109|1017|20.31|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2023-09-17 23:36:23|03480|1011051|BALYO|28.68M|28680000|0.839|97707|23.38|26|2023-10-26|15/09/2023|||||0.83899998664856|1|2023-09-28|15/06/2023|||||0.83899998664856|1
2023-09-17 23:36:29|03481|17699|BBUI|6.93M|6930000|10.5|154|47.89|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
2023-09-17 23:36:35|03482|17656|BASS|681.83M|681830000|41.6|334|-29.01|29|2023-11-22|15/09/2023|||||41.599998474121|1|2023-09-22|15/06/2023|||||41.599998474121|1
2023-09-17 23:36:41|03483|17700|BATD|182.51M|182510000|25.05|1958|-23.04|31|2023-11-09|15/09/2023|||||25.049999237061|1|2023-10-11|15/06/2023||||134500000|25.049999237061|1
2023-09-17 23:36:46|03484|1173833|BLV|843.22M|843220000|8.82|19413|7.04|11|2023-10-24|15/09/2023||-0.0484|||8.8199996948242|1|2023-08-02|15/06/2023||-0.0322|||11.199999809265|1
2023-09-17 23:36:51|03485|7056|CHBE|1.11B|1110000000|13.78|51528|35.9|33|2023-11-29|15/09/2023|||||13.779999732971|1|2023-08-30|15/06/2023|||550100000|550050000|14.079999923706|1
2023-09-17 23:36:57|03486|7033|BICP|2.69B|2690000000|62.85|31983|11.04|41|2023-10-25|15/09/2023|||||62.849998474121|1|2023-07-26|15/06/2023|||638100000|651400000|52.099998474121|1
2023-09-17 23:37:03|03487|17702|BGBN|75.33M|75330000|3.96|17988|-68.27|30|2023-11-27|15/09/2023|||||3.960000038147|1|2023-07-24|15/06/2023|||66550000||5.0999999046326|1
2023-09-17 23:37:11|03488|7078|BIOX|10.79B|10790000000|91.9|82658|5.27|35|2023-10-26|15/09/2023||||939000000|91.900001525879|1|2023-09-01|15/06/2023|||864300000|849600000|95.599998474121|1
2023-09-17 23:37:15|03489|17704|BLEE|191.20M|191200000|170|7|-12.82|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2023-09-17 23:37:21|03490|7031|BOIR|952.23M|952230000|53|13343|19.24|35|2023-10-19|15/09/2023||||136200000|53|1|2023-09-06|15/06/2023||||112670000|52.700000762939|1
2023-09-17 23:37:27|03491|13163|BOLL|15.64B|15640000000|5.32|1277914|11.25|33|2023-10-17|15/09/2023|||||5.3150000572205|1|2023-07-27|15/06/2023|||3140000000||5.9499998092651|1
2023-09-17 23:37:33|03492|7113|BOND|348.21M|348210000|10.88|16673|-11.69|32|2023-11-09|15/09/2023|||||10.880000114441|1|2023-10-02|15/06/2023||||630700000|10.880000114441|1
2023-09-17 23:37:38|03493|945125|BIOS|467.61K|467610|0.02|375321|-91.27|16|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2023-09-17 23:37:46|03494|1153014|ALBOO|27.21K|27210|0.0231|82856|-99.99|6|2022-10-13|15/06/2022|-0.39||-12270||0.16658428077113|2023-07-18|2021-09-27|15/06/2021|-0.98||38000||0.42906574394464|2023-07-18
2023-09-17 23:37:51|03495|17638|BDRP|291.18M|291180000|5.46|6090|64.46|26|2023-10-18|15/09/2023|||||5.460000038147|1|2023-07-27|15/06/2023|||||4.6799998283386|1
2023-09-17 23:37:57|03496|8788|BVI|10.98B|10980000000|24.21|528623|-0.82|35|2023-10-25|15/09/2023|||||24.209999084473|1|2023-07-26|15/06/2023|0.5408|0.5408|1500000000|1470000000|24.559999465942|1
2023-09-17 23:38:03|03497|17707|BULY|864.15M|864150000|498|123|1.63|25|2023-10-30|15/09/2023|||||498|1|2023-07-27|15/06/2023|||||504|1
2023-09-17 23:38:08|03498|17708|CAT31|315.85M|315850000|69|283|2.99|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2023-09-17 23:38:13|03499|17709|CAFO|90.14M|90140000|9.66|3177|-5.76|26|2023-11-29|15/09/2023|||||9.6599998474121|1|2023-08-30|15/06/2023|||||9.9799995422363|1
2023-09-17 23:38:18|03500|943236|CRTO|524.66M|524660000|83.5|194|33.6|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2023-09-17 23:38:24|03501|40300|CNDF|773.52M|773520000|13.46|2099|-19.39|30|2023-10-27|15/09/2023|||||13.460000038147|1|2023-07-24|15/06/2023|||||12.390000343323|1
2023-09-17 23:38:28|03502|40303|CALCi|695.00M|695000000|97|280|22.78|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
2023-09-17 23:38:33|03503|40309|CRBP2|1.04B|1040000000|18.73|3129|-6.54|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
2023-09-17 23:38:37|03504|943230|CCNP|487.49M|487490000|80|308|3.9|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2023-09-17 23:38:42|03505|943238|CAIF|1.91B|1910000000|68.37|651|-7.62|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2023-09-17 23:38:47|03506|40311|CRLA|1.02B|1020000000|51.65|402|6.88|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2023-09-17 23:38:52|03507|943234|CIV|402.36M|402360000|66.7|257|12.12|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2023-09-17 23:38:57|03508|943235|CRLO|526.7M|526700000|63.5|247|12.99|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2023-09-17 23:39:02|03509|943237|CRSU|575.27M|575270000|125.54|213|8.22|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2023-09-17 23:39:06|03510|17720|CCAP|3.55B|3550000000|6350|3|15.45|15|2023-04-27|15/12/2022|9.29||100000||6750|1|2022-09-30|15/06/2022|10.9||100000||5500|1
2023-09-17 23:39:12|03511|17710|ALCAP|8.76M|8760000|4|2795|-74.28|26|2023-12-14|15/09/2023|||||4|1|2023-08-30|15/06/2023|||||4.539999961853|1
2023-09-17 23:39:17|03512|17728|CARM|2.04B|2040000000|14.32|39170|-1.38|25|2023-10-20|15/09/2023|||||14.319999694824|1|2023-07-25|15/06/2023|||||15.680000305176|1
2023-09-17 23:39:22|03513|17711|CRPP|2.01M|2010000|6.3|110|-38.24|15|2023-04-27|15/12/2022|-49.19||||5.8000001907349|1|2022-07-29|15/06/2022|-0.67||1000||16.200000762939|1
2023-09-17 23:39:28|03514|6959|CASP|203.50M|203500000|1.87|1679528|-84.21|30|2023-10-24|15/09/2023||||9070000000|1.8689999580383|1|2023-07-27|15/06/2023|-12.82||11450000000|8970000000|3.1059999465942|1
2023-09-17 23:39:33|03515|17640|YAS|131.9M|131900000|7.51|7578|-1.18|27|2022-11-30|15/09/2022|||||7.5100002288818|1|2022-09-12|15/06/2022|-0.06||18320000||7.5999999046326|1
2023-09-17 23:39:38|03516|17848|CATGR|205.91M|205910000|6.7|29830|11.3|26|2023-12-04|15/08/2023|||||6.6999998092651|1|2023-07-17|15/05/2023|||49200000||6.9299998283386|1
2023-09-17 23:39:44|03517|40305|CBOT|127.12M|127120000|3.54|13566|-0.84|29|2023-11-29|15/09/2023|||||3.539999961853|1|2023-09-20|15/06/2023|||||3.539999961853|1
2023-09-17 23:39:50|03518|7728|CGDM|266.17M|266170000|19.5|7654|-2.5|36|2023-10-26|15/09/2023|||||19.5|1|2023-09-20|15/06/2023||||152350000|19.5|1
2023-09-17 23:39:56|03519|101936|CYAD|19.78M|19780000|0.78|37830|-58.95|31|2023-11-09|15/09/2023|||||0.77799999713898|1|2023-09-04|15/06/2023||-0.4486|||1.0599999427795|1
2023-09-17 23:40:01|03520|17716|CFI|597.57K|597570|0.7|53|-1.41|11|2022-04-15|15/12/2021|-0.02||||0.70999997854233|1|2021-10-15|15/06/2021|-0.04||||0.83999997377396|1
2023-09-17 23:40:06|03521|7051|GEPH|524.53M|524530000|0.734|8181198|-16.61|40|2023-11-06|15/09/2023|||||0.73379999399185|1|2023-07-27|15/06/2023|0.05|0.02|339000000|275200000|0.74580001831055|1
2023-09-17 23:40:14|03522|7089|CRIP|210.87M|210870000|8.77|62131|-29.27|26|2023-11-09|15/09/2023|||||8.7700004577637|1|2023-09-07|15/06/2023|||183100000||10.819999694824|1
2023-09-17 23:40:18|03523|17806|CHSS|3.36M|3360000|7|178|34.62|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
2023-09-17 23:40:23|03524|6954|DIOR|129.63B|129630000000|720.5|3404|17.44|33|2023-10-16|15/09/2023|||||720.5|1|2023-07-26|15/06/2023|||||800.5|1
2023-09-17 23:40:28|03525|17718|ALCBX|3.83M|3830000|0.0204|142038|-72.4|25|2023-11-29|15/09/2023|||||0.02040000073612|1|2023-09-21|15/06/2023|||||0.02040000073612|1
2023-09-17 23:40:33|03526|17653|IFDE|70.36M|70360000|60|55|18.81|14|2023-04-28|15/12/2022|3.92||122800000||51|1|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1
2023-09-17 23:40:39|03527|17722|ALCIS|70.00M|70000000|9|1045|-0.44|28|2023-10-18|15/09/2023|||||9|1|2023-09-14|15/06/2023|||79500000|81200000|9.1999998092651|1
2023-09-17 23:40:44|03528|7154|AVQ|97.07M|97070000|1.63|87699|-47.45|27|2023-11-08|15/09/2023|||||1.6319999694824|1|2023-10-11|15/06/2023|||||1.6319999694824|1
2023-09-17 23:40:49|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
2023-09-17 23:40:55|03530|989560|CNV|983.85M|983850000|2.85|1820|-33.57|28|2023-10-25|15/09/2023|||||2.8499999046326|1|2023-07-25|15/06/2023|||||3.0899999141693|1
2023-09-17 23:41:00|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
2023-09-17 23:41:06|03532|943321|COFA|1.93B|1930000000|12.9|139789|25.73|31|2023-11-14|15/09/2023|||||12.89999961853|1|2023-08-10|15/06/2023|||485000000|388000000|13.340000152588|1
2023-09-17 23:41:11|03533|17724|COHE|30.70M|30700000|5.4|4272|109.3|30|2023-11-29|15/09/2023|||||5.4000000953674|1|2023-09-27|15/06/2023|||||5.4000000953674|1
2023-09-17 23:41:15|03534|17725|COLP|3.75B|3750000000|113.5|344|-1.73|12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2023-09-17 23:41:20|03535|7093|ODET|6.03B|6030000000|1448|340|26.57|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2023-09-17 23:41:25|03536|7768|CDAF|668.40M|668400000|13.28|30287|-10.15|31|2023-12-05|15/09/2023|||||13.279999732971|1|2023-07-25|15/06/2023|||215200000||14.39999961853|1
2023-09-17 23:41:30|03537|17727|CRTS|9.77M|9770000|135|148|8|12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2023-09-17 23:41:36|03538|7015|CVO|4.36B|4360000000|43.5|135152|-20.26|33|2023-10-19|15/09/2023|||||43.5|1|2023-07-24|15/06/2023||2.39|||44.900001525879|1
2023-09-17 23:41:41|03539|17647|COVH|2.61B|2610000000|17.7|1534|10.97|32|2023-10-19|15/09/2023|||||17.700000762939|1|2023-07-18|15/06/2023|||||17.35000038147|1
2023-09-17 23:41:46|03540|943229|CRAP|614.97M|614970000|82.53|167|21.4|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2023-09-17 23:41:51|03541|943239|CMO|391.47M|391470000|74.66|168|27.6|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2023-09-17 23:41:56|03542|17729|CROS|92.51M|92510000|8.7|99|4.82|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
2023-09-17 23:42:02|03543|7718|SIGF|281.82M|281820000|11.5|114459|2.68|29|2023-07-24|15/06/2023|||||11.5|1|2023-05-29|15/03/2023|||||11.5|1
2023-09-17 23:42:07|03544|17734|AM|14.21B|14210000000|180.4|58998|39.52|32|2023-11-29|15/09/2023|||||180.39999389648|1|2023-07-20|15/06/2023||3.57||2377000000|183.19999694824|1
2023-09-17 23:42:13|03545|40314|DBV|275.81M|275810000|2.86|79360|-34.85|34|2023-11-02|15/09/2023||-0.3997||824160|2.864000082016|1|2023-07-31|15/06/2023|-0.4736|-0.3875|2090000|824160|3.0239999294281|1
2023-09-17 23:42:17|03546|1176406|DEE_p|||10|45934|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
2023-09-17 23:42:23|03547|17679|DKUPL|121.23M|121230000|30.3|1308|1|27|2023-11-27|15/09/2023|||||30.299999237061|1|2023-09-29|15/06/2023|||||30.299999237061|1
2023-09-17 23:42:31|03548|17736|ALDLT|535.70M|535700000|75|756|19.05|25|2023-11-06|15/09/2023|||||75|1|2023-09-04|15/06/2023|||105700000|105700000|69.900001525879|1
2023-09-17 23:42:36|03549|9069|DBG|796.99M|796990000|5|137787|-4.94|33|2023-12-05|15/09/2023||||2165000000|4.9980001449585|1|2023-08-30|15/06/2023|||||5.0450000762939|1
2023-09-17 23:42:42|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
2023-09-17 23:42:48|03551|17738|ALDMS|18.71M|18710000|1.195|6325|9.63|29|2023-11-29|15/09/2023|||||1.1950000524521|1|2023-08-30|15/06/2023|||||1.3099999427795|1
2023-09-17 23:42:52|03552|17919|DPAP|44.99M|44990000|460|12|4.55|13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2023-09-17 23:42:57|03553|13146|EDEN|14.75B|14750000000|59.12|456790|17.12|35|2023-10-19|15/09/2023||||568000000|59.119998931885|1|2023-07-25|15/06/2023||0.96|606000000|552000000|59.180000305176|1
2023-09-17 23:43:03|03554|17743|ALGID|8.82M|8820000|0.65|42859|-12.63|28|2023-10-26|15/06/2023|||||0.64999997615814|1|2023-10-20|15/09/2023|||||0.64999997615814|1
2023-09-17 23:43:09|03555|6995|FOUG|9.02B|9020000000|93.22|196309|5.62|35|2023-11-08|15/09/2023||||4329000000|93.220001220703|1|2023-08-30|15/06/2023|||5490000000|5470000000|93.639999389648|1
2023-09-17 23:43:14|03556|100156|EKI|179.32M|179320000|6.97|21132|2.65|29|2023-10-11|15/09/2023|||||6.9699997901917|1|2023-07-27|15/06/2023|||39200000|39200000|7.2300000190735|1
2023-09-17 23:43:19|03557|391|EDF|48.00B|48000000000|12|944472|0.84|27|2023-07-28|15/06/2023|||||12|1|2023-05-15|15/03/2023|||||12|1
2023-09-17 23:43:24|03558|17644|EDSP|679.66M|679660000|94.8|513|3.04|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
2023-09-17 23:43:29|03559|17744|EEMA|18.22M|18220000|3.2|372|-2.44|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
2023-09-17 23:43:35|03560|943369|ELIOR|548.52M|548520000|2.17|497402|-31.5|31|2023-11-22|15/09/2023||-0.04||2713000000|2.1659998893738|1|2023-07-25|15/06/2023|||1420000000|1416000000|2.8359999656677|1
2023-09-17 23:43:40|03561|945685|ELIS|3.92B|3920000000|16.86|289551|44.97|29|2023-10-26|15/09/2023|||||16.860000610352|1|2023-07-26|15/06/2023|||1090000000|1091000000|19.10000038147|1
2023-09-17 23:43:46|03562|6948|ERMT|2.09B|2090000000|73.15|70157|-13.79|32|2023-10-26|15/09/2023|||||73.150001525879|1|2023-07-26|15/06/2023||||1816000000|89.849998474121|1
2023-09-17 23:43:51|03563|943352|PHXM|25.39M|25390000|0.422|111682|-44.69|28|2023-11-14|15/09/2023||-0.22||327000|0.00020860108301537|2023-09-18|2023-09-21|15/06/2023||-0.21||314000|0.00020860108301537|2023-09-18
2023-09-17 23:43:57|03564|17749|ESIG|870.45M|870450000|151|5308|115.1|31|2023-11-10|15/09/2023|||||151|1|2023-09-14|15/06/2023|||||151|1
2023-09-17 23:44:02|03565|17907|ESPE|481.41K|481410|0.0092|512756.48|-34.29|27|2022-11-01|15/09/2022|||||0.00920000020415|1|2022-06-27|15/06/2022|||||0.0226000007242|1
2023-09-17 23:44:08|03566|7042|ESSF|758.42M|758420000|59.25|9280|19.22|28|2023-11-16|15/09/2023|||||59.25|1|2023-09-14|15/06/2023|||||58.25|1
2023-09-17 23:44:13|03567|17819|EFIN|24.22M|24220000|0.358|102|37.69|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2023-09-17 23:44:20|03568|25448|EURA|4.20B|4200000000|56.45|105795|-1.14|32|2023-11-08|15/09/2023|||||56.450000762939|1|2023-07-26|15/06/2023|||||62.099998474121|1
2023-09-17 23:44:25|03569|13135|EURR|194.97M|194970000|3.13|6821|7.19|30|2023-11-08|15/09/2023|||||3.1300001144409|1|2023-08-11|15/06/2023|||||3.0199999809265|1
2023-09-17 23:44:31|03570|943375|ENX|6.94B|6940000000|65.2|145918|-5.34|32|2023-11-08|15/09/2023||1.22||363750000|65.199996948242|1|2023-07-27|15/06/2023|1.34|1.2|368100000|360050000|64.599998474121|1
2023-09-17 23:44:36|03571|17752|ALECP|83.92M|83920000|0.682|28913|31.15|28|2023-12-14|15/09/2023|||||0.68199998140335|1|2023-08-11|15/06/2023|||||0.52999997138977|1
2023-09-17 23:44:42|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
2023-09-17 23:44:48|03573|7017|ETL|1.36B|1360000000|5.46|369256|-40.49|35|2023-10-26|15/09/2023||||289500000|5.4650001525879|1|2023-07-28|15/06/2023||0.84|286000000|263000000|6.1350002288818|1
2023-09-17 23:44:53|03574|17737|EGR|108.46M|108460000|2.7|3191|4.65|27|2023-11-29|15/09/2023|||||2.7000000476837|1|2023-09-07|15/06/2023|||||2.7000000476837|1
2023-09-17 23:44:59|03575|7747|EXEP|344.60M|344600000|50.8|496|25.12|27|2023-07-25|15/06/2023|||310000000|301900000|51.200000762939|1|2023-05-26|15/03/2023|||298000000|297950000|52.200000762939|1
2023-09-17 23:45:03|03576|17755|EEPC|258.62M|258620000|123|204|89.23|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2023-09-17 23:45:09|03577|6958|FRVIA|4.06B|4060000000|20.61|762108|38.28|35|2023-10-20|15/09/2023||||6370000000|20.610000610352|1|2023-07-27|15/06/2023||1.04|6970000000|6950000000|24.569999694824|1
2023-09-17 23:45:14|03578|17758|ABLD|156.30M|156300000|9.7|75|-32.88|12|2022-09-02|15/06/2022|-0.06||||14.451999664307|1|2022-05-20|15/12/2021|-0.02||||0.0016073194856578|2022-05-18
2023-09-17 23:45:19|03579|17756|FSDV|2.27M|2270000|20|1|-10.71|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2023-09-17 23:45:23|03580|17712|FCMC|306.57M|306570000|1750|5|38.89|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2023-09-17 23:45:28|03581|943348|FALG|25.53M|25530000|0.618|42514|-74.55|20|2023-10-09|15/09/2023|||||0.61799997091293|1|2023-09-13|15/06/2023|||||0.625|1
2023-09-17 23:45:33|03582|17760|SACP|59.87M|59870000|27.6|3|-1.43|12|2023-01-31|15/09/2022|-0.01||104000000||28|1|2022-06-30|15/03/2022|0.88||111000000||27.799999237061|1
2023-09-17 23:45:37|03583|17761|PADI|449.00M|449000000|186|4|-2.11|26|2023-11-29|15/09/2023|||||186|1|2023-08-30|15/06/2023|||||187|1
2023-09-17 23:45:42|03584|943357|FGA|160.43M|160430000|3.9|3960|-27.91|27|2023-12-12|15/09/2023|||||3.9000000953674|1|2023-09-06|15/06/2023|||93400000||4.3099999427795|1
2023-09-17 23:45:47|03585|17762|ILSB|21.40M|21400000|11.2|2985|28.74|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
2023-09-17 23:45:50|03586|40307|CFOA|37.70M|37700000|58|129|2585.19|0||
2023-09-17 23:45:55|03587|17763|FINM|4.19M|4190000|0.21|487|12.9|28|2023-11-29|15/09/2023|||||0.20999999344349|1|2023-08-30|15/06/2023|||||0.20000000298023|1
2023-09-17 23:46:00|03588|17764|LINP|16.48M|16480000|2.92|277|-73.45|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
2023-09-17 23:46:05|03589|17765|FIPP|16.03M|16030000|0.139|31841|1.46|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2023-09-17 23:46:11|03590|41353|FNAC|702.97M|702970000|25|24817|-19.09|29|2023-10-26|15/09/2023||||1860000000|25|1|2023-07-27|15/06/2023|||1560000000|1610000000|33.400001525879|1
2023-09-17 23:46:15|03591|17767|BLIM|1.11M|1110000|0.695|99|-50|15|2023-03-08|15/12/2022|-0.06||||1.3200000524521|1|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1
2023-09-17 23:46:22|03592|17768|ATLD|159.09M|159090000|36.6|408|-12.86|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
2023-09-17 23:46:28|03593|17769|LOEX|3.28M|3280000|0.35|1578|-95.45|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
2023-09-17 23:46:33|03594|17770|INEA|408.61M|408610000|37.8|288|-9.57|25|2023-11-29|15/09/2023|||||37.799999237061|1|2023-07-27|15/06/2023|||||37.900001525879|1
2023-09-17 23:46:39|03595|17771|FLYP|2.69B|2690000000|62.8|310|-23.79|30|2023-10-16|15/09/2023|||||62.799999237061|1|2023-07-20|15/06/2023|||||68.400001525879|1
2023-09-17 23:46:44|03596|17680|MHM|4.98M|4980000|1.465|9283|-18.61|10|2021-03-18|15/06/2020|-0.03||126000||3.4000000953674|1|2020-08-06|15/12/2019|-0.01||108000||2.9500000476837|1
2023-09-17 23:46:48|03597|17775|SPOE|87.52M|87520000|8.3|106|-4.6|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2023-09-17 23:46:52|03598|40318|FOEQ|83.39M|83390000|590|4|2.61|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2023-09-17 23:46:57|03599|17777|FREY|869.36M|869360000|31|1787|-10.92|28|2023-11-29|15/09/2023|||||31|1|2023-09-21|15/06/2023|||||31|1
2023-09-17 23:47:01|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
2023-09-17 23:47:06|03601|17721|GALIM|486.70M|486700000|15|2|13.64|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
2023-09-17 23:47:11|03602|7709|GAUM|308.39M|308390000|99|184|-2.94|28|2023-11-29|15/09/2023|||||99|1|2023-09-14|15/06/2023|||||99.5|1
2023-09-17 23:47:17|03603|943359|GTT|4.36B|4360000000|118|63607|1.11|32|2023-10-25|15/09/2023|||||118|1|2023-07-27|15/06/2023|||97900000|169000000|98.5|1
2023-09-17 23:47:22|03604|17779|GEAP|107.08M|107080000|97.5|32|9.55|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2023-09-17 23:47:27|03605|6953|GFCP|7.34B|7340000000|99.65|100408|10.05|33|2023-10-18|15/09/2023|||||99.650001525879|1|2023-07-19|15/06/2023||2.93||331260000|98|1
2023-09-17 23:47:32|03606|17649|GENX|219.96M|219960000|9.7|5617|0|23|2022-11-28|15/09/2022|||||9.6999998092651|1|2022-07-26|15/06/2022|||20900000|20900000|9.6000003814697|1
2023-09-17 23:47:38|03607|976469|GNRO|38.28M|38280000|1.55|1530|-28.57|26|2023-11-29|15/09/2023|||||1.5499999523163|1|2023-09-29|15/06/2023|||||1.5499999523163|1
2023-09-17 23:47:45|03608|19720|GNFT|176.21M|176210000|3.65|353793|-9.56|26|2023-11-09|15/09/2023|||||3.6500000953674|1|2023-09-20|15/06/2023||-0.24||17650000|3.6500000953674|1
2023-09-17 23:47:50|03609|943363|GVI|2.73M|2730000|0.0071|4987713|-91.66|27|2023-11-14|15/09/2023|||||0.00710000004619|1|2023-09-29|15/06/2023|||||0.00710000004619|1
2023-09-17 23:47:55|03610|985893|SIGHT|18.94M|18940000|0.41|147773|-87.37|25|2023-10-26|15/09/2023|||||0.41049998998642|1|2023-09-15|15/06/2023|||||0.40900000929832|1
2023-09-17 23:48:01|03611|13102|GETP|8.38B|8380000000|15.48|723014|-12.44|35|2023-10-19|15/09/2023||||103000000|15.479999542236|1|2023-07-20|15/06/2023|||426900000|417000000|16.079999923706|1
2023-09-17 23:48:07|03612|7573|GLTN|482.79M|482790000|16.42|12917|8.89|32|2023-10-18|15/09/2023|||||16.420000076294|1|2023-07-20|15/06/2023|||339100000||20.60000038147|1
2023-09-17 23:48:12|03613|17899|VLTZ|49.59M|49590000|33.4|1061|-66.77|27|2023-08-30|15/06/2023|||38900000||36|1|2023-06-28|15/03/2023|||64400000||38.900001525879|1
2023-09-17 23:48:18|03614|7162|CITT|783.82M|783820000|70.6|1231|19.66|31|2023-10-25|15/09/2023|||||70.599998474121|1|2023-09-12|15/06/2023|||||71.199996948242|1
2023-09-17 23:48:23|03615|7214|GFLO|160.68M|160680000|21|8688|53.28|27|2023-03-02|15/12/2022|||||21|1|2022-11-01|15/09/2022|||||20.60000038147|1
2023-09-17 23:48:29|03616|17650|EXA|331.35M|331350000|19.38|8489|-7.27|30|2023-11-29|15/09/2023|||||19.379999160767|1|2023-09-15|15/06/2023|||85400000|85300000|19.139999389648|1
2023-09-17 23:48:34|03617|17798|IRD|127.95M|127950000|44.2|1004|92.09|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
2023-09-17 23:48:38|03618|17780|JAJP|5.16M|5160000|1.45|2922|-3.33|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
2023-09-17 23:48:46|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
2023-09-17 23:48:52|03620|7108|PARP|206.67M|206670000|21.9|696|12.31|30|2023-09-18|15/07/2023|||||21.89999961853|1|2023-06-27|15/04/2023|||||21.89999961853|1
2023-09-17 23:48:58|03621|17651|GPEP|228.66M|228660000|60|211|63.93|25|2023-10-30|15/09/2023|||||60|1|2023-08-30|15/06/2023|||||59.599998474121|1
2023-09-17 23:49:04|03622|6999|SEBF|5.11B|5110000000|92.6|49925|34.99|35|2023-10-26|15/09/2023||||1900000000|92.599998474121|1|2023-07-26|15/06/2023|||1790000000|1780000000|97.650001525879|1
2023-09-17 23:49:09|03623|17746|SFPI|168.74M|168740000|1.83|13102|-28.38|28|2023-11-29|15/09/2023|||||1.8300000429153|1|2023-09-19|15/06/2023|||||1.8300000429153|1
2023-09-17 23:49:15|03624|7373|GRBT|258.08M|258080000|20.4|8795|16.57|32|2023-10-19|15/09/2023|||||20.39999961853|1|2023-09-20|15/06/2023||||191900000|20.39999961853|1
2023-09-17 23:49:21|03625|17781|GTCN|100.67M|100670000|6.69|6364|-43.88|28|2023-10-27|15/09/2023|||||6.6900000572205|1|2023-09-28|15/06/2023||||28950000|6.6900000572205|1
2023-09-17 23:49:27|03626|7032|PYHE|93.50M|93500000|3.17|7355|7.46|33|2023-10-24|15/09/2023|||||3.170000076294|1|2023-09-12|15/06/2023|||||3.2400000095367|1
2023-09-17 23:49:32|03627|7693|ALHEX|102.74M|102740000|15|1626|-33.04|31|2023-11-06|15/09/2023|||||15|1|2023-09-20|15/06/2023|||||15|1
2023-09-17 23:49:41|03628|7202|HIGH|95.43M|95430000|4.74|5484|-2.07|30|2023-10-18|15/09/2023|||||4.7399997711182|1|2023-09-13|15/06/2023||||19500000|4.7199997901917|1
2023-09-17 23:49:46|03629|17851|ALHOP|41.96M|41960000|15.85|402|3.26|28|2023-11-09|15/09/2023|||||15.85000038147|1|2023-09-07|15/06/2023|||64600000|64600000|17|1
2023-09-17 23:49:51|03630|17787|LZTL|23.93M|23930000|3.24|1472|116|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2023-09-17 23:49:56|03631|1174519|HDF|223.72M|223720000|15.18|2510|-41.05|6|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2023-09-17 23:49:59|03632|1175169|I2PO|||8.5|90|0}|0||
2023-09-17 23:50:05|03633|9109|ICAD|2.59B|2590000000|34.06|86902|-23.25|33|2023-10-23|15/09/2023|||||34.060001373291|1|2023-07-25|15/06/2023||2.62||181100000|36.880001068115|1
2023-09-17 23:50:11|03634|40319|IDLA|1.55B|1550000000|251|2275|-0.59|28|2023-11-29|15/09/2023||||2762000000|251|1|2023-08-30|15/06/2023|||658200000|658200000|242|1
2023-09-17 23:50:16|03635|17789|IDVP|488.64M|488640000|69.8|817|43.03|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2023-09-17 23:50:21|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
2023-09-17 23:50:28|03637|6967|IMTP|2.52B|2520000000|29.94|69053|-0.2|41|2023-10-30|15/09/2023|||||29.940000534058|1|2023-07-27|15/06/2023|||985000000|985000000|32.819999694824|1
2023-09-17 23:50:33|03638|17791|FINA|343.90M|343900000|50|381|-13.79|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
2023-09-17 23:50:43|03639|17793|ETOF|341.60M|341600000|50.2|2275|-0.4|31|2023-11-29|15/09/2023|||||50.200000762939|1|2023-09-20|15/06/2023||||74500000|50.200000762939|1
2023-09-17 23:50:49|03640|17795|IPH|225.77M|225770000|2.755|60985|9.76|31|2023-11-14|15/09/2023|||||2.7550001144409|1|2023-09-14|15/06/2023||-0.14||37150000|2.829999923706|1
2023-09-17 23:50:54|03641|7175|IPAR|3.66B|3660000000|53|25797|29.84|32|2023-10-24|15/09/2023||||219000000|53|1|2023-09-12|15/06/2023|||181500000|181500000|53.099998474121|1
2023-09-17 23:51:00|03642|17654|ITXA|2.93M|2930000|2.9|127|-3.33|15|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1
2023-09-17 23:51:05|03643|996538|IVAA|197.29M|197290000|3.83|85763|-6.24|23|2023-11-21|15/09/2023||-0.4693||1380000|3.829999923706|1|2023-09-28|15/06/2023||-0.7349||690200|3.829999923706|1
2023-09-17 23:51:10|03644|7072|IPN|10.62B|10620000000|128.1|68041|29.46|35|2023-10-26|15/09/2023||||803460000|128.10000610352|1|2023-07-27|15/06/2023|4.98|4.98|794800000|752400000|110.09999847412|1
2023-09-17 23:51:16|03645|7040|ISOS|2.01B|2010000000|46|54243|1.55|35|2023-10-26|15/09/2023|||||46|1|2023-07-25|15/06/2023||1.63|555100000|575500000|48.919998168945|1
2023-09-17 23:51:22|03646|17800|ITFT|21.24M|21240000|3.7|616|-1.07|30|2023-11-29|15/09/2023|||||3.7000000476837|1|2023-09-28|15/06/2023|||||3.7000000476837|1
2023-09-17 23:51:28|03647|17802|JBOG|110.44M|110440000|7.5|1154|-27.88|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
2023-09-17 23:51:34|03648|14169|JCQ|369.67M|369670000|16.14|12135|16.62|41|2023-11-08|15/09/2023|||||16.139999389648|1|2023-09-13|15/06/2023|||579000000||17.760000228882|1
2023-09-17 23:51:40|03649|7076|JCDX|3.58B|3580000000|16.94|73731|31.32|35|2023-11-09|15/09/2023||||860000000|16.940000534058|1|2023-07-27|15/06/2023|||863700000|862050000|16.64999961853|1
2023-09-17 23:51:46|03650|7096|KOF|566.17M|566170000|27.6|11934|28.07|41|2023-10-02|15/08/2023||||283000000|27.60000038147|1|2023-07-12|15/05/2023|||262150000|249000000|24.35000038147|1
2023-09-17 23:51:51|03651|7070|LOIM|7.14B|7140000000|24.92|690548|21.92|34|2023-10-20|15/09/2023||1.41|||24.920000076294|1|2023-08-01|15/06/2023||1.20||546730000|24.14999961853|1
2023-09-17 23:51:57|03652|23514|CLARI|643.89M|643890000|6.11|348862|-47.42|33|2023-10-24|15/09/2023||||1240000000|6.1100001335144|1|2023-07-27|15/06/2023|||1270000000|1200000000|6.3699998855591|1
2023-09-17 23:52:02|03653|1155481|FDJ|6.17B|6170000000|32.76|143924|3.08|18|2023-10-19|15/09/2023|||||32.759998321533|1|2023-07-27|15/06/2023||0.92||3198000000|35.279998779297|1
2023-09-17 23:52:08|03654|985182|FDEL|220.73M|220730000|42.75|13592|-23.66|27|2023-11-29|15/09/2023|||||42.75|1|2023-10-19|15/06/2023|||||42.75|1
2023-09-17 23:52:14|03655|17809|LACR|188.18M|188180000|40.2|2017|27.22|30|2023-11-29|15/09/2023|||||40.200000762939|1|2023-08-30|15/06/2023|||193000000|193000000|38.700000762939|1
2023-09-17 23:52:20|03656|668|LAGA|2.92B|2920000000|19.34|8309|35.34|35|2023-10-18|15/09/2023|||||19.340000152588|1|2023-07-25|15/06/2023|||||21.35000038147|1
2023-09-17 23:52:26|03657|7150|LAEP|1.55B|1550000000|2.9|207739|591.3|27|2023-11-29|15/09/2023|||||2.9000000953674|1|2023-09-19|15/06/2023|||||2.9000000953674|1
2023-09-17 23:52:31|03658|7292|LPER|729.38M|729380000|123.5|656|19.32|30|2023-11-24|15/09/2023|||||123.5|1|2023-08-30|15/06/2023|||||122|1
2023-09-17 23:52:40|03659|7156|LOUP|2.15B|2150000000|122.5|1442|26.81|28|2023-11-22|15/08/2023||||1269000000|122.5|1|2023-07-06|15/05/2023|||1510000000|1228000000|117.5|1
2023-09-17 23:52:49|03660|17814|ALBON|104.88M|104880000|91.8|295|17.99|30|2023-11-29|15/09/2023|||||91.800003051758|1|2023-09-13|15/06/2023|||||91.400001525879|1
2023-09-17 23:52:55|03661|7211|LECS|1.01B|1010000000|26.2|17216|-11.04|34|2023-10-25|15/09/2023|||||26.200000762939|1|2023-07-27|15/06/2023|||115900000||25.700000762939|1
2023-09-17 23:53:01|03662|7266|LDSV|237.49M|237490000|48.2|447|22.34|30|2023-10-19|15/09/2023|||||48.200000762939|1|2023-09-13|15/06/2023||||45400000|50|1
2023-09-17 23:53:06|03663|7063|GFII|1.01B|1010000000|22.65|23841|25.83|35|2023-10-26|15/09/2023|||||22.64999961853|1|2023-07-25|15/06/2023|||420400000|379000000|23.89999961853|1
2023-09-17 23:53:12|03664|17812|LNA|280.18M|280180000|25.55|2264|-16.91|31|2023-11-10|15/09/2023||||182900000|25.549999237061|1|2023-09-13|15/06/2023|||181900000|180630000|28.14999961853|1
2023-09-17 23:53:18|03665|17852|LBIRD|314.99M|314990000|14|4495|-25.61|25|2023-11-29|15/09/2023|||||14|1|2023-09-26|15/06/2023||||51200000|14|1
2023-09-17 23:53:23|03666|996153|LYS|4.95M|4950000|0.2795|15163|-55.21|22|2023-09-22|15/06/2023|||||0.27950000762939|1|2023-04-17|15/03/2023|||||0.27950000762939|1
2023-09-17 23:53:29|03667|17829|MRM|70.51M|70510000|22|276|-18.52|23|2023-11-09|15/09/2023|||||22|1|2023-07-27|15/06/2023|||||21.39999961853|1
2023-09-17 23:53:34|03668|980202|MDM|304.97M|304970000|7.79|46378|-13.44|29|2023-10-26|15/09/2023||||276000000|7.7849998474121|1|2023-09-05|15/06/2023|||269700000|272000000|8.5200004577637|1
2023-09-17 23:53:39|03669|17817|MFBP|292.63M|292630000|590|19|15.69|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2023-09-17 23:53:45|03670|7062|MANP|958.50M|958500000|24.95|8084|47.11|32|2023-10-26|15/09/2023|||||24.950000762939|1|2023-07-27|15/06/2023|||736000000|689000000|24.5|1
2023-09-17 23:53:51|03671|7253|MATP|797.66M|797660000|105|3114|60.55|29|2023-03-01|15/12/2022|||||105|1|2022-11-23|15/09/2022|3.17||235300000|235000000|102|1
2023-09-17 23:53:57|03672|13175|MBWS|270.76M|270760000|2.42|18030|-3.2|30|2023-10-26|15/09/2023|||||2.420000076294|1|2023-09-28|15/06/2023|||||2.420000076294|1
2023-09-17 23:54:03|03673|32435|ALMKT|27.66M|27660000|0.57|63959|-19.26|29|2023-10-19|15/09/2023||||5000000|0.56999999284744|1|2023-09-28|15/06/2023|||||0.56999999284744|1
2023-09-17 23:54:08|03674|7068|MAUP|965.55M|965550000|4.822|324467|4.6|32|2023-10-19|15/09/2023|||||4.8220000267029|1|2023-08-04|15/06/2023|||101710000|145100000|4.191999912262|1
2023-09-17 23:54:14|03675|943360|MCPHY|169.31M|169310000|6.1|79147|-30.22|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
2023-09-17 23:54:19|03676|7363|MED6|21.38M|21380000|8.15|53|-18.09|26|2023-11-29|15/09/2023|||||8.1499996185303|1|2023-08-30|15/06/2023|||||9.8999996185303|1
2023-09-17 23:54:24|03677|1096116|MEDCL|195.81M|195810000|6.8|53059|1.34|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
2023-09-17 23:54:30|03678|17823|MEMS|40.58M|40580000|5.36|51445|374.34|27|2023-10-25|15/09/2023|||||5.3600001335144|1|2023-07-25|15/06/2023|||3420000||4.9400000572205|1
2023-09-17 23:54:36|03679|6994|MERY|813.87M|813870000|8.65|195861|3.84|34|2023-10-17|15/09/2023|||||8.6549997329712|1|2023-07-26|15/06/2023||0.57||91170000|8.164999961853|1
2023-09-17 23:54:42|03680|7071|CBLP|943.57M|943570000|39|21562|38.66|33|2023-10-25|15/09/2023|||||39|1|2023-07-26|15/06/2023|||306000000|298600000|42.299999237061|1
2023-09-17 23:54:48|03681|14170|METEX|34.38M|34380000|0.677|46832|-67.89|25|2023-11-09|15/09/2023|||||0.67699998617172|1|2023-09-28|15/06/2023||||45000000|0.67699998617172|1
2023-09-17 23:54:54|03682|6946|MMTP|1.57B|1570000000|12.52|57689|-4.65|35|2023-10-24|15/09/2023|||||12.520000457764|1|2023-07-25|15/06/2023|||309000000|311000000|12.689999580383|1
2023-09-17 23:54:59|03683|17825|ALMIC|31.78M|31780000|1.16|23941|-2.52|28|2023-11-07|15/09/2023|||||1.1599999666214|1|2023-09-25|15/06/2023|||||1.1599999666214|1
2023-09-17 23:55:08|03684|17659|FMONC|1.42B|1420000000|7750|7|39.64|15|2023-04-27|15/12/2022|1.86||||7850|1|2022-09-30|15/06/2022|50.08||||5250|1
2023-09-17 23:55:13|03685|15242|MONTE|1.32B|1320000000|71|11075|-15.17|25|2023-10-27|15/09/2023||||27000000|71|1|2023-08-17|15/06/2023|||52000000|26000000|71.900001525879|1
2023-09-17 23:55:17|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
2023-09-17 23:55:22|03687|1156934|NACON|131.34M|131340000|1.5|63226|-68.05|18|2023-11-29|15/09/2023|||||1.5039999485016|1|2023-08-30|15/06/2023|||32100000|32100000|1.4700000286102|1
2023-09-17 23:55:27|03688|40322|NANOB|311.95M|311950000|8.87|386516|121.75|25|2023-11-09|15/09/2023||||0.00|8.8699998855591|1|2023-09-06|15/06/2023|-0.7583|-0.7583|1330000|1330000|8.789999961853|1
2023-09-17 23:55:37|03689|1088763|NAVYA|1.58M|1580000|0.03|5548545|-86.84|21|2023-09-29|15/06/2023|||||0.02999999932945|1|2023-05-31|15/03/2023|||||0.02999999932945|1
2023-09-17 23:55:42|03690|1097383|NEOEN|4.41B|4410000000|28.76|106476|-23.85|23|2023-11-02|15/09/2023|||||28.760000228882|1|2023-07-27|15/06/2023|||122600000|138000000|30.39999961853|1
2023-09-17 23:55:47|03691|17833|NRO|898.63M|898630000|36.8|3370|2.94|32|2023-11-08|15/09/2023|||||36.799999237061|1|2023-09-06|15/06/2023||||181700000|37.599998474121|1
2023-09-17 23:55:53|03692|7028|NEXS|25.48M|25480000|76.5|78612|-19.09|35|2023-10-25|15/09/2023||||1590000000|76.5|1|2023-07-26|15/06/2023||3.25|1730000000|1730000000|81.099998474121|1
2023-09-17 23:56:00|03693|7054|NEXI|827.63M|827630000|14.8|161500|-35.37|35|2023-10-25|15/09/2023||||1002000000|14.800000190735|1|2023-07-26|15/06/2023||||1927000000|18.309999465942|1
2023-09-17 23:56:05|03694|994269|NEXTS|217.73M|217730000|105|636|-0.94|13|2022-09-20|15/06/2022|1.22||6060000||107|1|2022-03-17|15/12/2021|6.36||16370000||89.5|1
2023-09-17 23:56:10|03695|951013|NHOA|25.53M|25530000|1|60498|-91.38|28|2023-10-26|15/09/2023|||||1|1|2023-07-25|15/06/2023||||91000000|3.9000000953674|1
2023-09-17 23:56:16|03696|6972|ALCOX|21.45M|21450000|0.43|101572|-77.13|32|2023-10-18|15/09/2023||-0.12||1150000|0.42699998617172|1|2023-09-20|15/06/2023||-0.12||950000|0.42699998617172|1
2023-09-17 23:56:21|03697|961657|NOKIA|20.40B|20400000000|3.678|112453|-20.39|29|2023-10-19|15/09/2023||0.0751||5760000000|3.7114999294281|1|2023-07-20|15/06/2023|0.07|0.0768|5710000000|5810000000|3.5190000534058|1
2023-09-17 23:56:26|03698|1161787|NR21|5.94M|5940000|80.5|4|-49.69|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2023-09-17 23:56:32|03699|7109|SONO|543.34M|543340000|7.02|6752|14.71|35|2023-11-08|15/09/2023|||||7.0199999809265|1|2023-07-27|15/06/2023||||98000000|6.9000000953674|1
2023-09-17 23:56:37|03700|17835|SABT|907.27M|907270000|14|4839|-11.39|29|2023-12-06|15/09/2023|||||14|1|2023-07-26|15/06/2023||||76700000|13.89999961853|1
2023-09-17 23:56:43|03701|17836|OLG|326.16M|326160000|1.96|272087|-27.14|26|2023-11-29|15/09/2023|||||1.960000038147|1|2023-10-10|15/06/2023|||||1.960000038147|1
2023-09-17 23:56:49|03702|17837|ORPF|41.61M|41610000|6.38|7483|35.74|28|2023-11-29|15/09/2023|||||6.3800001144409|1|2023-09-14|15/06/2023|||||6.4200000762939|1
2023-09-17 23:56:54|03703|943319|OREGE|20.43M|20430000|0.405|226456|-41.3|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
2023-09-17 23:57:00|03704|7075|ORP|90.47M|90470000|1.47|939723|-89.68|35|2023-10-25|15/09/2023|||||1.4700000286102|1|2023-07-26|15/06/2023|||1310000000||1.8650000095367|1
2023-09-17 23:57:04|03705|949748|OSE|93.53M|93530000|4.95|209428|-29.29|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
2023-09-17 23:57:10|03706|943370|PID|74.92M|74920000|37.9|2664|59.92|26|2023-11-29|15/09/2023|||||37.900001525879|1|2023-08-30|15/06/2023|||||38.009998321533|1
2023-09-17 23:57:15|03707|17665|PARF|77.71M|77710000|51.5|149|-14.17|25|2023-10-26|15/09/2023|||||51.5|1|2023-07-27|15/06/2023|||||53.5|1
2023-09-17 23:57:21|03708|7159|PARRO|109.69M|109690000|3.6|5812|-7.34|33|2023-11-16|15/09/2023|||||3.5999999046326|1|2023-07-28|15/06/2023|||||4.4000000953674|1
2023-09-17 23:57:26|03709|17844|PASS|19.77M|19770000|5|903|2.88|28|2023-11-29|15/09/2023|||||5|1|2023-09-28|15/06/2023|||||5|1
2023-09-17 23:57:31|03710|17845|PATC|268.12M|268120000|17.75|783|2.9|26|2023-10-11|15/09/2023|||||17.75|1|2023-07-26|15/06/2023|||||18.700000762939|1
2023-09-17 23:57:36|03711|17666|PCAS|109.93M|109930000|8|11809|9.29|28|2023-11-29|15/09/2023|||||8|1|2023-09-06|15/06/2023|||||7.5|1
2023-09-17 23:57:41|03712|17846|GPIF|391.03M|391030000|104.5|453|22.37|28|2023-11-29|15/09/2023|||||104.5|1|2023-09-28|15/06/2023|||||104.5|1
2023-09-17 23:57:46|03713|17759|PEUG|2.54B|2540000000|102.2|4712|17.74|32|2023-11-29|15/09/2023|||||102.19999694824|1|2023-09-14|15/06/2023|||||103|1
2023-09-17 23:57:51|03714|7332|EQSE|1.11B|1110000000|74.3|3496|2.34|30|2023-11-09|15/09/2023||||54500000|74.300003051758|1|2023-09-29|15/06/2023||||59100000|74.300003051758|1
2023-09-17 23:57:57|03715|6947|PVAC|622.41M|622410000|1.37|217945|43.61|32|2023-11-29|15/09/2023|||||1.3719999790192|1|2023-07-18|15/06/2023|||465200000||1.6699999570847|1
2023-09-17 23:58:03|03716|7027|PLOF|2.36B|2360000000|16.4|80665|-3.19|35|2023-10-26|15/09/2023||||2550000000|16.39999961853|1|2023-07-24|15/06/2023|||2730000000|2710000000|18.579999923706|1
2023-09-17 23:58:07|03717|17847|PLVP|61.14M|61140000|2.77|10285|-33.89|0||
2023-09-17 23:58:12|03718|945688|POXEL|17.88M|17880000|0.51|123611|-74.81|25|2023-11-08|15/09/2023|||||0.51300001144409|1|2023-09-26|15/06/2023||-0.42||1490000|0.51300001144409|1
2023-09-17 23:58:20|03719|17849|PREP|148.14M|148140000|27.4|463|-9.57|25|2023-11-28|15/09/2023|||||27.39999961853|1|2023-09-28|15/06/2023|||||27.39999961853|1
2023-09-17 23:58:25|03720|13181|PROAC|14.22M|14220000|0.105|14094|-14.63|26|2023-11-30|15/07/2023|||||0.10499999672174|1|2023-06-28|15/04/2023|||||0.10100000351667|1
2023-09-17 23:58:31|03721|1009128|PWG|90.06M|90060000|1.744|41809|-49.6|25|2023-10-16|15/09/2023|||||1.7439999580383|1|2023-09-20|15/06/2023||||21000000|1.7439999580383|1
2023-09-17 23:58:37|03722|17667|ALPRG|22.88M|22880000|0.276|187907|4.15|25|2023-11-29|15/09/2023|||||0.27599999308586|1|2023-10-03|15/06/2023|||||0.27599999308586|1
2023-09-17 23:58:42|03723|6992|QDT|654.00M|654000000|19|23582|27.77|31|2023-11-29|15/10/2023|||||19|1|2023-09-20|15/07/2023|||||19|1
2023-09-17 23:58:49|03724|6996|GENC|6.35M|6350000|0.12|1119656|-95.71|32|2023-11-29|15/09/2023|||||0.11500000208616|1|2023-07-27|15/06/2023|||||0.72000002861023|1
2023-09-17 23:58:56|03725|7659|GDSF|2.38B|2380000000|21.6|284|3.85|35|2023-11-10|15/09/2023|||||21.60000038147|1|2023-08-24|15/06/2023|||||20.299999237061|1
2023-09-17 23:59:01|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
2023-09-17 23:59:06|03727|6971|RCOP|6.56B|6560000000|129.7|68317|-25.93|32|2023-11-23|15/09/2023||4.22||398880000|129.69999694824|1|2023-07-25|15/06/2023|||257500000|246010000|145.55000305176|1
2023-09-17 23:59:11|03728|6969|RXL|6.87B|6870000000|22.86|698693|38.09|41|2023-10-20|15/09/2023|||||22.860000610352|1|2023-07-28|15/06/2023|||4830000000|4830000000|22.85000038147|1
2023-09-17 23:59:17|03729|7305|ROBF|1.72B|1720000000|825|351|-3.17|28|2023-11-29|15/09/2023|||||825|1|2023-09-30|15/06/2023|||||825|1
2023-09-17 23:59:27|03730|1084836|RBO|480.63M|480630000|48.7|1246|36.8|25|2023-10-19|15/09/2023|||||48.700000762939|1|2023-09-12|15/06/2023||||117730000|48.900001525879|1
2023-09-17 23:59:32|03731|17841|ROTH|2.84B|2840000000|38.35|257130|6.97|29|2023-11-07|15/09/2023|||||38.349998474121|1|2023-09-01|15/06/2023|||||38.650001525879|1
2023-09-17 23:59:38|03732|7103|RUBF|2.34B|2340000000|22.78|167657|-2.48|35|2023-11-07|15/09/2023|||||22.780000686646|1|2023-09-07|15/06/2023|||1580000000||21.760000228882|1
2023-09-17 23:59:43|03733|17857|SABL|73.15M|73150000|21.8|299|0.93|25|2023-11-29|15/09/2023|||||21.799999237061|1|2023-08-30|15/06/2023|||||22|1
2023-09-17 23:59:48|03734|7538|SAMS|606.28M|606280000|176.5|398|5.37|30|2023-11-29|15/09/2023|||||176.5|1|2023-09-06|15/06/2023|||531000000|531000000|184.5|1
2023-09-17 23:59:54|03735|7014|STDM|23.34B|23340000000|253.9|55600|-24.28|39|2023-10-19|15/09/2023||2.01||724250000|253.89999389648|1|2023-07-21|15/06/2023|1.19|1.19|675700000|675850000|237.5|1
2023-09-18 00:00:03|03736|7004|SAVEN|719.41M|719410000|54.4|929|-3.55|32|2023-10-19|15/09/2023||||1669000000|54.400001525879|1|2023-09-14|15/06/2023|||1710000000|1660000000|55|1
2023-09-18 00:00:09|03737|17705|CBSM|132.00M|132000000|9.75|2520|5.98|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
2023-09-18 00:00:21|03738|7007|SCOR|5.56B|5560000000|31|335386|83.81|41|2023-11-10|15/09/2023||1.04||4550000000|31|1|2023-07-27|15/06/2023|1.07|0.9065|4830000000|4540000000|28.659999847412|1
2023-09-18 00:00:27|03739|7073|CCHE|842.92M|842920000|109.4|3783|39.19|32|2023-10-24|15/09/2023|||||109.40000152588|1|2023-09-11|15/06/2023|||242300000||115|1
2023-09-18 00:00:33|03740|17862|SELER|392.01M|392010000|94|36|-2.59|25|2023-11-29|15/09/2023|||||94|1|2023-07-26|15/06/2023|||||96.5|1
2023-09-18 00:00:41|03741|943368|SEFER|121.06M|121060000|10.26|6846|-10.31|18|2023-10-18|15/09/2023|||||10.260000228882|1|2023-09-14|15/06/2023|||90730000|90730000|10.680000305176|1
2023-09-18 00:00:58|03742|6975|SESFd|2.87B|2870000000|6.43|536876|-3.4|35|2023-11-02|15/09/2023||0.06||486100000|6.4299998283386|1|2023-08-03|15/06/2023|0.07|0.07|497000000|482070000|5.8049998283386|1
2023-09-18 00:01:05|03743|17876|SESL|1.94B|1940000000|122.2|65498|24.44|31|2023-10-26|15/09/2023|||||122.19999694824|1|2023-09-11|15/06/2023|||220800000|220900000|111|1
2023-09-18 00:01:10|03744|1052409|SMCP|414.19M|414190000|5.49|162653|0.18|25|2023-10-26|15/09/2023|||||5.4899997711182|1|2023-07-27|15/06/2023|||305000000|305000000|8.4799995422363|1
2023-09-18 00:01:15|03745|17889|ALTPC|161.12M|161120000|27.6|2057|0|27|2023-11-29|15/09/2023|||||27.60000038147|1|2023-08-25|15/06/2023|||9460000|9460000|27.700000762939|1
2023-09-18 00:01:20|03746|17776|SFCA|9.17M|9170000|1.8|409|3.45|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
2023-09-18 00:01:26|03747|17888|TEIF|240.36M|240360000|14.5|1746|-31.92|29|2023-11-08|15/09/2023|||||14.5|1|2023-07-26|15/06/2023|||||14.699999809265|1
2023-09-18 00:01:35|03748|6981|EXHO|14.90B|14900000000|102.05|167595|25.83|35|2023-10-26|15/08/2023||2.43||5720000000|102.05000305176|1|2023-06-30|15/05/2023|||6030000000|6040000000|101.84999847412|1
2023-09-18 00:01:43|03749|17867|SDTC|3.69M|3690000|1.62|1128|-1.82|26|2023-11-29|15/09/2023|||||1.6200000047684|1|2023-09-29|15/06/2023|||||1.6200000047684|1
2023-09-18 00:01:49|03750|17871|ALSOG|55.07M|55070000|18|651|-6.25|31|2023-10-31|15/09/2023|||||18|1|2023-09-06|15/06/2023||||36300000|18.39999961853|1
2023-09-18 00:01:54|03751|6990|SOIT|5.67B|5670000000|159.25|63317|18.75|35|2023-11-15|15/09/2023||0.9513||159000000|159.25|1|2023-07-25|15/06/2023|0.2616|0.2561|157000000|233700000|162.85000610352|1
2023-09-18 00:02:00|03752|7058|LOCAL|15.75M|15750000|0.12|299700|-87.74|41|2023-11-09|15/09/2023|||||0.11999999731779|1|2023-07-26|15/06/2023|||||0.13699999451637|1
2023-09-18 00:02:06|03753|943283|S30|282.82M|282820000|2.634|486920|-3.55|26|2023-11-08|15/09/2023|||||2.6340000629425|1|2023-09-21|15/06/2023|||||2.6340000629425|1
2023-09-18 00:02:12|03754|541|SOLB|11.45B|11450000000|109.8|164787|36.91|41|2023-11-03|15/09/2023||2.38||3210000000|109.80000305176|1|2023-08-03|15/06/2023|4.06|3.28|3090000000|3140000000|107.84999847412|1
2023-09-18 00:02:17|03755|17873|DAMA|4.92B|4920000000|143|127640|42.71|31|2023-04-20|15/03/2023|||||143|1|2023-03-07|15/12/2022||||334050000|143|1
2023-09-18 00:02:23|03756|7100|SOPR|3.98B|3980000000|193.3|22421|38.07|35|2023-10-27|15/09/2023|||||193.30000305176|1|2023-07-27|15/06/2023|||1440000000|1440000000|185.10000610352|1
2023-09-18 00:02:29|03757|942438|SPIE|4.62B|4620000000|28.18|208448|24.14|29|2023-11-03|15/09/2023|||||28.180000305176|1|2023-07-27|15/06/2023|0.7691|0.7691|2120000000|2120000000|28.340000152588|1
2023-09-18 00:02:34|03758|7380|IISP|912.29M|912290000|47.15|7126|-0.21|26|2023-12-06|15/09/2023|||||47.150001525879|1|2023-08-10|15/06/2023|||269300000||55|1
2023-09-18 00:02:42|03759|17874|SQLI|213.20M|213200000|46.4|651|25.75|30|2023-11-29|15/09/2023|||||46.400001525879|1|2023-09-21|15/06/2023|||||46.400001525879|1
2023-09-18 00:02:47|03760|960709|||||||27|2023-11-29|15/09/2023|||||1.2699999809265|1|2023-07-27|15/06/2023|||||1.3619999885559|1
2023-09-18 00:02:52|03761|17875|DPTP|40.47M|40470000|0.0772|47130|-44.26|27|2023-12-14|15/09/2023|||||0.07720000296831|1|2023-07-28|15/06/2023|||||0.12899999320507|1
2023-09-18 00:02:57|03762|7121|STF|1.35B|1350000000|108.6|1978|32.12|32|2023-10-19|15/09/2023|||||108.59999847412|1|2023-09-07|15/06/2023||||1100000000|109.19999694824|1
2023-09-18 00:03:03|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
2023-09-18 00:03:08|03764|7127|SWOR|366.99M|366990000|38.5|4302|-1.28|31|2023-10-22|15/09/2023|||||38.5|1|2023-09-07|15/06/2023|||74100000|74100000|40.700000762939|1
2023-09-18 00:03:14|03765|7091|SDGI|785.47M|785470000|33.2|2664|35.79|30|2023-10-25|15/09/2023|||||33.200000762939|1|2023-09-20|15/06/2023||||1521000000|33.200000762939|1
2023-09-18 00:03:20|03766|943267|TKTT|664.23M|664230000|10.1|2740|-19.59|36|2023-10-19|15/09/2023|||||10.10000038147|1|2023-07-26|15/06/2023|||||11.800000190735|1
2023-09-18 00:03:30|03767|17880|TYNN|11.06M|11060000|1.21|355|-6.92|13|2023-04-26|15/12/2022|||82180||1.210000038147|1|2022-09-19|15/06/2022|-0||4230||1.2999999523163|1
2023-09-18 00:03:35|03768|13166|VANTI|59.78M|59780000|0.168|195597|-81.55|33|2023-10-26|15/09/2023|||||0.16799999773502|1|2023-07-27|15/06/2023||||1178000000|0.21400000154972|1
2023-09-18 00:03:39|03769|1170143|TE|4.07B|4070000000|23.42|289746|79.95|16|2023-11-02|15/09/2023||0.4419||1580000000|23.420000076294|1|2023-07-27|15/06/2023|0.38|0.4074|1430000000|1470000000|20.780000686646|1
2023-09-18 00:03:46|03770|7006|FTI|8.55B|8550000000|20.81|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
2023-09-18 00:03:49|03771|40327|TLVB|63.00M|63000000|45|102|3.69|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2023-09-18 00:03:55|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
2023-09-18 00:04:01|03773|7086|TFFP|1.56B|1560000000|7.45|186480|15.86|41|2023-10-26|15/09/2023|||||7.4499998092651|1|2023-07-27|15/06/2023||||554300000|6.4200000762939|1
2023-09-18 00:04:06|03774|7242|THHG|751.46M|751460000|81.4|2837|19.35|27|2023-10-12|15/09/2023|||||81.400001525879|1|2023-07-27|15/06/2023|||153200000|153100000|82.5|1
2023-09-18 00:04:11|03775|997440|TKOO|3.86B|3860000000|21.7|14563|-14.57|17|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2023-09-18 00:04:16|03776|17884|TIPK|56.87M|56870000|64.5|47|3.2|30|2023-11-29|15/09/2023|||||64.5|1|2023-09-29|15/06/2023|||||64.5|1
2023-09-18 00:04:21|03777|1141916|TITC|1.29B|1290000000|17.32|20143|56.6|22|2023-11-09|15/09/2023|||||17.319999694824|1|2023-07-27|15/06/2023|||641000000|640980000|18.940000534058|1
2023-09-18 00:04:27|03778|7160|TFF|921.40M|921400000|42.4|2684|18.11|28|2023-09-27|15/07/2023||||109000000|42.400001525879|1|2023-07-10|15/04/2023|||109200000|109000000|40.400001525879|1
2023-09-18 00:04:32|03779|40315|EGAB|774.00M|774000000|172.6|1007|-12.39|18|2023-10-26|15/09/2023|||||172.60000610352|1|2023-07-27|15/06/2023|||||179.80000305176|1
2023-09-18 00:04:37|03780|17887|TETR|37.23M|37230000|5.32|4423|-34.16|29|2023-11-17|15/09/2023|||||5.3200001716614|1|2023-09-13|15/06/2023|||||5.8000001907349|1
2023-09-18 00:04:43|03781|7034|TRNG|176.59M|176590000|1.742|25505|-21.53|37|2023-11-07|15/09/2023|||||1.7419999837875|1|2023-09-20|15/06/2023||-0.21||6700000|1.7419999837875|1
2023-09-18 00:04:49|03782|7003|TRIA|2.39B|2390000000|125.2|11471|46.26|35|2023-11-28|15/08/2023||||840800000|125.19999694824|1|2023-06-27|15/05/2023|||1030000000||134|1
2023-09-18 00:04:55|03783|6984|UBIP|3.59B|3590000000|28.65|319341|-16.28|35|2023-11-02|15/09/2023||0.50||356780000|28.64999961853|1|2023-07-20|15/06/2023||1.57|267700000|247540000|27.729999542236|1
2023-09-18 00:04:59|03784|17674|CBQP|2.07B|2070000000|990|9|4.21|12|2023-04-18|15/12/2022|20.05||1910000000||955|1|2022-07-28|15/06/2022|13.45||1680000000||1000|1
2023-09-18 00:05:06|03785|7145|UFFP|338.96M|338960000|20.9|24771|41.22|25|2023-05-15|15/03/2023|||||20.89999961853|1|2023-02-27|15/12/2022|||||20.89999961853|1
2023-09-18 00:05:11|03786|17892|UTIN|4.84M|4840000|0.555|3261|5.11|12|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1|2022-09-13|15/12/2021|||8920000||0.48699998855591|1
2023-09-18 00:05:17|03787|7022|VLOF|4.32B|4320000000|17.84|766465|-4.85|35|2023-10-26|15/09/2023||-1.25||5740000000|17.834999084473|1|2023-07-26|15/06/2023||0.77|5730000000|5700000000|21.459999084473|1
2023-09-18 00:05:30|03788|408|VLLP|2.83B|2830000000|12.36|802622|31.07|41|2023-11-16|15/09/2023||-0.9946||1340000000|12.359999656677|1|2023-07-28|15/06/2023|0.6944|0.68|1360000000|1360000000|11.914999961853|1
2023-09-18 00:05:36|03789|17898|||||||40|2023-11-09|15/09/2023||0.0238||56620000|6.2979998588562|1|2023-09-21|15/06/2023||-0.1114||33070000|6.2979998588562|1
2023-09-18 00:05:41|03790|1152995|VRLA|4.83B|4830000000|40.54|132076|72.8|18|2023-10-19|15/09/2023|||||40.540000915527|1|2023-07-25|15/06/2023|||1090000000|1170000000|35.060001373291|1
2023-09-18 00:05:47|03791|40320|VMX|56.74M|56740000|0.665|38450|2.15|14|2023-10-19|15/09/2023|||||0.66500002145767|1|2023-07-24|15/06/2023|||7480000|16450000|0.7049999833107|1
2023-09-18 00:05:52|03792|17896|VETO|979.66M|979660000|82.8|1468|-3.72|32|2023-10-26|15/09/2023||||138400000|82.800003051758|1|2023-09-07|15/06/2023|||110800000|133900000|87.5|1
2023-09-18 00:05:59|03793|13167|VCTP|1.41B|1410000000|31.8|16681|36.77|35|2023-11-07|15/09/2023|||||31.799999237061|1|2023-07-26|15/06/2023||||1909000000|30.049999237061|1
2023-09-18 00:06:05|03794|7152|VEIL|519.67M|519670000|8.24|4027|51.47|25|2023-11-09|15/09/2023|||||8.2399997711182|1|2023-09-08|15/06/2023|||||8.039999961853|1
2023-09-18 00:06:13|03795|7066|VILM|1.46B|1460000000|63.7|47295|51.67|33|2023-10-11|15/06/2023||5.28|||63.700000762939|1|2023-04-28|15/03/2023|||694400000|694400000|43.049999237061|1
2023-09-18 00:06:19|03796|6977|VIRB|2.20B|2200000000|261|4356|-10.62|34|2023-10-23|15/09/2023||||310000000|261|1|2023-09-14|15/06/2023|||295200000|295200000|262.5|1
2023-09-18 00:06:24|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
2023-09-18 00:06:30|03798|7177|CGR|276.27M|276270000|16.2|67|-40|27|2023-11-17|15/09/2023|||||16.200000762939|1|2023-07-26|15/06/2023|||||16.60000038147|1
2023-09-18 00:06:36|03799|953538|VLTSA|1.95B|1950000000|14.82|43199|-19.71|27|2023-10-25|15/09/2023|||||14.819999694824|1|2023-09-27|15/06/2023||||113000000|14.819999694824|1
2023-09-18 00:06:42|03800|7444|VRKP|146.51M|146510000|16.5|2263|-2.37|31|2023-10-25|15/09/2023|||||16.5|1|2023-09-11|15/06/2023|||||16.950000762939|1
2023-09-18 00:06:49|03801|17872|WAVE|1.01B|1010000000|51|7350|8.4|28|2023-12-04|15/09/2023||||113000000|51|1|2023-07-26|15/06/2023|||143300000|142400000|48.200000762939|1
2023-09-18 00:06:55|03802|6993|MWDP|3.51B|3510000000|80.35|38227|4.69|34|2023-10-26|15/09/2023|||||80.349998474121|1|2023-07-27|15/06/2023|||||93.900001525879|1
2023-09-18 00:07:00|03803|999060|XFAB|1.28B|1280000000|9.72|118493|67.73|19|2023-10-26|15/09/2023||0.19||229000000|9.7250003814697|1|2023-07-27|15/06/2023|0.3|0.19|218870000|213000000|9.835000038147|1
2023-09-18 00:07:06|03804|17900|XIL|91.29M|91290000|18.8|1519|-49.12|28|2023-11-29|15/09/2023|||||18.799999237061|1|2023-09-28|15/06/2023|||||18.799999237061|1
2023-09-18 00:07:11|03805|389|AIRP|275.04M|275040000|168.06|620530|37.98|36|2023-10-25|15/09/2023||||7560000000|168.05999755859|1|2023-07-27|15/06/2023|3.3|3.3|6810000000|6960000000|158.2200012207|1
2023-09-18 00:07:17|03806|412|AIR|103.57B|103570000000|131.32|882898|43.14|41|2023-11-08|15/09/2023||1.15||14540000000|131.32000732422|1|2023-07-26|15/06/2023|1.34|1.55|15900000000|15850000000|133.02000427246|1
2023-09-18 00:07:22|03807|413|ALSO|9.25B|9250000000|24.16|937163|23.83|35|2023-11-14|15/09/2023||-0.35||8095000000|24.159999847412|1|2023-07-25|15/06/2023|||4180000000|4180000000|27.420000076294|1
2023-09-18 00:07:28|03808|6910|MT|20.44B|20440000000|24.36|2079355|9.73|41|2023-11-09|15/09/2023||0.9082||15650000000|24.354999542236|1|2023-07-27|15/06/2023|2|1.65|16930000000|17210000000|25.645000457764|1
2023-09-18 00:07:34|03809|393|AXAF|64.21B|64210000000|29.39|3393864|16.63|34|2023-10-26|15/09/2023|||||29.389999389648|1|2023-08-03|15/06/2023||1.64||52918000000|27.364999771118|1
2023-09-18 00:07:39|03810|396|BNPP|72.36B|72360000000|61.46|2921600|24.6|41|2023-10-26|15/09/2023||2.24||11820000000|61.459999084473|1|2023-07-27|15/06/2023|2.1|2.32|11360000000|11260000000|58.119998931885|1
2023-09-18 00:07:44|03811|397|BOUY|12.62B|12620000000|33.34|806786|15.92|41|2023-10-31|15/09/2023||1.29||14840000000|33.340000152588|1|2023-08-16|15/06/2023|0.96|0.92|14130000000|14010000000|31.790000915527|1
2023-09-18 00:07:49|03812|390|CAPP|29.35B|29350000000|170.1|330750|2.32|35|2023-11-07|15/09/2023||||5690000000|170.10000610352|1|2023-07-28|15/06/2023|2.26|5.66|5700000000|5700000000|179.60000610352|1
2023-09-18 00:07:55|03813|404|CARR|12.19B|12190000000|16.96|1730965|3.38|35|2023-10-25|15/09/2023||||24340000000|16.959999084473|1|2023-07-26|15/06/2023||0.38|23360000000|23810000000|17.465000152588|1
2023-09-18 00:08:00|03814|407|CAGR|36.04B|36040000000|11.84|5099019|26.23|31|2023-11-08|15/09/2023||0.4144||5900000000|11.836000442505|1|2023-08-04|15/06/2023|0.58|0.4299|6330000000|5870000000|11.178000450134|1
2023-09-18 00:08:06|03815|394|DANO|34.45B|34450000000|53.79|1099103|8.64|35|2023-10-19|15/09/2023||||6890000000|53.790000915527|1|2023-07-26|15/06/2023|1.69|1.69|7240000000|7190000000|56.759998321533|1
2023-09-18 00:08:11|03816|6957|DAST|46.53B|46530000000|35.34|999147|-1.52|30|2023-10-25|15/09/2023||0.2697||1420000000|35.340000152588|1|2023-07-25|15/06/2023|0.28|0.2741|1450000000|1460000000|40.034999847412|1
2023-09-18 00:08:17|03817|395|ENGIE|36.92B|36920000000|15.2|3733041|18.34|40|2023-11-07|15/09/2023||0.2046||24150000000|15.197999954224|1|2023-07-27|15/06/2023|0.36|0.3814|18990000000|17260000000|15.381999969482|1
2023-09-18 00:08:23|03818|405|ESLX|79.20B|79200000000|175.32|430656|20.91|35|2023-10-19|15/09/2023||||6420000000|175.32000732422|1|2023-07-25|15/06/2023|3.03|3.34|6210000000|6640000000|176|1
2023-09-18 00:08:28|03819|6964|EUFI|10.64B|10640000000|55.36|329006|-16.43|36|2023-11-06|15/09/2023||||1720000000|55.360000610352|1|2023-07-26|15/06/2023|1.19|1.07|1680000000|1680000000|60.900001525879|1
2023-09-18 00:08:33|03820|6987|HRMS|199.25B|199250000000|1903.6|54895|55.21|35|2023-10-24|15/09/2023||||3250000000|1903.5999755859|1|2023-07-28|15/06/2023|10.53|16.81|3320000000|3230000000|1935.1999511719|1
2023-09-18 00:08:38|03821|670|PRTP|57.44B|57440000000|469.1|173194|-5.07|35|2023-10-26|15/09/2023||||5170000000|469.10000610352|1|2023-07-27|15/06/2023|7.22|15.38|5060000000|5080000000|522|1
2023-09-18 00:08:43|03822|400|OREP|219.92B|219920000000|410|293597|20.93|35|2023-10-19|15/09/2023||||10170000000|410|1|2023-07-27|15/06/2023|6.73|6.67|10190000000|10030000000|407.04998779297|1
2023-09-18 00:08:49|03823|7059|LEGD|23.36B|23360000000|88.38|399398|27.39|41|2023-11-08|15/09/2023||1.03||2040000000|88.379997253418|1|2023-07-31|15/06/2023|1.2|1.27|2150000000|2150000000|91.160003662109|1
2023-09-18 00:08:54|03824|399|LVMH|379.25B|379250000000|761.2|343484|19.03|35|2023-10-17|15/09/2023||||21000000000|761.20001220703|1|2023-07-24|15/06/2023|12.69|12.69|21210000000|21160000000|867.90002441406|1
2023-09-18 00:08:59|03825|411|MICP|21.62B|21620000000|30.27|1345545|24.21|35|2023-09-30|15/09/2023||||6970000000|30.270000457764|1|2023-07-26|15/06/2023||1.52|7120000000|6990000000|28.450000762939|1
2023-09-18 00:09:05|03826|409|ORAN|29.52B|29520000000|11.06|4788090|9.85|41|2023-10-24|15/09/2023||0.42||11130000000|11.060000419617|1|2023-07-25|15/06/2023|0.17|0.22|10930000000|10820000000|10.857999801636|1
2023-09-18 00:09:13|03827|406|PERP|43.93B|43930000000|171.9|355025|-8.32|35|2023-10-19|15/09/2023||||3090000000|171.89999389648|1|2023-08-31|15/06/2023|3|3|2630000000|2670000000|194.30000305176|1
2023-09-18 00:09:20|03828|6979|PUBP|18.30B|18300000000|73.38|446954|41.93|35|2023-10-19|15/09/2023||||3260000000|73.379997253418|1|2023-07-20|15/06/2023|3.21|3.01|3240000000|3160000000|71.519996643066|1
2023-09-18 00:09:26|03829|419|RENA|10.31B|10310000000|38.15|1017937|19.27|35|2023-10-19|15/09/2023||||10410000000|38.145000457764|1|2023-07-27|15/06/2023||3.35|15350000000|15430000000|39.534999847412|1
2023-09-18 00:09:32|03830|6991|SAF|64.15B|64150000000|152.42|537025|54.69|35|2023-10-27|15/09/2023|||||152.41999816895|1|2023-07-27|15/06/2023||2.39|5680000000|5510000000|145.25999450684|1
2023-09-18 00:09:38|03831|403|SGOB|29.22B|29220000000|57.24|1157523|41.95|35|2023-10-26|15/09/2023|||||57.240001678467|1|2023-07-26|15/06/2023|||12550000000|12600000000|58.790000915527|1
2023-09-18 00:09:44|03832|414|SASY|128.87B|128870000000|102.8|1345808|25.58|41|2023-10-27|15/09/2023||2.6||12620000000|102.80000305176|1|2023-07-28|15/06/2023|1.74|1.68|10680000000|10430000000|97.75|1
2023-09-18 00:09:50|03833|401|SCHN|37.60B|37600000000|157.44|774450|30.2|35|2023-10-26|15/09/2023||||9030000000|157.44000244141|1|2023-07-27|15/06/2023||3.42|9140000000|9140000000|160.2200012207|1
2023-09-18 00:09:56|03834|410|SOGN|21.44B|21440000000|26.47|3163522|10.31|33|2023-11-03|15/09/2023||1.12||6670000000|26.469999313354|1|2023-08-03|15/06/2023|1.18|1.03|6290000000|6410000000|23.995000839233|1
2023-09-18 00:10:00|03835|1169015|STLAM|55.37B|55370000000|17.906|2823107|33.53|12|2023-10-31|15/09/2023||||45000000000|17.878000259399|1|2023-07-26|15/06/2023|||51130000000|51130000000|16.77799987793|1
2023-09-18 00:10:08|03836|417|STMPA|37.40B|37400000000|41.34|1540358|17.06|41|2023-10-26|15/09/2023||1.07||4370000000|41.340000152588|1|2023-07-27|15/06/2023|1.06|1.09|4330000000|4290000000|46.330001831055|1
2023-09-18 00:10:13|03837|7087|TEPRF|7.44B|7440000000|125|254351|-56.91|35|2023-11-02|15/09/2023|||||125|1|2023-07-26|15/06/2023||6.02|1950000000|2030000000|158.5|1
2023-09-18 00:10:19|03838|6952|TCFP|29.12B|29120000000|139.5|209759|22.69|35|2023-10-31|15/09/2023|||||139.5|1|2023-08-23|15/06/2023||3.19|4690000000|4640000000|131.10000610352|1
2023-09-18 00:10:25|03839|416|TTEF|149.85B|149850000000|62.37|4447117|25.3|41|2023-10-26|15/09/2023||2.32||50970000000|62.369998931885|1|2023-07-27|15/06/2023|1.99|2.09|51460000000|51970000000|53.860000610352|1
2023-09-18 00:10:31|03840|420|||||||36|2023-11-09|15/09/2023||0.47||12540000000|29.569999694824|1|2023-08-03|15/06/2023|0.43|0.45|15750000000|10830000000|28.889999389648|1
2023-09-18 00:10:37|03841|418|SGEF|61.44B|61440000000|107.48|745358|17.21|35|2023-10-12|15/09/2023||||1156000000|107.48000335693|1|2023-07-28|15/06/2023|3.65|3.45|17360000000|17250000000|108.37999725342|1
2023-09-18 00:10:47|03842|415|VIV|7.85B|7850000000|8.22|1953417|-3.52|41|2023-11-17|15/09/2023||0.2811|||8.2200002670288|1|2023-07-27|15/06/2023|0.3513|0.3513|2410000000|4748000000|8.3540000915527|1
2023-09-18 00:10:52|03843|671|URW|6.59B|6590000000|47.2|394833|-9.68|31|2023-10-30|15/09/2023|||||47.200000762939|1|2023-07-27|15/06/2023||4.59||1422000000|51.700000762939|1
2023-09-18 00:10:58|03844|953852|WLN|7.93B|7930000000|28.1|645687|-34.51|31|2023-10-25|15/09/2023||||1230000000|28.10000038147|1|2023-07-26|15/06/2023|0.9078|0.9078|1170000000|1160000000|34.5|1
2023-09-18 00:11:02|03845|6576|III|20.09B|20090000000|2084|2152985|83.77|28|2023-11-16|15/09/2023|||||2084|1|2023-07-20|15/06/2023|||2340000000||1953|1
2023-09-18 00:11:07|03846|6635|3IN|2.87B|2870000000|310.5|899731|-7.17|15|2023-05-08|15/03/2023|||||327|1|2022-11-08|15/09/2022|||||319.5|1
2023-09-18 00:11:12|03847|28357|FOUR|1.44B|1440000000|5110|69149|45.72|27|2023-11-29|15/09/2023|||||5110|1|2023-08-09|15/06/2023|||||5080|1
2023-09-18 00:11:18|03848|9048|888|555.66M|555660000|124.7|2060813|5.68|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
2023-09-18 00:11:23|03849|14006|BAG|540.15M|540150000|484.5|120601|-1.12|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
2023-09-18 00:11:27|03850|6750|ASL|1.04B|1040000000|1230|96090|4.85|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
2023-09-18 00:11:33|03851|6583|ABDN|3.04B|3040000000|163.6|8589929|13.49|33|2023-11-29|15/09/2023|||||163.60000610352|1|2023-08-08|15/06/2023||4.98||712000000|218.5|1
2023-09-18 00:11:38|03852|6658|ADML|7.29B|7290000000|2436|672430|7.9|32|2023-11-13|15/09/2023|||||2436|1|2023-08-16|15/06/2023|57.6|65.02|2020000000||2199|1
2023-09-18 00:11:43|03853|1115734|AJBA|1.24B|1240000000|298.8|651574|9.37|17|2023-12-07|15/09/2023||0.079|||298.79998779297|1|2023-07-20|15/06/2023|||||332.60000610352|1
2023-09-18 00:11:48|03854|6820|ATST|3.02B|3020000000|1064|314888|10.72|18|2023-03-09|15/12/2022|0.37||128900000||1018|1|2022-07-28|15/06/2022|-1.16||-337400000||952|1
2023-09-18 00:11:53|03855|942426|ACI|637.70M|637700000|868|153249|0|11|2021-05-24|15/12/2020|||||868|1|2021-01-14|15/06/2020|0.06||36200000||866|1
2023-09-18 00:11:58|03856|6603|AAL|28.07B|28070000000|2302.5|3260707|-18.31|35|2023-10-24|15/09/2023|||||2302.5|1|2023-07-27|15/06/2023|1.45|1.45||20969000000|2450|1
2023-09-18 00:12:03|03857|6633|ANTO|14.69B|14690000000|1491.5|870854|31.58|27|2023-10-18|15/09/2023|||||1491.5|1|2023-08-10|15/06/2023|0.345|0.345||3221000000|1607|1
2023-09-18 00:12:08|03858|954886|APAX|826.03M|826030000|167|310761|2.45|12|2023-02-28|15/12/2022|||||177.80000305176|1|2022-08-17|15/06/2022|||||192.60000610352|1
2023-09-18 00:12:14|03859|963710|ASCL|902.09M|902090000|205.6|1073490|-8.05|29|2023-11-29|15/09/2023|||||205.60000610352|1|2023-07-24|15/06/2023||8.50||286000000|212.60000610352|1
2023-09-18 00:12:19|03860|6678|ASHM|1.28B|1280000000|192.5|703011|-13.99|35|2023-10-13|15/09/2023|||||192.5|1|2023-09-06|15/06/2023||7.30|84010000|84010000|192.30000305176|1
2023-09-18 00:12:25|03861|6836|AHT|22.79B|22790000000|5206|550374|22.15|37|2023-03-07|15/01/2023||0.88||2345000000|5746|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2023-09-18 00:12:30|03862|6625|ABF|15.95B|15950000000|2081|840226|57.12|32|2023-11-07|15/09/2023||74.61||5840000000|2081|1|2023-08-30|15/06/2023|||||1997|1
2023-09-18 00:12:36|03863|7351|AGRP|1.35B|1350000000|45.48|5532318|-28.32|28|2023-11-21|15/09/2023||1.60|||45.479999542236|1|2023-07-06|15/06/2023|||||46.380001068115|1
2023-09-18 00:12:40|03864|1096186|AML|2.60B|2600000000|325.8|1441634|82.88|24|2023-11-01|15/09/2023||-0.0702||386730000|325.79998779297|1|2023-07-26|15/06/2023|-0.0918|-0.0769|381750000|381830000|340.20001220703|1
2023-09-18 00:12:46|03865|6565|AZN|170.02B|170020000000|10940|1721568|8.08|42|2023-11-09|15/09/2023||1.72||11540000000|10940|1|2023-07-28|15/06/2023|2.15|1.98|11420000000|11010000000|10700|1
2023-09-18 00:12:51|03866|948335|AUTOA|5.70B|5700000000|619.4|1829561|0.85|22|2023-11-09|15/09/2023||14.01||243840000|619.40002441406|1|2023-08-30|15/06/2023|||||604.20001220703|1
2023-09-18 00:13:02|03867|1075230|AVASF|8.61B|8610000000|8.02|3511|0|13|2023-02-23|15/12/2022||0.14||460790000|716.59997558594|1|2022-08-09|15/06/2022||0.18||465050000|681|1
2023-09-18 00:13:07|03868|6821|AVVl|9.72B|9720000000|3220.5|306508|6.17|25|2023-06-06|15/03/2023||68.38||798580000|3219|1|2023-03-01|15/12/2022|||||3219|1
2023-09-18 00:13:12|03869|6810|AGT|935.07M|935070000|201.5|702144|8.68|14|2022-11-08|15/09/2022|-0.23||-107200000||189|1|2022-06-09|15/03/2022|0.01||11530000||192.19999694824|1
2023-09-18 00:13:17|03870|6615|AV|10.85B|10850000000|400.7|6207756|-8.95|32|2023-11-15|15/09/2023|||||400.70001220703|1|2023-08-16|15/06/2023|19.9|28.32|8895000000|22548000000|379.89999389648|1
2023-09-18 00:13:26|03871|949036|BMEB|5.80B|5800000000|577|2370496|70.91|29|2023-11-09|15/09/2023||16.43||2288000000|577|1|2023-08-30|15/06/2023|||1320000000|1320000000|565.40002441406|1
2023-09-18 00:13:31|03872|6690|BAB|1.97B|1970000000|390.2|924394|21.71|17|2023-11-21|15/09/2023||0.1766||2086000000|390.20001220703|1|2023-08-30|15/06/2023|||||384.20001220703|1
2023-09-18 00:13:36|03873|6632|BAES|32.15B|32150000000|1051|4523419|37.42|25|2023-11-29|15/09/2023|||||1051|1|2023-08-02|15/06/2023|0.296|0.273|12018000000|11057000000|933.40002441406|1
2023-09-18 00:13:41|03874|27919|BGFD|679.25M|679250000|731|210675|-2.27|15|2023-03-21|15/02/2023|-0.11||-6000000||735|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2023-09-18 00:13:47|03875|1055838|BAKK|547.64M|547640000|95.2|144625|7.94|28|2023-11-22|15/09/2023|||||95.199996948242|1|2023-09-06|15/06/2023|||||99|1
2023-09-18 00:13:53|03876|6588|BALF|1.85B|1850000000|332.4|981701|-0.6|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
2023-09-18 00:13:59|03877|28003|BGEO|1.53B|1530000000|3705|83826|77.7|33|2023-11-09|15/09/2023||8.10||653000000|3705|1|2023-08-17|15/06/2023|8.94||688240000||3210|1
2023-09-18 00:14:05|03878|6554|BNKR|1.24B|1240000000|99.1|1750391|-2.65|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2023-09-18 00:14:11|03879|282|BARC|24.73B|24730000000|161.46|40955125|-5.66|35|2023-10-24|15/09/2023||0.0724||6410000000|161.46000671387|1|2023-07-27|15/06/2023|0.086|0.0797|6290000000|6550000000|164.05999755859|1
2023-09-18 00:14:16|03880|6613|BDEV|4.49B|4490000000|460.3|3027052|7.3|30|2023-11-29|15/09/2023|||||460.29998779297|1|2023-09-06|15/06/2023||26.90||2327000000|443.29998779297|1
2023-09-18 00:14:21|03881|27934|BBGIB|963.65M|963650000|134|1248847|-22.09|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
2023-09-18 00:14:27|03882|6867|BEZG|3.92B|3920000000|590|2046379|-5.6|22|2023-11-07|15/09/2023|||||590|1|2023-09-07|15/06/2023||0.53||2997000000|541|1
2023-09-18 00:14:33|03883|6567|BWY|2.67B|2670000000|2228|209362|11.79|30|2023-08-09|15/07/2023||||500000000|2216|1|2023-06-13|15/04/2023|||||2238|1
2023-09-18 00:14:37|03884|13127|BKGH|4.47B|4470000000|4209|480160|17.08|15|2023-06-20|15/04/2023|||||3913|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798|1
2023-09-18 00:14:42|03885|6617|||||||34|2023-10-17|15/09/2023|||||2382|1|2023-09-04|15/06/2023||1.54||26440000000|2304|1
2023-09-18 00:14:47|03886|6801|BYG|1.86B|1860000000|1010|335559|-16.87|29|2023-11-20|15/09/2023||26.77||79100000|1010|1|2023-07-10|15/06/2023|||48100000||1019|1
2023-09-18 00:14:52|03887|14094|BRSC|620.65M|620650000|1268|61794|-1.55|15|2023-04-27|15/02/2023|0.31||18700000||1310|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2023-09-18 00:14:57|03888|14018|BRWM|1.17B|1170000000|610|274938|1.33|19|2023-03-06|15/12/2022|1.15||227100000||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2023-09-18 00:15:03|03889|14033|BCPT|486.17M|486170000|68.8|1206857|-27.2|21|2023-04-17|15/12/2023|||||89.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2023-09-18 00:15:10|03890|27900|GSCT|746.10M|746100000|146|496635|6.1|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2023-09-18 00:15:15|03891|6806|BOY|1.31B|1310000000|686|236104|30.79|33|2023-11-29|15/09/2023|||||686|1|2023-07-27|15/06/2023||21.70|||687.5|1
2023-09-18 00:15:20|03892|284|BP|89.00B|89000000000|523.2|28863330|15.74|32|2023-10-31|15/09/2023||0.2169||53120000000|523.20001220703|1|2023-08-01|15/06/2023|0.1477|0.1914|48540000000|52830000000|483|1
2023-09-18 00:15:26|03893|14017|BRWl|1.51B|1510000000|514|381737|0|30|2022-11-30|15/09/2022|||||515|1|2022-07-21|15/06/2022|||97900000||510|1
2023-09-18 00:15:31|03894|279|BATS|60.33B|60330000000|2702|2566753|-21.69|32|2023-11-02|15/09/2023|||||2702|1|2023-07-26|15/06/2023||171.09|6630000000|13205000000|2634|1
2023-09-18 00:15:37|03895|6672|BLND|3.02B|3020000000|323|4917047|-21.24|27|2023-11-13|15/09/2023||13.43||163990000|323|1|2023-07-11|15/06/2023|||||303.20001220703|1
2023-09-18 00:15:43|03896|6644|BVIC|2.26B|2260000000|886|366950|16.73|38|2023-11-22|15/09/2023||36.30||471000000|886|1|2023-07-27|15/06/2023|||476700000|467670000|878|1
2023-09-18 00:15:49|03897|6719|BT|11.41B|11410000000|117|25537678|-15.86|31|2023-11-02|15/09/2023||0.0451||5270000000|117|1|2023-07-27|15/06/2023|0.0535|0.0451|5160000000|5110000000|126.5|1
2023-09-18 00:15:54|03898|6610|BNZL|9.61B|9610000000|2858|548429|4.42|29|2023-10-24|15/09/2023|||||2858|1|2023-08-29|15/06/2023||83.47||6002000000|2724|1
2023-09-18 00:15:59|03899|6611|BRBY|7.95B|7950000000|2158|1253008|25.17|29|2023-11-16|15/09/2023||35.10||1252000000|2158|1|2023-07-14|15/06/2023|||589000000||2105|1
2023-09-18 00:16:05|03900|6631|CNE|242.05M|242050000|174.2|632996|-26.06|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
2023-09-18 00:16:10|03901|6757|CLDN|1.92B|1920000000|3500|25841|1.45|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2023-09-18 00:16:15|03902|6604|CPI|287.40M|287400000|17.13|8468279|-40.4|32|2023-11-29|15/09/2023|||||17.129999160767|1|2023-08-04|15/06/2023||2.20||1510000000|26.840000152588|1
2023-09-18 00:16:20|03903|14019|SHCS|2.32B|2320000000|116.1|2737255|-2.19|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
2023-09-18 00:16:25|03904|942375|CARDC|362.70M|362700000|104.8|812083|127.58|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
2023-09-18 00:16:31|03905|6746|CCL|15.52B|15520000000|1125|821731|38.55|42|2023-12-20|15/11/2023||-0.0963||5260000000|1125|1|2023-09-28|15/08/2023||0.7737||6700000000|1125|1
2023-09-18 00:16:37|03906|14020|CEY|1.04B|1040000000|90.15|3177275|2.96|29|2023-03-14|15/12/2022||0.07||188500000|107.25|1|2022-07-20|15/06/2022||0.07||197100000|77.099998474121|1
2023-09-18 00:16:42|03907|6574|CNA|9.29B|9290000000|169.7|24752151|110.08|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
2023-09-18 00:16:47|03908|28317|CINE|5.22M|5220000|0.38|26983450|-86.26|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
2023-09-18 00:16:52|03909|6863|CTY|2.04B|2040000000|405|778896|2.02|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2023-09-18 00:16:58|03910|28600|CKN|860.00M|860000000|2800|39366|5.46|18|2023-03-06|15/12/2022|1.49||337100000||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2023-09-18 00:17:02|03911|25635|||||||29|2023-09-26|15/07/2023||91.20|||840.5|1|2023-05-23|15/04/2023|||||918|1
2023-09-18 00:17:07|03912|6882|CLSH|511.07M|511070000|127.6|482814|-26.67|20|2023-03-14|15/12/2022|-0.25||71400000||137|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2023-09-18 00:17:11|03913|946350|COA|1.23B|1230000000|76.7|1692224|33.39|16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2023-09-18 00:17:16|03914|42596|CCH|8.44B|8440000000|2285|650156|19.01|34|2023-10-31|15/09/2023||0.3727||2930000000|2285|1|2023-08-09|15/06/2023|0.3727|0.3542|2820000000|2820000000|2260|1
2023-09-18 00:17:22|03915|6738|CPG|35.83B|35830000000|2072|3754923|10.51|33|2023-11-20|15/09/2023||45.47||6630000000|2072|1|2023-07-25|15/06/2023||||6700000000|2126|1
2023-09-18 00:17:26|03916|6756|CCC|2.83B|2830000000|2480|222336|18.21|35|2023-10-27|15/09/2023|||||2480|1|2023-09-08|15/06/2023||73.20||3287000000|2156|1
2023-09-18 00:17:31|03917|1055938|GLO|1.66B|1660000000|251|665701|-1.38|17|2023-03-17|15/12/2022|||||251|1|2022-10-28|15/09/2022|||||254|1
2023-09-18 00:17:44|03918|992768|CTEC|4.57B|4570000000|224.2|5851215|0.18|21|2023-11-29|15/09/2023|||||224.19999694824|1|2023-08-02|15/06/2023||0.06||1028000000|205.80000305176|1
2023-09-18 00:17:49|03919|963708|CSPC|1.15B|1150000000|229.8|3605032|-10.02|17|2022-11-23|15/09/2022|||||229.80000305176|1|2022-07-21|15/06/2022|||219000000||252.19999694824|1
2023-09-18 00:17:54|03920|14024|CWK|1.93B|1930000000|3572|76860|23.94|28|2023-11-21|15/09/2023||98.00||1056000000|3572|1|2023-07-24|15/06/2023|||||3344|1
2023-09-18 00:17:59|03921|44417|CRST|479.48M|479480000|186.4|821733|-20.88|32|2023-09-27|15/07/2023|||||186.39999389648|1|2023-06-08|15/04/2023||12.50||420000000|249.39999389648|1
2023-09-18 00:18:05|03922|6664|CRH|31.12B|31120000000|4422|1219299|43.45|30|2023-11-29|15/09/2023|||||4422|1|2023-08-25|15/06/2023|||6430000000|14147000000|4447|1
2023-09-18 00:18:10|03923|6710|CRDA|6.93B|6930000000|5006|328887|-22.15|35|2023-11-07|15/09/2023||94.00|||5006|1|2023-07-25|15/06/2023|0.9333|0.9811|880900000|905000000|5662|1
2023-09-18 00:18:15|03924|14023|CURY|541.38M|541380000|49.18|3082354|-24.57|27|2023-12-14|15/10/2023||-1.80||4458000000|49.180000305176|1|2023-09-18|15/07/2023|||||49.180000305176|1
2023-09-18 00:18:19|03925|23449|DCC|4.57B|4570000000|4641|180420|-1.61|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
2023-09-18 00:18:25|03926|32416|DPH|4.34B|4340000000|3812|912652|29.22|19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2023-09-18 00:18:30|03927|6850|DLN|2.13B|2130000000|1891|264595|-22.44|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
2023-09-18 00:18:35|03928|6584|DGE|71.08B|71080000000|3162|3038611|-15.57|23|2023-11-29|15/09/2023|||||3162|1|2023-08-01|15/06/2023|1.64|0.655|17100000000|8027000000|3397.5|1
2023-09-18 00:18:40|03929|32417|DPLM|4.19B|4190000000|3126|277079|25.34|20|2023-05-15|15/03/2023|0.47||582800000||2850|1|2022-11-21|15/09/2022|0.47||564300000||2800|1
2023-09-18 00:18:45|03930|32420|DLGD|2.39B|2390000000|183.4|4275256|-13.49|33|2023-11-07|15/09/2023|||||183.39999389648|1|2023-09-07|15/06/2023|0.056|0.056||1421000000|150.10000610352|1
2023-09-18 00:18:51|03931|8923|DOM|1.61B|1610000000|394.4|967625|61.24|37|2023-10-11|15/09/2023|||||394.39999389648|1|2023-08-01|15/06/2023|3.08||1020000000||347.39999389648|1
2023-09-18 00:18:57|03932|6689|DRX|1.91B|1910000000|497.6|1985233|-27.94|33|2023-11-29|15/09/2023|||||497.60000610352|1|2023-07-27|15/06/2023|||||619.79998779297|1
2023-09-18 00:19:01|03933|6787|SMDS|4.07B|4070000000|295.2|3412482|11.19|29|2023-12-07|15/10/2023||20.22||4124000000|295.20001220703|1|2023-09-05|15/07/2023|||||309.60000610352|1
2023-09-18 00:19:07|03934|14027|DNLM|2.28B|2280000000|1125|168420|48.85|35|2023-10-19|15/09/2023||||354000000|1125|1|2023-09-20|15/06/2023||||388000000|1125|1
2023-09-18 00:19:13|03935|288|EZJ|3.37B|3370000000|445.7|3049827|28.82|35|2023-11-28|15/09/2023||89.87||5558000000|445.70001220703|1|2023-07-20|15/06/2023|||2360000000|2230000000|494.89999389648|1
2023-09-18 00:19:17|03936|6807|EDIN|1.09B|1090000000|676|310777|15.16|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2023-09-18 00:19:22|03937|6833|RS1R|3.53B|3530000000|744|1101193|-28.46|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
2023-09-18 00:19:28|03938|14031|ELM|690.12M|690120000|116.2|1178227|7|26|2023-11-29|15/09/2023|||||116.19999694824|1|2023-07-27|15/06/2023|0.0559|0.0468||291000000|108.59999847412|1
2023-09-18 00:19:32|03939|1073054|ENOG|2.08B|2080000000|1165|410587|-18.53|14|2023-11-29|15/09/2023|||||1165|1|2023-09-07|15/06/2023|||||1117|1
2023-09-18 00:19:38|03940|28449|ENT|7.36B|7360000000|1153.5|2451613|-4.91|29|2023-11-02|15/09/2023||||520000000|1153.5|1|2023-08-10|15/06/2023||26.77|485000000|485000000|1358|1
2023-09-18 00:19:43|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
2023-09-18 00:19:48|03942|6789|ESNT|424.72M|424720000|145.4|486916|-12.66|32|2023-11-29|15/09/2023|||||145.39999389648|1|2023-08-16|15/06/2023|||||155.19999694824|1
2023-09-18 00:19:53|03943|6869|ERM|1.58B|1580000000|1460|1156889|0.69|33|2023-05-17|15/03/2023|||||1460|1|2023-02-02|15/12/2022|||||1460|1
2023-09-18 00:19:58|03944|27918|EOTE|787.25M|787250000|814|146659|21.13|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2023-09-18 00:20:03|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
2023-09-18 00:20:09|03946|13120|EXPN|25.71B|25710000000|2812|1369462|5.67|18|2023-11-14|15/09/2023||0.68||3270000000|2812|1|2023-05-16|15/03/2023||0.68||3401000000|2738|1
2023-09-18 00:20:13|03947|6594|FCIT|4.66B|4660000000|907|372748|1.45|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2023-09-18 00:20:18|03948|942422|FDM|598.37M|598370000|547|420437|-23.71|25|2023-11-29|15/09/2023|||||547|1|2023-07-26|15/06/2023|||||615|1
2023-09-18 00:20:24|03949|6562|FERG|25.21B|25210000000|12380|125717|26.46|27|2023-12-05|15/10/2023||2.52||7670000000|12380|1|2023-09-26|15/07/2023||2.45||7560000000|12380|1
2023-09-18 00:20:30|03950|6846|FXPO|491.26M|491260000|83.75|888232|-44.76|26|2023-10-05|15/09/2023|||||83.75|1|2023-08-02|15/06/2023|||||92.650001525879|1
2023-09-18 00:20:36|03951|14034|FCSS|1.01B|1010000000|211|689324|-10.97|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2023-09-18 00:20:41|03952|7104|FEV|1.44B|1440000000|350|684903|22.38|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2023-09-18 00:20:46|03953|14038|FSV|896.13M|896130000|277|396731|6.13|20|2023-04-27|15/02/2023|0.29||100400000||280.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2023-09-18 00:20:50|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2023-09-18 00:20:55|03955|27941|FGT|1.81B|1810000000|881|315019|6.66|15|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1
2023-09-18 00:21:05|03956|6708|FGP|1.06B|1060000000|156.2|1606629|24.96|23|2023-11-14|15/09/2023||4.32||2663000000|156.19999694824|1|2023-08-30|15/06/2023|||||145.69999694824|1
2023-09-18 00:21:11|03957|6858|FLTRF|26.30B|26300000000|14930|437724|44.67|33|2023-11-08|15/09/2023||||2200000000|14930|1|2023-08-09|15/06/2023|2.38|1.6|2400000000|2400000000|14905|1
2023-09-18 00:21:16|03958|49814|FSFL|569.53M|569530000|94.3|688255|-24.56|15|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2023-09-18 00:21:21|03959|6772|FRAS|3.54B|3540000000|804.5|624620|2.35|31|2023-12-14|15/10/2023|||||804.5|1|2023-09-27|15/07/2023|||||804.5|1
2023-09-18 00:21:27|03960|10522|FRES|4.40B|4400000000|588.6|1077532|-19.37|26|2023-10-25|15/09/2023|||||588.59997558594|1|2023-08-01|15/06/2023|0.088|0.04|1430800000||618.20001220703|1
2023-09-18 00:21:33|03961|949092|FUTR|936.36M|936360000|791.5|520900|-52.23|30|2023-11-29|15/09/2023||84.50||403050000|791.5|1|2023-08-30|15/06/2023|||||750|1
2023-09-18 00:21:41|03962|6784|GFRD|200.49M|200490000|201.5|111724|27.21|30|2023-11-29|15/09/2023|||||201.5|1|2023-09-20|15/06/2023|||||201.5|1
2023-09-18 00:21:46|03963|50668|GAW|3.80B|3800000000|11490|52845|61.49|28|2023-11-01|15/08/2023|||||11490|1|2023-07-25|15/05/2023||81.00|||11310|1
2023-09-18 00:21:51|03964|27942|GCPI|633.12M|633120000|72|1706100|-31.43|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
2023-09-18 00:21:56|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
2023-09-18 00:22:00|03966|14039|FEML|552.07M|552070000|604|33561|0.17|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2023-09-18 00:22:06|03967|940919|GENG|818.73M|818730000|331|413914|-3.07|29|2023-11-29|15/09/2023|||||331|1|2023-08-15|15/06/2023|||||302.5|1
2023-09-18 00:22:11|03968|291|GNS|1.41B|1410000000|2152|145815|-22.65|29|2023-11-29|15/09/2023|||||2152|1|2023-09-07|15/06/2023|||||2234|1
2023-09-18 00:22:17|03969|6612|GSK|61.36B|61360000000|1509.6|5888095|14.24|41|2023-11-01|15/09/2023||0.4351||7500000000|1509.5999755859|1|2023-07-26|15/06/2023|0.388|0.3461|7180000000|6810000000|1393|1
2023-09-18 00:22:22|03970|13811|GLEN|56.35B|56350000000|456.4|28381997|-6.72|26|2023-10-30|15/09/2023|||||456.39999389648|1|2023-08-08|15/06/2023|0.36|0.3973|107420000000|125188000000|456.70001220703|1
2023-09-18 00:22:27|03971|6623|GOG|667.52M|667520000|1546|615826|1.71|20|2023-02-22|15/06/2022|||||1546|1|2022-04-27|15/12/2021|0.85||1800000000||925|1
2023-09-18 00:22:31|03972|50663|GFTU_u|1.92B|1920000000|914.1|526312|23.93|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
2023-09-18 00:22:37|03973|6844|GRI|1.81B|1810000000|243|944285|-8.3|32|2023-11-22|15/09/2023|||||243|1|2023-08-30|15/06/2023|||||233.60000610352|1
2023-09-18 00:22:42|03974|6665|GPEG|1.06B|1060000000|420.6|516952|-18.41|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
2023-09-18 00:22:47|03975|50660|UKWG|3.27B|3270000000|140.9|3905544|-15.53|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2023-09-18 00:22:53|03976|27822|GNC|379.66M|379660000|79.05|1008455|-3.89|34|2023-11-28|15/09/2023||7.90||1058000000|79.050003051758|1|2023-07-25|15/06/2023|||||84.699996948242|1
2023-09-18 00:22:58|03977|6818|GRG|2.58B|2580000000|2540|173336|28.87|26|2023-10-03|15/09/2023|||||2540|1|2023-08-01|15/06/2023|||||2762|1
2023-09-18 00:23:03|03978|6768|HLMA|8.13B|8130000000|2147|764648|7.35|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
2023-09-18 00:23:08|03979|6621|HMSO|1.23B|1230000000|24.56|10396630|11.64|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
2023-09-18 00:23:13|03980|6718|HBR|1.98B|1980000000|254.8|4331721|-46.92|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
2023-09-18 00:23:18|03981|1116140|HVPD|2.28B|2280000000|29.05|3197|20.41|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2023-09-18 00:23:28|03982|6580|HRGV|3.70B|3700000000|776.8|1074901|-9.08|35|2023-10-11|15/09/2023||||162900000|776.79998779297|1|2023-09-19|15/06/2023|||||776.79998779297|1
2023-09-18 00:23:34|03983|6739|HAYS|1.68B|1680000000|105.5|2868123|-5.09|32|2023-10-12|15/09/2023|||||105.5|1|2023-08-24|15/06/2023|||||103.30000305176|1
2023-09-18 00:23:38|03984|14103|HSL|544.95M|544950000|722|76705|-7.32|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2023-09-18 00:23:43|03985|14044|HRI|1.03B|1030000000|1772|88531|6.24|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2023-09-18 00:23:47|03986|28265|HGT|1.90B|1900000000|414|490385|10.4|16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2023-09-18 00:23:52|03987|14041|HICL|2.59B|2590000000|127|3655547|-27.92|18|2023-05-23|15/03/2023|0.05||97800000||151|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2023-09-18 00:23:57|03988|6589|HIK|4.56B|4560000000|2063|450148|64.58|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2023-09-18 00:24:02|03989|28078|HILS|1.42B|1420000000|1780|117837|73.15|34|2023-11-14|15/09/2023||0.5|||1780|1|2023-08-09|15/06/2023||0.4|||1570|1
2023-09-18 00:24:08|03990|28224|HFG|684.02M|684020000|770|150557|15.96|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|0.05||1810000000||1124|1
2023-09-18 00:24:14|03991|6749|HSX|3.64B|3640000000|1048|831670|11.92|28|2023-11-08|15/09/2023|||||1048|1|2023-08-09|15/06/2023||0.72||2410000000|1113|1
2023-09-18 00:24:19|03992|6564|HOCM|448.86M|448860000|86.6|857283|46.78|26|2023-10-18|15/09/2023|||||86.599998474121|1|2023-09-06|15/06/2023||0.02||320810000|85.300003051758|1
2023-09-18 00:24:24|03993|6827|HSV|4.05B|4050000000|1198|2365202|0.84|16|2023-05-22|15/03/2023|||||1198|1|2022-11-22|15/09/2022|0.05||714400000||1192|1
2023-09-18 00:24:29|03994|13138|HWDN|4.13B|4130000000|749.2|1555267|31.72|29|2023-11-02|15/09/2023|||||749.20001220703|1|2023-07-20|15/06/2023||16.30||968000000|710.79998779297|1
2023-09-18 00:24:35|03995|280|HSBA|121.97B|121970000000|629.3|26931744|18.83|37|2023-10-30|15/09/2023||0.2379||12840000000|629.29998779297|1|2023-08-01|15/06/2023|0.2704|0.2498|13280000000|12340000000|646.29998779297|1
2023-09-18 00:24:40|03996|6723|HTG|472.32M|472320000|297|389272|7.61|26|2023-10-26|15/09/2023|||||297|1|2023-08-24|15/06/2023||0.08||410000000|254.5|1
2023-09-18 00:24:45|03997|13812|ICAG|7.56B|7560000000|153.7|12707709|45.03|41|2023-10-27|15/09/2023||0.0601||8300000000|153.69999694824|1|2023-07-28|15/06/2023|0.196|-0.0094|7690000000|7440000000|154.94999694824|1
2023-09-18 00:24:50|03998|960682|IBST|577.47M|577470000|146.5|667579|-23.02|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
2023-09-18 00:24:54|03999|27981|ICGT|798.18M|798180000|1190|66577|16.67|15|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2023-09-18 00:24:59|04000|6688|IGG|2.72B|2720000000|684.5|1051754|-13.57|34|2023-09-14|15/08/2023|||242900000|241800000|668|1|2023-07-20|15/05/2023||||282200000|692.5|1
2023-09-18 00:25:05|04001|6716|IMI|3.91B|3910000000|1512|563740|35.48|32|2023-11-09|15/09/2023||||517000000|1512|1|2023-07-28|15/06/2023||51.59||525000000|1645|1
2023-09-18 00:25:13|04002|6569|IMB|15.57B|15570000000|1756|1391643|-8.09|34|2023-11-14|15/09/2023||163.26||4778000000|1756|1|2023-08-30|15/06/2023|||||1781.5|1
2023-09-18 00:25:22|04003|6722|INCH|3.27B|3270000000|792.5|777394|7.53|34|2023-10-26|15/09/2023|||||792.5|1|2023-07-27|15/06/2023|||2660000000|2660000000|780|1
2023-09-18 00:25:27|04004|6673|INF|10.55B|10550000000|760|3561410|37.83|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
2023-09-18 00:25:32|04005|1072029|IHPI|817.70M|817700000|246.8|423607|-2.83|15|2023-12-14|15/09/2023|||||246.80000305176|1|2023-07-18|15/06/2023|||53970000||246|1
2023-09-18 00:25:37|04006|283|IHG|10.43B|10430000000|6296|476818|34.82|28|2023-10-20|15/09/2023||0.7198|||6296|1|2023-08-08|15/06/2023|0.8959|2.19||1011000000|5658|1
2023-09-18 00:25:43|04007|6741|ICP|3.90B|3900000000|1367|524557|12.74|21|2023-11-15|15/09/2023||24.32||271730000|1367|1|2023-07-20|15/06/2023|||||1476.5|1
2023-09-18 00:25:48|04008|6696|||||||35|2023-11-23|15/09/2023|||||4233|1|2023-07-28|15/06/2023|0.9525|0.8323||1602000000|4271|1
2023-09-18 00:25:53|04009|14048|INPP|2.45B|2450000000|128.4|4049833|-21.03|32|2023-11-29|15/09/2023|||||128.39999389648|1|2023-09-07|15/06/2023|||||128.80000305176|1
2023-09-18 00:25:59|04010|6595|INVP|4.11B|4110000000|459.2|887657|19.52|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
2023-09-18 00:26:04|04011|28602|IPO|622.15M|622150000|59.1|983295|-16.05|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
2023-09-18 00:26:10|04012|6735|ITV|2.92B|2920000000|72.76|8166466|14.69|35|2023-11-14|15/09/2023|||||72.76000213623|1|2023-07-27|15/06/2023||3.07|863000000|814000000|69.559997558594|1
2023-09-18 00:26:16|04013|6765|IWG|1.67B|1670000000|166.1|1770123|15.19|35|2023-11-07|15/09/2023|||||166.10000610352|1|2023-08-08|15/06/2023|||||150|1
2023-09-18 00:26:21|04014|6630|JDW|895.39M|895390000|708.5|351755|37.57|15|2023-03-16|15/01/2023|0.29||915960000||577|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2023-09-18 00:26:26|04015|6706|SBRY|6.52B|6520000000|279.6|3979668|37.87|34|2023-11-02|15/09/2023|11.2|10.83|16408000000|16565000000|279.60000610352|1|2023-07-27|15/03/2024|||||286.29998779297|1
2023-09-18 00:26:31|04016|28223|FSJ|172.44M|172440000|335|58517|9.84|26|2023-11-29|15/09/2023|||||335|1|2023-09-21|15/06/2023|||||335|1
2023-09-18 00:26:36|04017|14051|JD|7.24B|7240000000|139.65|10960998|11.45|22|2023-09-21|15/07/2023||5.02||4100000000|139.64999389648|1|2023-06-28|15/04/2023|||||142.60000610352|1
2023-09-18 00:26:41|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
2023-09-18 00:26:47|04019|6591|WG|1.11B|1110000000|163.2|1881423|14.05|26|2023-11-09|15/09/2023|||||163.19999694824|1|2023-08-22|15/06/2023||0.0588|1500000000|1500000000|148.10000610352|1
2023-09-18 00:26:52|04020|6598|JMAT|3.00B|3000000000|1740.5|604998|-12.27|30|2023-11-22|15/09/2023||72.42||1813000000|1740.5|1|2023-07-19|15/06/2023|||||1824|1
2023-09-18 00:26:58|04021|14050|JAM|1.50B|1500000000|815|308299|11.34|15|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2023-09-18 00:27:03|04022|6770|JMG|1.23B|1230000000|107.2|1583069|2.88|15|2023-03-07|15/12/2022|0.01||25780000||113|1|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1
2023-09-18 00:27:08|04023|6918|JII|649.04M|649040000|878|79511|4.52|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2023-09-18 00:27:12|04024|27901|JFJ|734.02M|734020000|488.5|275320|8.56|20|2023-05-17|15/03/2023|||||481.5|1|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1
2023-09-18 00:27:18|04025|14053|JUP|521.82M|521820000|99.9|833200|-7.76|29|2023-10-17|15/09/2023|||||99.900001525879|1|2023-07-27|15/06/2023|0.0605|0.0605|177210000|177210000|108.09999847412|1
2023-09-18 00:27:26|04026|955859|KNOS|1.53B|1530000000|1229|145577|-10.62|16|2023-08-30|15/06/2023|||168000000|168000000|1235|1|2023-05-22|15/03/2023|0.16||195000000|191800000|1224|1
2023-09-18 00:27:32|04027|6571|KGF|4.47B|4470000000|236|4736251|-4.57|29|2023-11-22|15/10/2023|||||236|1|2023-09-19|15/07/2023||18.17||554000000|236|1
2023-09-18 00:27:37|04028|14056|LRE|1.46B|1460000000|612|688959|12.09|41|2023-11-02|15/09/2023|||||612|1|2023-08-10|15/06/2023|0.8|0.8||1116000000|591|1
2023-09-18 00:27:42|04029|6755|LAND|4.43B|4430000000|592.8|1973482|-3.23|29|2023-11-14|15/09/2023||24.88||344320000|592.79998779297|1|2023-07-18|15/06/2023|||||607|1
2023-09-18 00:27:47|04030|14058|LWDB|1.08B|1080000000|826|130165|15.36|19|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2023-09-18 00:27:52|04031|6568|LGEN|13.59B|13590000000|229.3|13672916|-12.48|32|2023-10-20|15/09/2023|||||229.30000305176|1|2023-08-15|15/06/2023||15.98|||233.10000610352|1
2023-09-18 00:27:57|04032|287|LLOY|27.05B|27050000000|43.2|151118831|-9.63|35|2023-10-25|15/09/2023||0.0203||4760000000|43.200000762939|1|2023-07-24|15/06/2023|0.018|0.0171|4530000000|4610000000|45.854999542236|1
2023-09-18 00:28:02|04033|6628|LSEG|45.34B|45340000000|8342|941094|7.14|34|2023-10-19|15/09/2023||||1990000000|8342|1|2023-08-01|15/06/2023|1.61|1.68|1980000000|1990000000|8462|1
2023-09-18 00:28:07|04034|14057|LMPL|1.89B|1890000000|174.8|2426194|-16.12|15|2023-05-24|15/03/2023|-0.27||74800000||188|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2023-09-18 00:28:12|04035|1153612|MNG|4.73B|4730000000|203.4|4479817|1.09|12|2023-11-29|15/09/2023|||||203.39999389648|1|2023-09-20|15/06/2023||8.85||2959000000|203.39999389648|1
2023-09-18 00:28:18|04036|6636|EMG|2.52B|2520000000|214.8|3465011|-12.54|26|2023-10-18|15/09/2023|||||214.80000305176|1|2023-08-01|15/06/2023||0.15||645000000|238.80000305176|1
2023-09-18 00:28:23|04037|289|MKS|4.36B|4360000000|219.7|6027366|92.21|33|2023-11-08|15/09/2023||7.70||5425000000|219.69999694824|1|2023-08-30|15/06/2023|||||222|1
2023-09-18 00:28:28|04038|6839|MSLH|679.83M|679830000|270.8|505696|-21.1|33|2023-11-29|15/09/2023|||||270.79998779297|1|2023-08-16|15/06/2023|||||258|1
2023-09-18 00:28:33|04039|8811|MARS|192.51M|192510000|29.65|1256961|-29.91|35|2023-12-05|15/09/2023|||||29.64999961853|1|2023-07-26|15/06/2023|||||31.85000038147|1
2023-09-18 00:28:38|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
2023-09-18 00:28:43|04041|44416|MDCM|3.69B|3690000000|501|2354474|1.83|30|2023-08-30|15/06/2023|||||501|1|2023-05-24|15/03/2023||15.78||1637000000|500.5|1
2023-09-18 00:28:48|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
2023-09-18 00:28:54|04043|6692|MRON|6.81B|6810000000|505.4|5715017|117.07|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
2023-09-18 00:28:59|04044|14060|MRCM|1.60B|1600000000|201.5|1078070|11.57|18|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1|2022-10-13|15/07/2022|-0.37||-277600000||164|1
2023-09-18 00:29:04|04045|6759|MCRO|1.72B|1720000000|532|1093998|2.43|20|2023-03-29|15/01/2023|||||532|1|2022-12-28|15/10/2022||0.60||1360000000|528.59997558594|1
2023-09-18 00:29:10|04046|6698|MAB|1.35B|1350000000|228|306274|34.75|34|2023-11-23|15/09/2023|||||228|1|2023-07-27|15/04/2023|0.05||1280000000||215.19999694824|1
2023-09-18 00:29:15|04047|6702|MNDI|6.49B|6490000000|1337|1133776|-7.82|19|2023-02-23|15/12/2022||1.14||4537000000|1477.5|1|2022-08-04|15/06/2022||1.23||4667000000|1610|1
2023-09-18 00:29:21|04048|6825|MONY|1.36B|1360000000|254.2|781828|37.04|35|2023-10-17|15/09/2023||||407200000|254.19999694824|1|2023-07-24|15/06/2023|||||276|1
2023-09-18 00:29:26|04049|6859|MNKS|2.20B|2200000000|975|304880|-5.43|19|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2023-09-18 00:29:31|04050|22485|MGAMM|711.92M|711920000|251|554909|2.66|32|2023-11-29|15/09/2023|||||251|1|2023-08-04|15/06/2023|||||271.5|1
2023-09-18 00:29:38|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
2023-09-18 00:29:43|04052|6934|MYI|307.53M|307530000|247|666148|0.08|19|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1
2023-09-18 00:29:49|04053|6776|MCG|534.38M|534380000|87.45|2409181|-55.04|19|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2023-09-18 00:29:53|04054|6712|NG|37.91B|37910000000|1022.5|6531158|-1.3|19|2023-11-09|15/09/2023||28.04||9416000000|1022.5|1|2023-08-30|15/06/2023|||||986.79998779297|1
2023-09-18 00:29:59|04055|295|NWG|42.71B|42710000000|236.6|18678925|-13.3|36|2023-10-27|15/09/2023||0.1101||3630000000|236.60000610352|1|2023-07-28|15/06/2023|0.11|0.1087|3850000000|3710000000|239.89999389648|1
2023-09-18 00:30:09|04056|32399|NBMI|51.32M|51320000|71.5|104002|1.51|19|2023-04-19|15/12/2022|||||65.477966308594|1|2022-09-06|15/06/2022|||||69.721313476562|1
2023-09-18 00:30:12|04057|1128674|NETW|2.09B|2090000000|390.6|2300090|33.13|0||
2023-09-18 00:30:17|04058|40172|NRRT|262.20M|262200000|81.5|381259|0.87|15|2023-06-05|15/03/2023|||||85.599998474121|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2023-09-18 00:30:23|04059|286|NXT|8.68B|8680000000|7194|288404|23.86|29|2023-11-01|15/10/2023|||||7194|1|2023-09-21|15/07/2023||274.51||2529000000|7194|1
2023-09-18 00:30:28|04060|943190|NESF|521.39M|521390000|87.5|1061636|-27.08|15|2023-06-26|15/03/2023|||||98.099998474121|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2023-09-18 00:30:33|04061|13165|OCDO|6.16B|6160000000|763.6|2530712|13.8|33|2023-09-19|15/08/2023|||||763.59997558594|1|2023-07-18|15/05/2023|||||581|1
2023-09-18 00:30:37|04062|942425|OSBO|1.29B|1290000000|323.6|1499600|-37.65|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
2023-09-18 00:30:42|04063|19709|OXIG|1.33B|1330000000|2295|85430|14.75|20|2023-11-14|15/09/2023||0.5232||201600000|2295|1|2023-08-30|15/06/2023|||||2210|1
2023-09-18 00:30:47|04064|6671|PAGE|1.31B|1310000000|414|437071|5.18|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
2023-09-18 00:30:53|04065|27761|PANI|1.53B|1530000000|289.5|1065737|10.5|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2023-09-18 00:30:59|04066|13156|PAGPA|1.09B|1090000000|506.5|542855|1.34|32|2023-12-06|15/09/2023||63.60|||506.5|1|2023-07-25|15/06/2023|||||551.5|1
2023-09-18 00:31:07|04067|6871|PAYP|398.74M|398740000|555|169472|-8.26|30|2023-11-23|15/09/2023|||||555|1|2023-07-28|15/06/2023|||35800000||468.5|1
2023-09-18 00:31:11|04068|6620|PSON|6.43B|6430000000|894.2|1309970|-0.47|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
2023-09-18 00:31:16|04069|6648|PNN|1.67B|1670000000|638|797319|-30.08|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
2023-09-18 00:31:20|04070|1009358|PSHP|5.74B|5740000000|37.65|164056|6.62|0||
2023-09-18 00:31:26|04071|6656|PSN|3.46B|3460000000|1079|1344784|-24.55|32|2023-11-07|15/09/2023|||||1079|1|2023-08-10|15/06/2023|||||1123.5|1
2023-09-18 00:31:31|04072|19710|PNL|1.76B|1760000000|469|674680|-3|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
2023-09-18 00:31:36|04073|6561|PFC|411.00M|411000000|79.65|1370378|-31.69|26|2023-11-29|15/09/2023|||||79.650001525879|1|2023-08-09|15/06/2023||-0.04||1570000000|82|1
2023-09-18 00:31:42|04074|101928|PETSP|1.65B|1650000000|348.2|819441|13.42|32|2023-11-28|15/09/2023|||||348.20001220703|1|2023-08-02|15/06/2023|||436800000||387.20001220703|1
2023-09-18 00:31:47|04075|14066|PHNX|5.38B|5380000000|538|1754169|-11.75|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
2023-09-18 00:31:52|04076|13125|PTEC|1.53B|1530000000|502.5|315623|11.42|25|2023-11-13|15/09/2023|||||502.5|1|2023-09-07|15/06/2023||||829000000|524.5|1
2023-09-18 00:31:57|04077|40956|PLUSP|1.11B|1110000000|1369|428850|-18.46|30|2023-10-23|15/09/2023|||||1369|1|2023-08-14|15/06/2023|||||1431|1
2023-09-18 00:32:02|04078|14064|PCT|2.78B|2780000000|2240|174011|15.46|19|2023-07-18|15/04/2023|||||2230|1|2022-12-12|15/10/2022|-2.16||-268200000||1840|1
2023-09-18 00:32:09|04079|14618|POLYP|648.81M|648810000|215|1226726|-6.52|27|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1
2023-09-18 00:32:14|04080|949175|PPH|461.70M|461700000|1080|11612|-21.17|28|2023-10-26|15/09/2023|||||1080|1|2023-08-31|15/06/2023||||177000000|1080|1
2023-09-18 00:32:19|04081|27982|PHP|1.30B|1300000000|97.4|3105361|-26.32|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
2023-09-18 00:32:24|04082|6707|VANQ|303.23M|303230000|122.8|1243819|-35.44|20|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2023-09-18 00:32:29|04083|296|PRU|25.87B|25870000000|941.6|6408905|-1.67|24|2023-03-15|15/12/2022||||2848000000|1183|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2023-09-18 00:32:33|04084|954891|PRTC|635.27M|635270000|232|172071|-7.2|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
2023-09-18 00:32:38|04085|6774|PZC|696.44M|696440000|166.6|363955|-13.41|26|2023-09-26|15/05/2023||||167000000|166.60000610352|1|2023-09-26|15/08/2023|||||166.60000610352|1
2023-09-18 00:32:43|04086|6657|QQ|1.93B|1930000000|335.4|995181|2.26|19|2023-11-16|15/09/2023||11.04||630600000|335.39999389648|1|2023-07-20|15/06/2023|||||351.20001220703|1
2023-09-18 00:32:49|04087|1084826|QLT|1.21B|1210000000|90.1|1461272|-12.05|22|2023-10-18|15/09/2023|||||90.099998474121|1|2023-08-08|15/06/2023||3.19||305450000|71.300003051758|1
2023-09-18 00:32:57|04088|6754|RNK|398.87M|398870000|85|143733|13.79|20|2023-10-12|15/09/2023|||||85|1|2023-08-17|15/06/2023||14.90|||89.400001525879|1
2023-09-18 00:33:03|04089|6881|RAT|1.03B|1030000000|1736|47890|-7.56|35|2023-10-19|15/09/2023|||||1736|1|2023-07-26|15/06/2023|||||1926|1
2023-09-18 00:33:10|04090|6570|RKT|41.51B|41510000000|5762|1267147|-7.96|37|2023-10-25|15/09/2023||||3580000000|5762|1|2023-07-26|15/06/2023||174.06|3530000000|3560000000|5942|1
2023-09-18 00:33:15|04091|6764|RDW|1.63B|1630000000|504.5|391377|-0.39|30|2023-11-29|15/09/2023|||||504.5|1|2023-09-13|15/06/2023||||1006000000|473|1
2023-09-18 00:33:19|04092|50681|RSER|271.11M|271110000|608|91717|-10.85|0||
2023-09-18 00:33:24|04093|6572|REL|52.87B|52870000000|2800|2907100|25.45|33|2023-10-19|15/09/2023|||||2800|1|2023-07-27|15/06/2023||52.61|2250000000|4429000000|2542|1
2023-09-18 00:33:29|04094|50659|TRIG|2.69B|2690000000|108.2|3752228|-25.48|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
2023-09-18 00:33:35|04095|6804|RSW|2.80B|2800000000|3848|43194|8.52|31|2023-10-26|15/09/2023|||||3848|1|2023-09-19|15/06/2023||0.6958||369050000|3848|1
2023-09-18 00:33:40|04096|6736|RTO|15.11B|15110000000|603.8|3384095|16.34|35|2023-10-19|15/09/2023||||69650000|603.79998779297|1|2023-07-27|15/06/2023|0.1122|0.1122||70790000|638.79998779297|1
2023-09-18 00:33:45|04097|6790|RTN|373.84M|373840000|48.95|3407489|10.95|28|2023-11-09|15/09/2023|||||48.950000762939|1|2023-09-06|15/06/2023|||||43.700000762939|1
2023-09-18 00:33:51|04098|989915|RHIM|1.36B|1360000000|2876|36344|55.97|29|2023-10-18|15/09/2023|||||2876|1|2023-09-01|15/06/2023|||||2832|1
2023-09-18 00:33:56|04099|6771|RMV|4.56B|4560000000|561.6|2147970|-5.36|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
2023-09-18 00:34:01|04100|6597|RIO|86.11B|86110000000|5289|2582094|10.52|19|2023-02-22|15/12/2022|3|4.01|55554000000|25144000000|6204|1|2022-07-27|15/06/2022||5.46||29518000000|4823.5|1
2023-09-18 00:34:07|04101|6803|RCP|2.92B|2920000000|1980|155041|-12.97|37|2023-12-07|15/09/2023|||||1980|1|2023-08-01|15/06/2023|||||1940|1
2023-09-18 00:34:12|04102|6645|RR|19.05B|19050000000|227.4|26449613|200.12|32|2023-11-29|15/09/2023|||||227.39999389648|1|2023-08-03|15/06/2023|0.0218|0.0218|6950000000|6059000000|183.89999389648|1
2023-09-18 00:34:18|04103|6703|ROR|2.66B|2660000000|309.6|1497015|30.3|32|2023-11-22|15/09/2023|||||309.60000610352|1|2023-08-08|15/06/2023||6.60||334000000|295.79998779297|1
2023-09-18 00:34:22|04104|6593|RDSa|172.18B|172180000000|1644|7738286|1.37|0||
2023-09-18 00:34:27|04105|8751|RDSb|172.18B|172180000000|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
2023-09-18 00:34:33|04106|41343|IDSI|2.48B|2480000000|257.3|1914016|12.02|28|2023-11-16|15/09/2023||23.36||5773000000|257.29998779297|1|2023-07-20|15/06/2023|||3010000000|2998000000|266.79998779297|1
2023-09-18 00:34:38|04107|1056378|SBRE|380.30M|380300000|152|244175|41|26|2023-11-29|15/09/2023|||||152|1|2023-08-03|15/06/2023|||||140.60000610352|1
2023-09-18 00:34:45|04108|6780|SAFE|1.73B|1730000000|794|291809|-19.39|32|2023-09-07|15/07/2023|||56500000|56500000|861.5|1|2023-06-14|15/04/2023||23.70|||931.5|1
2023-09-18 00:34:51|04109|6618|SGE|10.56B|10560000000|1028.5|2231063|43.17|31|2023-11-22|15/09/2023||30.00||1068000000|1028.5|1|2023-07-27|15/06/2023|||546000000|546000000|928.20001220703|1
2023-09-18 00:34:56|04110|949636|SNNS|1.5B|1500000000|921|506054|0|14|2022-09-12|15/06/2022|||||921|1|2022-03-17|15/12/2021|-0.08||103400000||917|1
2023-09-18 00:35:01|04111|6752|SVS|1.27B|1270000000|929|240440|1.36|19|2023-03-08|15/12/2022|0.57||1260000000||988.5|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2023-09-18 00:35:06|04112|14071|SDP|774.83M|774830000|502|162827|-1.76|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2023-09-18 00:35:13|04113|27891|SOI|641.84M|641840000|253|267787|-3.07|15|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1
2023-09-18 00:35:18|04114|6733|SDR|6.53B|6530000000|414.6|1698786|-3.14|33|2023-11-02|15/09/2023|||||414.60000610352|1|2023-07-27|15/06/2023||0.1405||1140000000|460|1
2023-09-18 00:35:22|04115|6834|SCIN|592.25M|592250000|895|49795|0|13|2022-07-05|15/04/2022|0.53||41430000||799|1|2021-12-20|15/10/2021|0.07||9860000||817|1
2023-09-18 00:35:27|04116|6760|SMT|9.83B|9830000000|700.8|2144990|-15.36|15|2023-11-09|15/09/2022|-1.79||-2520000000||700.79998779297|1|2023-05-17|15/03/2023|-0.24||-291200000||621|1
2023-09-18 00:35:32|04117|6729|SGRO|9.11B|9110000000|739.2|2423684|-16.32|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
2023-09-18 00:35:38|04118|14115|SNR|689.37M|689370000|168|865369|32.49|32|2023-11-29|15/09/2023|||||168|1|2023-07-31|15/06/2023||2.90||459900000|170.39999389648|1
2023-09-18 00:35:43|04119|945897|SEQI|1.40B|1400000000|83.2|3259795|-5.67|15|2023-07-10|15/03/2023|||||75.900001525879|1|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1
2023-09-18 00:35:49|04120|6634|SRP|1.67B|1670000000|152.4|2044335|-5.69|32|2023-11-29|15/09/2023|||||152.39999389648|1|2023-08-03|15/06/2023||8.30||2458000000|155.19999694824|1
2023-09-18 00:35:54|04121|6679|SVT|6.31B|6310000000|2486|633826|-6.08|28|2023-11-22|15/09/2023||29.90||1057000000|2486|1|2023-07-19|15/06/2023|||||2454|1
2023-09-18 00:35:59|04122|6791|SHB|1.62B|1620000000|421.6|615396|3.74|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
2023-09-18 00:36:05|04123|6662|SHI|420.05M|420050000|36.95|1165215|8.04|32|2023-11-29|15/09/2023|||||36.950000762939|1|2023-08-08|15/06/2023|||||28.549999237061|1
2023-09-18 00:36:10|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
2023-09-18 00:36:15|04125|27741|SRET|1.03B|1030000000|88.4|2061896|7.67|18|2023-11-27|15/09/2023||0.04|||88.400001525879|1|2023-08-30|15/06/2023|||||85.650001525879|1
2023-09-18 00:36:20|04126|6695|SN|9.30B|9300000000|1064.5|2086517|0.9|32|2023-11-02|15/09/2023||||1340000000|1064.5|1|2023-08-03|15/06/2023|0.35|37.90|1380000000|1360000000|1151.5|1
2023-09-18 00:36:25|04127|6686|SMIN|5.84B|5840000000|1680|570581|11.7|21|2023-09-26|15/07/2023||52.58||1508000000|1680|1|2023-05-19|15/04/2023|||||1704.5|1
2023-09-18 00:36:39|04128|1097538|SSON|2.23B|2230000000|1347|321711|7.07|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2023-09-18 00:36:45|04129|14117|SKG|7.42B|7420000000|2886|306995|1.76|37|2023-11-01|15/09/2023|||||2886|1|2023-08-02|15/06/2023|1.7||||3060|1
2023-09-18 00:36:51|04130|961641|SCTS|2.92B|2920000000|1465|247038|25.12|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
2023-09-18 00:36:56|04131|6767|SXS|3.48B|3480000000|3374|217037|22.2|27|2023-10-31|15/09/2023|||||3374|1|2023-07-31|15/06/2023||71.50||666000000|3508|1
2023-09-18 00:37:02|04132|6808|SPX|7.30B|7300000000|9914|212492|-1.55|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
2023-09-18 00:37:07|04133|6837|SPT|815.16M|815160000|142.2|1975543|-45.81|26|2023-11-16|15/09/2023|||||142.19999694824|1|2023-08-02|15/06/2023|0.021|0.0206||250000000|168|1
2023-09-18 00:37:13|04134|6669|SSE|18.10B|18100000000|1668.5|2812860|-4.38|31|2023-11-15|15/09/2023||41.25||16488000000|1668.5|1|2023-07-20|15/06/2023|||||1798|1
2023-09-18 00:37:18|04135|942377|SSPG|1.96B|1960000000|244.4|1082323|11.6|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
2023-09-18 00:37:25|04136|6683|SJP|4.72B|4720000000|864|1704821|-20.95|32|2023-10-19|15/09/2023|||||864|1|2023-07-27|15/06/2023|0.296|0.388|||1183|1
2023-09-18 00:37:54|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
2023-09-18 00:38:00|04138|6670|STAN|20.28B|20280000000|743.2|5482144|23.41|26|2023-10-26|15/09/2023||0.3337||4440000000|743.20001220703|1|2023-07-28|15/06/2023|0.365|0.3543|4560000000|4450000000|709.40002441406|1
2023-09-18 00:38:05|04139|40119|SYNCS|800.79M|800790000|118.4|467994|-31.48|21|2023-11-29|15/09/2023|||||118.40000152588|1|2023-08-30|15/06/2023|||||134.19999694824|1
2023-09-18 00:38:10|04140|14142|SYNTS|228.58M|228580000|47.78|2462851|-71.13|31|2023-11-29|15/09/2023|||||47.779998779297|1|2023-09-07|15/06/2023|-0.0101|-0.0101||1121000000|60.799999237061|1
2023-09-18 00:38:30|04141|6651|TATE|2.82B|2820000000|710|1193694|1.2|25|2023-11-02|15/09/2023||25.12||813870000|710|1|2023-08-30|15/06/2023|||||716|1
2023-09-18 00:38:36|04142|6800|TW|4.20B|4200000000|118.8|11863444|10.46|34|2023-11-09|15/09/2023|||||118.80000305176|1|2023-08-02|15/06/2023||4.60||1495000000|114.09999847412|1
2023-09-18 00:38:41|04143|986303|TBCG|1.55B|1550000000|2870|47571|65.51|21|2023-11-16|15/09/2023|||||2870|1|2023-08-10|15/06/2023|5.25||504970000||2520|1
2023-09-18 00:38:45|04144|14119|TEP|1.25B|1250000000|1570|121914|-12.49|15|2023-06-19|15/03/2023|||||1538|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2023-09-18 00:38:50|04145|6870|TMPL|715.62M|715620000|239.5|527742|11.14|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
2023-09-18 00:38:56|04146|6817|TEM|1.72B|1720000000|151.2|1319378|3.7|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2023-09-18 00:39:03|04147|6581|TSCO|19.17B|19170000000|270.7|15548874|16.93|29|2023-10-04|15/08/2023||10.04||32219000000|270.70001220703|1|2023-06-16|15/05/2023|||15170000000||264.5|1
2023-09-18 00:39:09|04148|1053059|TIFS|638.69M|638690000|125|488927|-13.55|18|2023-11-02|15/09/2023|||||125|1|2023-08-08|15/06/2023||0.07|928000000|928000000|129.80000305176|1
2023-09-18 00:39:15|04149|6637|TCAPI|1.30B|1300000000|167|895613|1.46|34|2023-11-03|15/09/2023|||||167|1|2023-08-09|15/06/2023|||||154.5|1
2023-09-18 00:39:20|04150|6766|TRY|922.92M|922920000|288|523176|-16.52|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2023-09-18 00:39:25|04151|1137603|TRNT|1.3B|1300000000|273.4|629185|-20.68|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
2023-09-18 00:39:30|04152|6681|TPK|1.75B|1750000000|831.8|470814|0.65|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
2023-09-18 00:39:35|04153|942420|BBOXT|2.70B|2700000000|141.3|5366853|-13.26|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
2023-09-18 00:39:40|04154|23214|TUIT|2.45B|2450000000|5.592|921909|-39.39|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2023-09-18 00:39:44|04155|6627|TLW|506.90M|506900000|34.96|5364377|-26.37|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
2023-09-18 00:39:49|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
2023-09-18 00:39:55|04157|8804|UKCM|699.08M|699080000|54|1782062|-20.82|23|2023-11-29|15/09/2023|||||54|1|2023-09-28|15/06/2023|||||54|1
2023-09-18 00:40:00|04158|6743|ULE|2.51B|2510000000|3500|506231|0|30|2023-03-13|15/12/2022||68.24||463190000|3500|1|2022-11-09|15/09/2022|||||3500|1
2023-09-18 00:40:06|04159|6661|ULVR|103.50B|103500000000|47.66|2853605|4.04|35|2023-10-26|15/09/2023||||15070000000|4103.5|1|2023-07-25|15/06/2023|1.28|1.28|15740000000|15320000000|4018.5|1
2023-09-18 00:40:11|04160|6848|UTG|4.03B|4030000000|923|670103|-7.79|32|2023-11-29|15/09/2023|||||923|1|2023-07-25|15/06/2023|||||945|1
2023-09-18 00:40:16|04161|6659|UU|6.73B|6730000000|985.6|1750141|-4.45|28|2023-11-16|15/09/2023||-1.55||925470000|985.59997558594|1|2023-08-30|15/06/2023|||||940|1
2023-09-18 00:40:21|04162|6684|VSVS|1.17B|1170000000|433.2|184524|26.59|32|2023-11-29|15/09/2023|||||433.20001220703|1|2023-07-27|15/06/2023||20.90||994500000|436.60000610352|1
2023-09-18 00:40:27|04163|6579|VCTX|1.27B|1270000000|1464|98452|-12.39|35|2023-12-04|15/09/2023||0.4922||199000000|1464|1|2023-07-05|15/06/2023|||72200000|98000000|1434|1
2023-09-18 00:40:31|04164|985785|VEILV|1.25B|1250000000|618|126633|-9.25|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2023-09-18 00:40:36|04165|27720|VOF|727.68M|727680000|453.5|124726|-8.38|12|2023-03-23|15/12/2022|||||430|1|2022-10-24|15/06/2022|||||432.5|1
2023-09-18 00:40:41|04166|968974|VMUK|2.29B|2290000000|168.5|1999732|12.6|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
2023-09-18 00:40:45|04167|6654|VTYV|3.25B|3250000000|941|686692|26.22|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
2023-09-18 00:40:49|04168|1076872|VVO|1.89B|1890000000|149.4|3690181|0|17|2022-08-01|15/06/2022|||||149.39999389648|1|2022-06-01|15/03/2022|||||139.80000305176|1
2023-09-18 00:40:54|04169|667|VOD|21.68B|21680000000|79.81|67475737|-26.35|22|2023-11-14|15/09/2023||0.06||22654000000|79.809997558594|1|2023-07-24|15/06/2023|||10740000000|8320000000|73.51000213623|1
2023-09-18 00:40:59|04170|1131407|WOSG|1.44B|1440000000|598.5|723015|-27.37|21|2023-12-13|15/10/2023||||374000000|598.5|1|2023-09-27|15/07/2023||||371000000|598.5|1
2023-09-18 00:41:05|04171|6674|WEIR|5.09B|5090000000|1956|477908|33.56|27|2023-11-29|15/09/2023|||||1956|1|2023-08-01|15/06/2023||49.18||1198000000|1835|1
2023-09-18 00:41:11|04172|6619|SMWH|1.84B|1840000000|1406|264270|-0.57|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
2023-09-18 00:41:17|04173|6646|WTB|7.12B|7120000000|3678|574742|39.79|31|2023-12-12|15/11/2023||||50000000|3678|1|2023-10-18|15/08/2023||85.00||1354000000|3678|1
2023-09-18 00:41:21|04174|6875|WTAN|1.47B|1470000000|233|688685|5.91|15|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1
2023-09-18 00:41:27|04175|945902|WIZZ|2.14B|2140000000|2060|261931|3.86|22|2023-11-09|15/09/2023||3.73||1920000000|2060|1|2023-08-03|15/06/2023|0.5|0.5|1240000000|1200000000|2362|1
2023-09-18 00:41:33|04176|6861|WKP|955.66M|955660000|498.6|252424|-1.66|29|2023-11-21|15/09/2023||15.50|||498.60000610352|1|2023-07-06|15/06/2023|||||495|1
2023-09-18 00:41:38|04177|32401|WWH|1.85B|1850000000|314|1086391|-5.99|19|2022-11-23|15/09/2022|1.01||76940000||0.1643598615917|2023-07-27|2022-05-27|15/03/2022|-2.29||-136700000||0.1524962926347|2023-07-27
2023-09-18 00:41:43|04178|6578|WPP|8.26B|8260000000|772.6|2390870|0.73|36|2023-10-27|15/09/2023||||3020000000|772.59997558594|1|2023-08-04|15/06/2023||53.00|3760000000|3040000000|847.20001220703|1
2023-09-18 00:41:49|04179|17981|ARTI|185.80B|185800000000|512.75|1641275|-33.6|29|2023-11-14|15/09/2023||13.30||21061000000|512.5|1|2023-08-08|15/06/2023|2|2|14140000000|14140000000|474.85000610352|1
2023-09-18 00:41:54|04180|17980|ACC|380.41B|380410000000|2026|724768|-22.42|41|2023-10-12|15/09/2023||21.12||48480000000|2026.8499755859|1|2023-07-27|15/06/2023|24.75|23.07|52010000000|51390000000|1922.5|1
2023-09-18 00:42:00|04181|17984|ADEL|2.94T|2940000000000|2540.05|5383582|-31.39|40|2023-11-14|15/09/2023||||346698000000|2540.0500488281|1|2023-08-03|15/06/2023||||248655000000|2473.5500488281|1
2023-09-18 00:42:04|04182|1088095|ADNA|1.60T|1600000000000|1008.2|3211658|-56.48|23|2023-11-29|15/09/2023|||||1006.450012207|1|2023-08-30|15/06/2023|||||974.5|1
2023-09-18 00:42:09|04183|18294|APSE|1.83T|1830000000000|844.95|7001431|-9.94|41|2023-11-13|15/09/2023||9.02||62050000000|845.65002441406|1|2023-08-07|15/06/2023|9.79|8.04|62480000000|59920000000|775.25|1
2023-09-18 00:42:14|04184|1111710|ADAG|698.49B|698490000000|636.35|799128|-81.97|22|2023-10-27|15/09/2023|||||636.34997558594|1|2023-08-02|15/06/2023|||||661.65002441406|1
2023-09-18 00:42:19|04185|958331|ADAI|936.96B|936960000000|846.1|3791168|-79.34|28|2023-10-30|15/09/2023||||36712000000|846.09997558594|1|2023-07-31|15/06/2023||||27006000000|814.79998779297|1
2023-09-18 00:42:24|04186|7310|ADTB|478.67B|478670000000|183.4|4795528|58.58|27|2023-11-29|15/09/2023||2.73|||184.55000305176|1|2023-08-30|15/06/2023|2.68|2.68|||180.39999389648|1
2023-09-18 00:42:29|04187|946826|ADIA|212.83B|212830000000|225.5|3668401|-30.98|29|2023-11-14|15/09/2023||-0.54||35250000000|225.30000305176|1|2023-08-04|15/06/2023|-1.5|-1.6|31960000000|31720000000|220.94999694824|1
2023-09-18 00:42:36|04188|947273|AJPH|213.62B|213620000000|1711.1|254202|33.68|30|2023-11-01|15/09/2023||14.1||10870000000|1711.0999755859|1|2023-07-27|15/06/2023|16.5|16.44|10210000000|10190000000|1505.8499755859|1
2023-09-18 00:42:42|04189|946738|ALEM|154.23B|154230000000|784.65|254258|28.65|29|2023-11-09|15/09/2023||4.9||15280000000|784.54998779297|1|2023-08-04|15/06/2023|6.1|6.1|14860000000|14860000000|781|1
2023-09-18 00:42:47|04190|962425|ALKE|439.28B|439280000000|3675.95|193658|15.57|29|2023-11-10|15/09/2023||31.86||30045000000|3675.9499511719|1|2023-08-09|15/06/2023|24|24|29680000000|28020000000|4131.8500976562|1
2023-09-18 00:42:52|04191|17997|AMAR|110.94B|110940000000|649.45|1411826|27.37|32|2023-11-10|15/09/2023||12.89||29150000000|649|1|2023-08-12|15/06/2023|11.3|11.3|27700000000|27700000000|617.75|1
2023-09-18 00:42:58|04192|17998|ABUJ|885.90B|885900000000|444.2|3862249|-14.03|41|2023-10-17|15/09/2023||3.36||42070000000|445.04998779297|1|2023-08-02|15/06/2023|3.2|3.31|47300000000|43160000000|461.54998779297|1
2023-09-18 00:43:04|04193|18004|APLH|732.02B|732020000000|5091.8|457867|18.97|41|2023-11-15|15/09/2023||20.22||49300000000|5091.7998046875|1|2023-08-11|15/06/2023|11.6|18.06|44180000000|44180000000|4922.5|1
2023-09-18 00:43:11|04194|18005|APLO|238.83B|238830000000|376.5|2215664|33.11|41|2023-11-14|15/09/2023||7.81||66070000000|376.39999389648|1|2023-08-10|15/06/2023|6.4|6.38|62450000000|62450000000|438.54998779297|1
2023-09-18 00:43:17|04195|18010|ASOK|537.16B|537160000000|183|17129946|14.05|43|2023-11-10|15/09/2023|1.96|1.65|82400000000|100940000000|183|1|2023-07-21|15/06/2023|2|1.98|81890000000|81880000000|175.69999694824|1
2023-09-18 00:43:22|04196|18011|ASPN|3.06T|3060000000000|3196.65|797281|-3.79|41|2023-10-26|15/09/2023||12.66||93250000000|3196.6499023438|1|2023-07-26|15/06/2023|15.73|15.74|93790000000|92070000000|3400.3999023438|1
2023-09-18 00:43:28|04197|946934|ASTL|517.31B|517310000000|1926.65|956206|9.84|30|2023-11-10|15/09/2023||5.62||14400000000|1926.6500244141|1|2023-08-11|15/06/2023|4.5|4.58|12830000000|12830000000|1974.1500244141|1
2023-09-18 00:43:35|04198|1014099|AUFI|489.74B|489740000000|732.2|1615838|11.17|27|2023-10-18|15/09/2023||6.19||16230000000|732.5|1|2023-08-30|15/06/2023|5.8|5.79|15610000000|15610000000|731.45001220703|1
2023-09-18 00:43:41|04199|18014|ARBN|526.29B|526290000000|896.8|2026602|68.22|41|2023-11-09|15/09/2023||10.35||68010000000|898.84997558594|1|2023-08-12|15/06/2023|9.74|9.91|68510000000|66270000000|863.15002441406|1
2023-09-18 00:43:45|04200|997883|AVEU|2.45T|2450000000000|3796|387755|-12.28|28|2023-11-29|15/09/2023||9.94||127200000000|3796|1|2023-07-14|15/06/2023|10.7|10.6|115840000000|116220000000|3821.6499023438|1
2023-09-18 00:43:51|04201|18017|AXBK|3.15T|3150000000000|1027.15|9576643|30.13|46|2023-10-18|15/09/2023||17.6||170340000000|1027.1500244141|1|2023-07-26|15/06/2023|18.82|18.86|170460000000|170440000000|962.5|1
2023-09-18 00:43:56|04202|18020|BAJA|1.45T|1450000000000|5130.5|385903|39.05|41|2023-10-25|15/09/2023||64.76||115240000000|5130.5|1|2023-07-25|15/06/2023|58.8|58.51|103100000000|102690000000|4882.75|1
2023-09-18 00:44:02|04203|18022|BJFN|4.53T|4530000000000|7492.2|969747|3|40|2023-10-24|15/09/2023||58.52||89120000000|7492.2001953125|1|2023-07-26|15/06/2023|56.81|55.24|83980000000|83980000000|7606.4501953125|1
2023-09-18 00:44:07|04204|18023|BJFS|2.45T|2450000000000|1538.1|1562901|-11.34|38|2023-10-24|15/09/2023|||||1538.0999755859|1|2023-07-27|15/06/2023|12.2||232800000000|232800000000|1626.4499511719|1
2023-09-18 00:44:14|04205|18024|BJAT|792.72B|792720000000|7135|32006|5.49|32|2023-10-25|15/09/2023|||||7103.1000976562|1|2023-07-27|15/06/2023|||||7426.4501953125|1
2023-09-18 00:44:21|04206|39853|BLKI|490.56B|490560000000|2538.85|272364|32.99|37|2023-11-09|15/09/2023||20.14||25730000000|2538.8500976562|1|2023-08-05|15/06/2023|16.2|15.85|21150000000|21180000000|2482.5500488281|1
2023-09-18 00:44:26|04207|1072999|BANH|401.52B|401520000000|249.35|11827991|-13.66|27|2023-10-27|15/09/2023||5.75||33150000000|249.35000610352|1|2023-07-24|15/06/2023|4.48|4.52|28800000000|29360000000|218|1
2023-09-18 00:44:31|04208|18047|BOB|1.09T|1090000000000|210.8|19362987|53.59|41|2023-11-02|15/09/2023||7.21||140940000000|210.80000305176|1|2023-08-06|15/06/2023|7.87|7.7|143190000000|135460000000|191.35000610352|1
2023-09-18 00:44:37|04209|18031|BOI|430.79B|430790000000|105.75|14902188|106.95|46|2023-11-02|15/09/2023||4.15|||105.75|1|2023-07-28|15/06/2023|3.79|4.59|||84.75|1
2023-09-18 00:44:45|04210|18034|BATA|216.78B|216780000000|1684.5|362319|-8.46|34|2023-11-14|15/09/2023||7||9590000000|1686.5500488281|1|2023-08-09|15/06/2023|8.3|8.23|9580000000|9580000000|1755.9499511719|1
2023-09-18 00:44:52|04211|18036|BRGR|699.28B|699280000000|718.1|788333|12.38|30|2023-11-09|15/09/2023||3.43||29880000000|719.70001220703|1|2023-08-09|15/06/2023|3.65|3.66|30300000000|30300000000|709.29998779297|1
2023-09-18 00:44:58|04212|18043|BAJE|989.01B|989010000000|135.6|16747447|22.16|46|2023-10-27|15/09/2023||1.06||48540000000|135.69999694824|1|2023-07-26|15/06/2023|0.73|1.06|35110000000|34650000000|127.05000305176|1
2023-09-18 00:45:05|04213|18039|BFRG|527.74B|527740000000|1133|1321502|51.92|46|2023-11-10|15/09/2023||6.06||25639000000|1134.4000244141|1|2023-08-09|15/06/2023|6.7|6.21|38770000000|33520000000|905.75|1
2023-09-18 00:45:12|04214|18042|BHEL|444.14B|444140000000|127.6|37263327|114.81|46|2023-11-07|15/09/2023||0.28||54580000000|127.59999847412|1|2023-08-04|15/06/2023|-1|-0.9929|50030000000|50030000000|100.75|1
2023-09-18 00:45:17|04215|18040|BPCL|764.66B|764660000000|353|3714618|9.87|46|2023-11-09|15/09/2023||11.6||1009180000000|352.25|1|2023-07-25|15/06/2023|49.55|15.08|1129780000000|1224530000000|389.54998779297|1
2023-09-18 00:45:23|04216|18041|BRTI|5.60T|5600000000000|936.15|4754993|20.07|41|2023-10-31|15/09/2023||5.76||379590000000|936.15002441406|1|2023-08-02|15/06/2023|2.79|4.82|374400000000|367880000000|891.65002441406|1
2023-09-18 00:45:28|04217|18045|BION|330.44B|330440000000|276.75|4106216|-4.98|41|2023-10-26|15/09/2023||2.35||38740000000|276.75|1|2023-08-09|15/06/2023|0.8|1.52|34230000000|35570000000|273.14999389648|1
2023-09-18 00:45:34|04218|18052|BOSH|580.06B|580060000000|19640|25332|15.98|41|2023-11-10|15/09/2023||||43940000000|19664.599609375|1|2023-08-01|15/06/2023|138.69|138.69|41580000000|43460000000|18970.30078125|1
2023-09-18 00:45:39|04219|18054|BRIT|1.09T|1090000000000|4530|384546|24.47|41|2023-11-09|15/09/2023||21.42||45440000000|4532.8500976562|1|2023-08-04|15/06/2023|19|19.17|40110000000|40020000000|4798.9501953125|1
2023-09-18 00:45:44|04220|18055|ZYDU|654.19B|654190000000|645.35|1058289|78.62|41|2023-11-15|15/09/2023||6.78||40879000000|645.34997558594|1|2023-08-11|15/06/2023|10.9|7.57|51400000000|49070000000|657.84997558594|1
2023-09-18 00:45:50|04221|18057|CNBK|661.39B|661390000000|364.85|8057482|49.31|46|2023-10-26|15/09/2023||20.22||134800000000|364.85000610352|1|2023-07-24|15/06/2023|19.49|17.79|134850000000|134840000000|338.14999389648|1
2023-09-18 00:45:56|04222|18061|CAST|143.37B|143370000000|144.95|2335932|27.77|31|2023-10-31|15/09/2023||||11790000000|145.30000305176|1|2023-07-31|15/06/2023|2.3|2.3|13340000000|13340000000|147.39999389648|1
2023-09-18 00:46:03|04223|18070|CHLA|1.01T|1010000000000|1227.1|1878036|59.65|30|2023-10-31|15/09/2023||10.26||22260000000|1227.0999755859|1|2023-08-01|15/06/2023|8.82|8.83|21270000000|21270000000|1132.0999755859|1
2023-09-18 00:46:08|04224|18071|CIPL|998.52B|998520000000|1235|1908359|18.35|41|2023-11-08|15/09/2023||12.42||66380000000|1235.5|1|2023-07-25|15/06/2023|12.33|10.86|64650000000|61550000000|1048.9499511719|1
2023-09-18 00:46:14|04225|18072|CTBK|100.76B|100760000000|132.55|3980224|-25.64|30|2023-11-09|15/09/2023||2.87||7186000000|132.55000305176|1|2023-08-11|15/06/2023|3.1|3|7140000000||132.64999389648|1
2023-09-18 00:46:22|04226|18075|COAL|1.72T|1720000000000|279.3|11140304|20.88|41|2023-11-09|15/09/2023||13.39||290409000000|279.29998779297|1|2023-08-08|15/06/2023|12.9|10.5|359830000000|348330000000|232.94999694824|1
2023-09-18 00:46:28|04227|39893|COFO|344.55B|344550000000|5618.9|742159|71.24|41|2023-10-18|15/09/2023||39.08||23180000000|5618.8999023438|1|2023-09-01|15/06/2023|27|35.05|22210000000|22420000000|5466.4501953125|1
2023-09-18 00:46:34|04228|18076|COLG|542.50B|542500000000|1985.85|562718|27.03|37|2023-10-25|15/09/2023||11.31||14870000000|1985.8499755859|1|2023-07-26|15/06/2023|10.8|10.57|13240000000|13210000000|1899.0500488281|1
2023-09-18 00:46:39|04229|18077|CCRI|436.99B|436990000000|717.35|1136919|-2.89|46|2023-10-31|15/09/2023||4.76||21460000000|717.34997558594|1|2023-08-10|15/06/2023|4|4|19190000000|19190000000|709.34997558594|1
2023-09-18 00:46:45|04230|18080|CORF|334.86B|334860000000|1132.15|449952|11.68|32|2023-10-26|15/09/2023||||89484000000|1136.6999511719|1|2023-07-27|15/06/2023|16.8|16.82|56930000000|56930000000|992.79998779297|1
2023-09-18 00:46:50|04231|978762|CROP|196.16B|196160000000|307|2662331|-23.14|29|2023-10-20|15/09/2023||1.95||17670000000|307|1|2023-08-30|15/06/2023|1.9|1.91|18770000000|18770000000|302.35000610352|1
2023-09-18 00:46:56|04232|18084|CUMM|483.98B|483980000000|1744|1076126|46.38|37|2023-10-26|15/09/2023||10.82||19700000000|1747.3499755859|1|2023-08-03|15/06/2023|11.4|11.85|22090000000|21940000000|1899.8000488281|1
2023-09-18 00:47:01|04233|18086|DABU|1.00T|1000000000000|565.5|1662512|3.5|41|2023-10-31|15/09/2023||2.87||32450000000|565.5|1|2023-08-02|15/06/2023|2.61|2.64|31300000000|31180000000|568.75|1
2023-09-18 00:47:07|04234|947396|DALB|447.86B|447860000000|2388|267449|41.54|29|2023-10-26|15/09/2023||12.56||33640000000|2387.6000976562|1|2023-08-04|15/06/2023|7|8.89|36240000000|36290000000|1972.8499755859|1
2023-09-18 00:47:13|04235|947225|DPNT|306.60B|306600000000|2249.5|518327|6.71|34|2023-11-14|15/09/2023|||||2242.25|1|2023-08-03|15/06/2023|11|11|17680000000|17680000000|2013.1999511719|1
2023-09-18 00:47:18|04236|18203|DHAE|25.59B|25590000000|41.6|5231502|-22.82|28|2023-10-25|15/09/2023|||||41.599998474121|1|2023-08-11|15/06/2023|||||46.900001525879|1
2023-09-18 00:47:24|04237|18099|DIVI|1.01T|1010000000000|3815.5|462822|6.77|41|2023-11-08|15/09/2023||16.51||19680000000|3815.5|1|2023-08-14|15/06/2023|13.4|13.29|17780000000|17780000000|3679.1499023438|1
2023-09-18 00:47:29|04238|1046345|DIXO|301.76B|301760000000|5059|616114|13.77|27|2023-11-15|15/09/2023||17.31||39810000000|5059|1|2023-08-30|15/06/2023|11.3|11.37|32720000000|32710000000|4917.0498046875|1
2023-09-18 00:47:34|04239|18100|DLF|1.32T|1320000000000|532.4|3991086|36.83|41|2023-11-10|15/09/2023||2.18||17441000000|532.40002441406|1|2023-07-21|15/06/2023|2.1|2.11|14230000000|14400000000|504.89999389648|1
2023-09-18 00:47:39|04240|962426|DLPA|194.34B|194340000000|2337.5|268063|1.78|29|2023-11-07|15/09/2023||10.24||5860000000|2335.8000488281|1|2023-07-27|15/06/2023|9.9|9.3|5410000000|5410000000|2416.6000976562|1
2023-09-18 00:47:44|04241|18101|REDY|971.15B|971150000000|5819.5|509771|42.73|36|2023-11-02|15/09/2023||62.69||66780000000|5819.5|1|2023-07-26|15/06/2023|84.22|63.38|67380000000|64050000000|5425.3999023438|1
2023-09-18 00:47:49|04242|18108|EICH|937.53B|937530000000|3427.2|850999|-3.43|35|2023-11-15|15/09/2023||31.51||43540000000|3427.1999511719|1|2023-08-03|15/06/2023|33.6|29.56|39860000000|40230000000|3332.6999511719|1
2023-09-18 00:47:55|04243|18113|EMAM|239.03B|239030000000|548|744641|12.63|32|2023-11-09|15/09/2023||4.35||8880000000|547.70001220703|1|2023-08-07|15/06/2023|3.14|3.28|8260000000|8260000000|450.20001220703|1
2023-09-18 00:48:00|04244|992809|ENDU|227.87B|227870000000|1621.3|99835|10.29|29|2023-11-09|15/09/2023||10.10||26700000000|1621.3000488281|1|2023-08-30|15/06/2023|11.6|11.69|24500000000|24400000000|1624.9000244141|1
2023-09-18 00:48:06|04245|18118|ESCO|348.33B|348330000000|3147|448297|63.07|29|2023-11-02|15/09/2023||14.30||20560000000|3151.9499511719|1|2023-08-01|15/06/2023|25.6|25.51|23280000000|23280000000|2539.4499511719|1
2023-09-18 00:48:11|04246|18122|EXID|229.16B|229160000000|268.25|3658224|60.24|41|2023-11-08|15/09/2023||3.33||42400000000|268.25|1|2023-07-28|15/06/2023|2.8|2.8|40730000000|40730000000|255.75|1
2023-09-18 00:48:17|04247|18125|FED|348.38B|348380000000|148.25|16961639|21.97|37|2023-10-20|15/09/2023||3.65||26480000000|147.5|1|2023-07-12|15/06/2023|3.98|3.71|26510000000|25370000000|135|1
2023-09-18 00:48:23|04248|18132|FOHE|249.51B|249510000000|330.05|1809851|11.05|41|2023-11-10|15/09/2023||2.2||17800000000|330.5|1|2023-08-04|15/06/2023|1.5|1.4|16570000000|16570000000|332.64999389648|1
2023-09-18 00:48:29|04249|18137|GAIL|814.00B|814000000000|123.7|14992313|34.6|46|2023-11-14|15/09/2023||4.01||314580000000|123.84999847412|1|2023-07-31|15/06/2023|2.1|2.1|322120000000|321240000000|117.5|1
2023-09-18 00:48:35|04250|1167243|GLAD|273.39B|273390000000|1696.15|936245|-26.05|16|2023-10-20|15/09/2023||11.24||12520000000|1696.1500244141|1|2023-08-30|15/06/2023|11.8|11.84|12090000000|12120000000|1574.1500244141|1
2023-09-18 00:48:40|04251|18149|GLEN|241.82B|241820000000|858.4|1182546|130.78|41|2023-11-10|15/09/2023||11.16||35480000000|856.5|1|2023-08-11|15/06/2023|7.1|6.75|34020000000|33920000000|810.40002441406|1
2023-09-18 00:48:46|04252|18150|GMRI|365.48B|365480000000|60.65|16084276|57.94|41|2023-11-14|15/09/2023|||||60.650001525879|1|2023-08-14|15/06/2023|-1.8||20180000000|12630000000|54.25|1
2023-09-18 00:48:50|04253|18152|GOCP|1.02T|1020000000000|1002.95|905722|12.67|41|2023-11-09|15/09/2023||5.01||39380000000|1002.049987793|1|2023-08-07|15/06/2023|3.9|3.88|34490000000|34420000000|1017.549987793|1
2023-09-18 00:48:56|04254|18153|GODI|193.04B|193040000000|573.5|310364|24.88|32|2023-11-14|15/09/2023|||||574.95001220703|1|2023-08-11|15/06/2023|||||493.35000610352|1
2023-09-18 00:49:02|04255|18154|GODR|461.57B|461570000000|1660.85|712934|24.78|40|2023-11-02|15/09/2023||5.87||3296000000|1660.8499755859|1|2023-08-02|15/06/2023|4.8|5.19|9360000000|5670000000|1692|1
2023-09-18 00:49:07|04256|18156|GRAS|1.29T|1290000000000|1972.85|668660|13.08|41|2023-11-14|15/09/2023||9.07|||1972.8499755859|1|2023-08-10|15/06/2023|5.4|2.7|62380000000|64580000000|1845.6500244141|1
2023-09-18 00:49:12|04257|18171|GGAS|310.50B|310500000000|451.5|1434773|-10.46|34|2023-11-09|15/09/2023||4.18||39600000000|451.29998779297|1|2023-08-02|15/06/2023|3.14|4.94|39240000000|38470000000|483.35000610352|1
2023-09-18 00:49:19|04258|18170|GSPT|157.41B|157410000000|279.1|719004|14.01|37|2023-11-14|15/09/2023||4.24||4387000000|279.10000610352|1|2023-08-04|15/06/2023|4.1|4.1|4410000000|4650000000|275.70001220703|1
2023-09-18 00:49:24|04259|18174|HVEL|894.40B|894400000000|1427|1006588|9.57|46|2023-10-18|15/09/2023||5.21||40970000000|1431.0500488281|1|2023-08-18|15/06/2023|4.58|5.57|48240000000|45500000000|1296.3000488281|1
2023-09-18 00:49:30|04260|18176|HCLT|3.48T|3480000000000|1304.6|2711132|45.46|41|2023-10-11|15/09/2023||13.81||270320000000|1304.5999755859|1|2023-07-12|15/06/2023|13|13.01|262960000000|268360000000|1114.9000244141|1
2023-09-18 00:49:34|04261|1089258|HDFA|585.57B|585570000000|2726.05|1057943|40.21|26|2023-10-24|15/09/2023||18.25||5720000000|2726.0500488281|1|2023-08-30|15/06/2023|20|19.56|5750000000|5750000000|2476.5500488281|1
2023-09-18 00:49:40|04262|18177|HDBK|12.57T|12570000000000|1661.75|20556177|11.32|41|2023-10-23|15/09/2023||19.5||366070000000|1661.75|1|2023-07-17|15/06/2023|21.37|21.17|328290000000|327590000000|1644.5|1
2023-09-18 00:49:44|04263|1054973|HDFL|1.39T|1390000000000|644.9|4545809|17.95|26|2023-10-20|15/09/2023||2.15||161500000000|644.90002441406|1|2023-08-30|15/06/2023|1.93|1.96|116700000000|116990000000|634.90002441406|1
2023-09-18 00:49:51|04264|18179|HROM|612.27B|612270000000|3064.85|769236|14.14|43|2023-11-01|15/09/2023||50.09||101300000000|3064.8500976562|1|2023-08-09|15/06/2023|41.23|44.96|89890000000|89070000000|3066.8999023438|1
2023-09-18 00:49:57|04265|18187|HALC|1.10T|1100000000000|496.55|5667758|20.38|46|2023-11-03|15/09/2023||||511949000000|496.54998779297|1|2023-08-08|15/06/2023|11.03|7.3|533820000000|465900000000|464.85000610352|1
2023-09-18 00:50:01|04266|1072997|HIAE|1.32T|1320000000000|3947.65|1173754|58.96|24|2023-11-10|15/09/2023||27.76||44420000000|1.951384034772|2023-09-29|2023-08-11|15/06/2023|26.41|25.43|39150000000|39780000000|1.8742708365515|2023-09-29
2023-09-18 00:50:06|04267|39868|HCPR|156.27B|156270000000|161.3|10191166|37.63|28|2023-11-10|15/09/2023|||||161.30000305176|1|2023-08-14|15/06/2023|||||158.94999694824|1
2023-09-18 00:50:16|04268|18184|HPCL|358.25B|358250000000|252.25|4425255|10.25|45|2023-11-09|15/09/2023||8.17||968010000000|252.25|1|2023-08-02|15/06/2023|43.73|13.87|1196710000000|1076240000000|285.04998779297|1
2023-09-18 00:50:22|04269|18185|HLL|5.80T|5800000000000|2469.7|1472549|-2.31|44|2023-10-18|15/09/2023||11.24||155480000000|2469.6999511719|1|2023-07-20|15/06/2023|10.52|10.97|151480000000|155330000000|2671.6000976562|1
2023-09-18 00:50:27|04270|18186|HZNC|1.36T|1360000000000|321.55|637617|14.31|41|2023-10-23|15/09/2023||6.00||80128000000|321.5|1|2023-07-20|15/06/2023|4.65|4.5|72820000000|70210000000|323.25|1
2023-09-18 00:50:32|04271|18191|HDFC|5.05T|5050000000000|2724.3|5246348|13.32|41|2023-10-30|15/09/2023||26.27||72760000000|2724.3000488281|1|2023-07-31|15/06/2023||21.95||64020000000|2724.3000488281|1
2023-09-18 00:50:37|04272|18198|ICBK|6.94T|6940000000000|992.45|17575866|9.17|37|2023-10-27|15/09/2023||13.51||240040000000|992.45001220703|1|2023-07-22|15/06/2023|13.8|13.76|236620000000|236380000000|997|1
2023-09-18 00:50:42|04273|1050153|ICIL|678.97B|678970000000|1377.85|630854|13.37|27|2023-10-17|15/09/2023||10.31||51460000000|1377.8499755859|1|2023-08-30|15/06/2023|7.91|8.2|66210000000|63890000000|1321.1999511719|1
2023-09-18 00:50:47|04274|991131|ICIR|856.19B|856190000000|595|1942742|6.95|29|2023-10-17|15/09/2023||2.54||100470000000|595|1|2023-07-24|15/06/2023|1.96|2.09|73750000000|74920000000|551.04998779297|1
2023-09-18 00:50:52|04275|1073007|ICCI|206.20B|206200000000|639.35|710866|20.95|28|2023-11-29|15/09/2023||||9810000000|639.34997558594|1|2023-08-30|15/06/2023|8.39|8.39|9340000000|9400000000|620.40002441406|1
2023-09-18 00:50:57|04276|960765|IDFB|630.55B|630550000000|94.45|48999017|85.38|31|2023-10-26|15/09/2023||1.29||53150000000|94.550003051758|1|2023-07-29|15/06/2023|1.14|1.12|51590000000|46880000000|83.949996948242|1
2023-09-18 00:51:02|04277|1161582|INMR|189.94B|189940000000|3149.95|11888|40.1|19|2023-10-19|15/09/2023||14.45||2950000000|3086.4499511719|1|2023-07-20|15/06/2023|13.6|12.48|2820000000|2780000000|2873.5|1
2023-09-18 00:51:09|04278|18209|INBA|491.45B|491450000000|397.7|1865131|103.01|33|2023-10-26|15/09/2023||10.10||76400000000|397.70001220703|1|2023-07-27|15/06/2023|13.72|13.71|74130000000|74130000000|328.29998779297|1
2023-09-18 00:51:15|04279|18210|IHTL|591.53B|591530000000|416.65|3559691|29.39|41|2023-11-13|15/09/2023||1.35||14180000000|416.64999389648|1|2023-07-27|15/06/2023|1.6|1.6|14660000000|14670000000|390.20001220703|1
2023-09-18 00:51:21|04280|18197|IOC|1.27T|1270000000000|91.95|14445534|31.45|46|2023-11-14|15/09/2023||3.33||1897370000000|91.949996948242|1|2023-07-28|15/06/2023|10.48|4.36|2260250000000|1990390000000|98.599998474121|1
2023-09-18 00:51:25|04281|1169003|INID|1.06T|1060000000000|79.35|117976357|260.68|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
2023-09-18 00:51:31|04282|1153181|INIR|557.12B|557120000000|695.3|2216648|-1.1|21|2023-11-29|15/09/2023||3.20||8698000000|695.65002441406|1|2023-08-30|15/06/2023|3.3|3.17|10020000000|9990000000|672.5|1
2023-09-18 00:51:36|04283|18213|IGAS|330.61B|330610000000|473.05|1476354|13.4|36|2023-11-14|15/09/2023||6.95||34100000000|473.39999389648|1|2023-07-23|15/06/2023|6.26|6.4|38080000000|35300000000|494.29998779297|1
2023-09-18 00:51:41|04284|39852|INUS|505.04B|505040000000|187.6|9102905|-8.15|41|2023-10-26|15/09/2023||5.52||70290000000|188.25|1|2023-07-27|15/06/2023|5|5.41|71320000000|69000000000|180.69999694824|1
2023-09-18 00:51:46|04285|18215|INBK|1.13T|1130000000000|1452|2861828|18.3|41|2023-10-12|15/09/2023||28.93||72770000000|1450|1|2023-07-17|15/06/2023|27.33|27.39|70770000000|73020000000|1377|1
2023-09-18 00:51:52|04286|18216|INED|579.21B|579210000000|4484.6|291958|8.81|46|2023-10-31|15/09/2023||15.97||6290000000|4484.6000976562|1|2023-08-11|15/06/2023|15.47|15.32|5840000000|5980000000|4649.6000976562|1
2023-09-18 00:51:56|04287|18217|INFY|6.25T|6250000000000|1511.6|6826831|9.77|36|2023-10-12|15/09/2023||14.8||381850000000|1511.5999755859|1|2023-07-20|15/06/2023|14.35|14.77|379330000000|377530000000|1474.9499511719|1
2023-09-18 00:52:01|04288|961701|INGL|924.36B|924360000000|2391.45|1037541|30.25|29|2023-11-14|15/09/2023||3.97||144230000000|2391.4499511719|1|2023-08-02|15/06/2023|80.2|80.19|166830000000|166830000000|2570.75|1
2023-09-18 00:52:08|04289|18222|IPCA|235.83B|235830000000|930.75|631185|8.09|46|2023-11-13|15/09/2023||13.15||16548000000|734.84997558594|1|2023-08-10|15/06/2023|6.4|6.1|15880000000|15880000000|734.84997558594|1
2023-09-18 00:52:13|04290|18224|ITC|5.59T|5590000000000|448.35|11147832|35.33|41|2023-10-27|15/09/2023||4.03||159796000000|448.35000610352|1|2023-08-14|15/06/2023|3.9|3.94|158280000000|158640000000|448.75|1
2023-09-18 00:52:19|04291|18241|JNSP|724.36B|724360000000|711.45|2798323|63.25|41|2023-11-14|15/09/2023||14.11||124000000000|711.45001220703|1|2023-08-11|15/06/2023|16.5|16.7|125880000000|125890000000|676.34997558594|1
2023-09-18 00:52:25|04292|18244|JSWE|650.06B|650060000000|398.85|5030434|21.1|41|2023-11-14|15/09/2023||3.20||26450000000|398.85000610352|1|2023-07-14|15/06/2023|1.8|1.30|29280000000|31460000000|298.89999389648|1
2023-09-18 00:52:31|04293|18226|JSTL|1.98T|1980000000000|812.85|2969498|18.52|41|2023-10-26|15/09/2023||13.26||379049000000|812.84997558594|1|2023-07-21|15/06/2023|9.67|9.05|422130000000|391660000000|799.04998779297|1
2023-09-18 00:52:38|04294|18247|JUBI|350.60B|350600000000|533.4|2505848|-14.87|43|2023-10-25|15/09/2023||2.21||14700000000|533.40002441406|1|2023-07-25|15/06/2023|1.1|1.3|13100000000|13120000000|467|1
2023-09-18 00:52:44|04295|18260|KTKM|3.60T|3600000000000|1813.9|4134894|-6.03|41|2023-10-25|15/09/2023||16.16||85130000000|1813.9000244141|1|2023-07-22|15/06/2023|17.38|16.69|89170000000|81450000000|1970.1999511719|1
2023-09-18 00:52:49|04296|39882|LTFH|314.93B|314930000000|128.6|10424037|57.79|39|2023-10-26|15/09/2023||2.12||20370000000|128.69999694824|1|2023-07-19|15/06/2023|2.14|2.14|20130000000|19980000000|130.35000610352|1
2023-09-18 00:52:54|04297|991132|LTEH|497.53B|497530000000|4704|251284|37.04|29|2023-10-17|15/09/2023||29.42||23690000000|4723.9501953125|1|2023-07-24|15/06/2023|29.4|29.42|23010000000|23090000000|4042.0500488281|1
2023-09-18 00:52:59|04298|18268|LART|4.08T|4080000000000|2908.55|1818716|51.49|41|2023-11-01|15/09/2023||21.05||494410000000|2908.5500488281|1|2023-07-26|15/06/2023|17.73|17.96|478820000000|463550000000|2560.8999023438|1
2023-09-18 00:53:03|04299|986039|LTIM|1.64T|1640000000000|5527|548564|26.2|29|2023-10-16|15/09/2023||39.47||89060000000|5532.7998046875|1|2023-07-17|15/06/2023|38.9|38.91|87020000000|87640000000|5093.1000976562|1
2023-09-18 00:53:10|04300|994422|LAUL|216.11B|216110000000|400.95|2654397|-22.41|29|2023-10-26|15/09/2023||||13740000000|400.95001220703|1|2023-07-27|15/06/2023|0.5|1.13|11820000000|12570000000|341.14999389648|1
2023-09-18 00:53:16|04301|18269|LICH|252.11B|252110000000|459|3553211|6.6|46|2023-10-30|15/09/2023||16.09||18720000000|458.75|1|2023-08-03|15/06/2023|24.03|18.58|22520000000|22520000000|414.35000610352|1
2023-09-18 00:53:21|04302|18270|LUPN|523.48B|523480000000|1150.7|1307408|82.03|41|2023-11-08|15/09/2023||5||45720000000|1150.6999511719|1|2023-08-03|15/06/2023|6.74|5.62|48140000000|44690000000|994.59997558594|1
2023-09-18 00:53:27|04303|18291|MRF|462.18B|462180000000|109151|6171|26.75|34|2023-11-10|15/09/2023||1057||61700000000|109233.8515625|1|2023-08-03|15/06/2023|1371.15|949.93|63230000000|59370000000|102589.203125|1
2023-09-18 00:53:33|04304|985843|MGAS|104.16B|104160000000|1053.35|481739|23.89|29|2023-10-25|15/09/2023||29.09||14010000000|1053.3499755859|1|2023-08-01|15/06/2023|37.3|36.87|15380000000|15550000000|1118.3000488281|1
2023-09-18 00:53:39|04305|18273|MAHM|1.78T|1780000000000|1601.1|2725888|28.08|41|2023-11-10|15/09/2023||21.59||244940000000|1601.0999755859|1|2023-08-04|15/06/2023|23.15|22.29|240560000000|241720000000|1469.1500244141|1
2023-09-18 00:53:44|04306|18271|MMFS|371.44B|371440000000|300.95|4431668|33.1|35|2023-10-25|15/09/2023||3.88||17690000000|300.95001220703|1|2023-07-28|15/06/2023|2.9|2.89|16750000000|16700000000|311.95001220703|1
2023-09-18 00:53:50|04307|39888|MNFL|120.19B|120190000000|141.8|12340268|43.02|31|2023-11-07|15/09/2023||5.29||13850000000|141.80000305176|1|2023-08-10|15/06/2023|5.89|4.47|14090000000|11170000000|142.39999389648|1
2023-09-18 00:53:55|04308|18276|MRCO|750.32B|750320000000|580.15|1672652|14.06|41|2023-11-02|15/09/2023||2.9||27230000000|580.15002441406|1|2023-07-28|15/06/2023|3.3|3.29|24770000000|24770000000|554.04998779297|1
2023-09-18 00:54:01|04309|18277|MRTI|3.18T|3180000000000|10525.25|501894|14.53|41|2023-10-27|15/09/2023||109.97||349420000000|10525.25|1|2023-07-31|15/06/2023|82.3|84.01|323270000000|323270000000|9670.2998046875|1
2023-09-18 00:54:07|04310|18279|MAXI|322.20B|322200000000|935.25|1337142|13.65|43|2023-11-14|15/09/2023||3.81||66200000000|935.25|1|2023-08-09|15/06/2023|2.21|2.17|48710000000|48700000000|810.95001220703|1
2023-09-18 00:54:13|04311|18283|MINT|566.43B|566430000000|3434|637303|10.38|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
2023-09-18 00:54:19|04312|18290|MBFL|469.05B|469050000000|2499|641958|23.94|42|2023-10-19|15/09/2023||21.26||34270000000|2493.1499023438|1|2023-07-21|15/06/2023|20.93|21.04|32520000000|33440000000|2213.8999023438|1
2023-09-18 00:54:24|04313|39890|MUTT|531.04B|531040000000|1321.1|472293|27.84|34|2023-11-08|15/09/2023||26.01||20140000000|1325.5500488281|1|2023-08-11|15/06/2023|24.29|25|19630000000|19700000000|1364.8499755859|1
2023-09-18 00:54:30|04314|39891|NATP|158.68B|158680000000|882.6|903321|43.98|31|2023-11-09|15/09/2023||8.05||6275000000|882.25|1|2023-08-09|15/06/2023|23.5|24.66|11410000000|11410000000|875.84997558594|1
2023-09-18 00:54:36|04315|18299|NALU|177.51B|177510000000|97.35|9359837|26.35|41|2023-11-10|15/09/2023||1.15||34190000000|97.349998474121|1|2023-08-11|15/06/2023|1.9|1.88|31780000000|31780000000|95|1
2023-09-18 00:54:42|04316|946691|NAFL|225.24B|225240000000|4543.55|168456|-1.75|29|2023-10-26|15/09/2023||17.81||6800000000|4543.5498046875|1|2023-07-31|15/06/2023|12.4|12.33|4910000000|4910000000|4271.2998046875|1
2023-09-18 00:54:47|04317|30059|NEST|2.17T|2170000000000|22619.95|56397|22.91|41|2023-11-10|15/09/2023||86.1||51120000000|22622.30078125|1|2023-07-27|15/06/2023|72.4|72.59|46590000000|46460000000|22799.900390625|1
2023-09-18 00:54:52|04318|1053096|NIPF|208.30B|208300000000|333.75|1045311|14.12|27|2023-10-25|15/09/2023||||3460000000|333.29998779297|1|2023-08-30|15/06/2023|3.9|3.9|3540000000|3720000000|317.14999389648|1
2023-09-18 00:54:58|04319|18309|NMDC|436.95B|436950000000|149.9|12632483|69.76|43|2023-11-13|15/09/2023||||36665000000|149.89999389648|1|2023-08-11|15/06/2023|5.6|5.62|53950000000|53950000000|113.69999694824|1
2023-09-18 00:55:03|04320|18297|NTPC|2.29T|2290000000000|236.2|15159966|36.69|41|2023-11-09|15/09/2023||4.56||417720000000|236.19999694824|1|2023-07-29|15/06/2023|4.2|4.3|391220000000|406110000000|210|1
2023-09-18 00:55:09|04321|18312|OEBO|427.07B|427070000000|1173.9|637431|14.85|41|2023-10-18|15/09/2023||10.02||11330000000|1173.9000244141|1|2023-07-31|15/06/2023|8.8|8.82|9100000000|9100000000|1119.5|1
2023-09-18 00:55:14|04322|18311|ONGC|2.35T|2350000000000|186.6|9072891|42.17|41|2023-11-16|15/09/2023||14.63|||186.64999389648|1|2023-08-12|15/06/2023|7.96|10.92|1638240000000|330930000000|177.19999694824|1
2023-09-18 00:55:20|04323|18313|OILI|308.40B|308400000000|284.4|1365944|52.09|46|2023-11-10|15/09/2023||13.61||47397000000|284.39999389648|1|2023-08-08|15/06/2023|14.88|13.45|64090000000|51550000000|272.75|1
2023-09-18 00:55:27|04324|18325|PAGE|452.63B|452630000000|40605.15|24325|-16.81|32|2023-11-09|15/09/2023||131.92||12580000000|40605.1484375|1|2023-08-10|15/06/2023|142|131.64|12400000000|12380000000|39042.25|1
2023-09-18 00:55:32|04325|18334|PLNG|361.35B|361350000000|241|2481564|18.65|36|2023-11-08|15/09/2023||7.13||145540000000|241|1|2023-07-31|15/06/2023|5.27|5.78|118030000000|139700000000|229.19999694824|1
2023-09-18 00:55:37|04326|18335|PFIZ|178.71B|178710000000|3885|29548|-6.13|29|2023-11-14|15/09/2023||||6299000000|3905.0500488281|1|2023-08-11|15/06/2023|20.45|20.4|5310000000|5310000000|4039.6000976562|1
2023-09-18 00:55:43|04327|100258|PIIL|551.24B|551240000000|3631.65|278648|15.81|38|2023-10-25|15/09/2023||24.71||22820000000|3631.6499023438|1|2023-08-09|15/06/2023|25.2|25.16|19100000000|19100000000|3850.75|1
2023-09-18 00:55:48|04328|18337|PIDI|1.26T|1260000000000|2483.4|392043|-11.28|32|2023-11-08|15/09/2023||9.54||32210000000|2481.5|1|2023-08-10|15/06/2023|9.2|9.2|32750000000|32770000000|2603.6000976562|1
2023-09-18 00:55:54|04329|18339|PIRA|254.92B|254920000000|1067|3229333|10.62|33|2023-11-08|15/09/2023||15.50|||1070.8000488281|1|2023-07-28|15/06/2023|21.32|23.7|18840000000|20800000000|1095.75|1
2023-09-18 00:55:59|04330|1127928|POLC|775.23B|775230000000|5162|720497|98.59|22|2023-10-17|15/09/2023||24.21||37280000000|5166.7998046875|1|2023-08-30|15/06/2023|26.7|25.82|38890000000|38610000000|5020.5498046875|1
2023-09-18 00:56:04|04331|18341|PWFC|736.19B|736190000000|279.4|16344197|145.3|45|2023-11-03|15/09/2023||||44830000000|279.39999389648|1|2023-08-11|15/06/2023|11.39|8|35210000000|38120000000|267.04998779297|1
2023-09-18 00:56:10|04332|18342|PGRD|1.80T|1800000000000|194.1|14981558|9.82|46|2023-11-08|15/09/2023||3.78||210773000000|194.10000610352|1|2023-07-31|15/06/2023|3.83|3.86|104360000000|106400000000|258.13544186401|0.75018754688672
2023-09-18 00:56:16|04333|18344|PREG|247.93B|247930000000|619.9|791551|35.38|41|2023-11-08|15/09/2023||3.88|||619.90002441406|1|2023-08-08|15/06/2023|6.7|6.7|16810000000|16810000000|584.29998779297|1
2023-09-18 00:56:21|04334|18346|PROC|566.62B|566620000000|17332|6845|20.57|29|2023-11-02|15/09/2023|||||17452.150390625|1|2023-08-28|15/06/2023|||8530000000|8330000000|15542.950195312|1
2023-09-18 00:56:26|04335|18350|PNBK|814.82B|814820000000|74.15|65333424|87.01|41|2023-11-03|15/09/2023||2.25||129900000000|74.150001525879|1|2023-07-26|15/06/2023|1.1|1.81|129380000000|129380000000|60.700000762939|1
2023-09-18 00:56:32|04336|987147|RATB|140.99B|140990000000|235.5|14793829|89.38|31|2023-10-27|15/09/2023||||20510000000|233.14999389648|1|2023-08-30|15/06/2023|4.8|4.75|19320000000|19320000000|233.5|1
2023-09-18 00:56:38|04337|18371|RECM|644.35B|644350000000|246.25|21580504|136.67|40|2023-11-08|15/09/2023|||||244.89999389648|1|2023-07-26|15/06/2023|11.2|10.8|39140000000|39150000000|172.14999389648|1
2023-09-18 00:56:43|04338|18367|RELI|15.57T|15570000000000|2457.85|7416899|-1.65|41|2023-10-20|15/09/2023||28.14||2283540000000|2457.8500976562|1|2023-07-21|15/06/2023|23.7|25.14|2076000000000|2087870000000|2619.8500976562|1
2023-09-18 00:56:49|04339|18016|SANO|164.79B|164790000000|7160|14299|18.21|32|2023-11-01|15/09/2023||79.20||6990000000|7181.25|1|2023-08-10|15/06/2023|53.4||7060000000|7130000000|7314.9501953125|1
2023-09-18 00:56:54|04340|18376|SBI|5.35T|5350000000000|598.8|17255688|6.59|41|2023-11-08|15/09/2023||16.5||506730000000|598.79998779297|1|2023-08-04|15/06/2023|18.92|18.92|509680000000|490110000000|590.5|1
2023-09-18 00:56:59|04341|1158869|SBIC|781.89B|781890000000|840.5|1160440|-10.02|18|2023-10-27|15/09/2023||6.21||36530000000|839|1|2023-07-21|15/06/2023|6.25|6.34|34750000000|36090000000|853.45001220703|1
2023-09-18 00:57:03|04342|1050746|SBIL|1.37T|1370000000000|1374.1|1110933|8.01|26|2023-10-26|15/09/2023||6.91||183710000000|1372.6500244141|1|2023-07-24|15/06/2023|3.8|4.79|135550000000|134050000000|1290.6999511719|1
2023-09-18 00:57:10|04343|18383|SHCM|962.00B|962000000000|26760|45093|14.76|46|2023-11-14|15/09/2023||115.22||48870000000|26794.25|1|2023-07-25|15/06/2023|161.06|115.37|49990000000|47050000000|23237|1
2023-09-18 00:57:16|04344|18386|SHMF|723.05B|723050000000|1922.25|1770023|49.7|41|2023-10-26|15/09/2023||45.16||47300000000|1922.25|1|2023-07-27|15/06/2023|44.73|41.94|45170000000|43380000000|1819.1500244141|1
2023-09-18 00:57:21|04345|18387|SIEM|1.36T|1360000000000|3810.85|342471|28.78|41|2023-11-22|15/09/2023||14.5||52110000000|3810.8500976562|1|2023-08-08|15/12/2022|13|13|38300000000|40150000000|3834.1000976562|1
2023-09-18 00:57:26|04346|18397|SRFL|702.59B|702590000000|2370.5|628271|-12.33|29|2023-11-08|15/09/2023||21.21||35700000000|2370.5|1|2023-07-24|15/06/2023|12.1|12.2|33380000000|33330000000|2212.75|1
2023-09-18 00:57:32|04347|18399|SAIL|395.08B|395080000000|96.35|16571299|19.47|41|2023-11-09|15/09/2023||1.82||244660000000|96.349998474121|1|2023-08-10|15/06/2023|0.4|0.4245|243580000000|243640000000|92.949996948242|1
2023-09-18 00:57:38|04348|18405|SUN|2.76T|2760000000000|1149.8|2512909|32.46|41|2023-11-14|15/09/2023||9.15||120270000000|1149.8000488281|1|2023-08-03|15/06/2023|9.8|8.41|119410000000|116960000000|1135.25|1
2023-09-18 00:57:44|04349|18406|SUTV|234.91B|234910000000|597|1458057|17.69|46|2023-11-10|15/09/2023||9.04||9020000000|596.20001220703|1|2023-08-11|15/06/2023|14.8|14.94|13490000000|13430000000|550.04998779297|1
2023-09-18 00:57:49|04350|958336|SYNN|330.55B|330550000000|834.5|716486|47.43|29|2023-10-25|15/09/2023||3.47||9150000000|834.5|1|2023-07-26|15/06/2023|2.3|2.31|8080000000|8080000000|776.75|1
2023-09-18 00:57:55|04351|18417|TTCH|273.00B|273000000000|1070.45|1123422|-3.19|41|2023-11-02|15/09/2023||19.35||46800000000|1070.4499511719|1|2023-08-07|15/06/2023|20.53|19.84|42180000000|42200000000|1047.4499511719|1
2023-09-18 00:58:02|04352|18419|TATA|547.49B|547490000000|1927.7|1085996|60.17|40|2023-10-19|15/09/2023||12.60||50900000000|1927.6999511719|1|2023-07-19|15/06/2023|13.39|10.7|47710000000|46260000000|1601.8499755859|1
2023-09-18 00:58:08|04353|18420|TCS|13.15T|13150000000000|3591.55|1953369|19.37|41|2023-10-11|15/09/2023||31.06||604860000000|3598.3000488281|1|2023-07-12|15/06/2023|30.26|29.77|593810000000|594890000000|3272.3999023438|1
2023-09-18 00:58:14|04354|18422|TACN|814.65B|814650000000|875.9|1389931|10.15|41|2023-11-01|15/09/2023||4.11||37450000000|875.90002441406|1|2023-07-25|15/06/2023|3.41|3.58|37410000000|37240000000|863.09997558594|1
2023-09-18 00:58:19|04355|18421|TTEX|449.49B|449490000000|7234.65|122242|-17.13|29|2023-10-24|15/09/2023||30.99||8840000000|7234.6499023438|1|2023-07-16|15/06/2023|30.32|30.85|8500000000|8720000000|7730.75|1
2023-09-18 00:58:25|04356|18425|TAMO|2.43T|2430000000000|634.25|11792264|46.65|37|2023-11-15|15/09/2023||10.3||1067020000000|634.25|1|2023-07-26|15/06/2023|8.44|10.68|1022360000000|977280000000|639.45001220703|1
2023-09-18 00:58:30|04357|18426|TTPW|842.45B|842450000000|263.95|13024129|11.7|41|2023-11-01|15/09/2023||2.02||152810000000|263.95001220703|1|2023-08-09|15/06/2023|2.3|2.24|151590000000|150950000000|233.89999389648|1
2023-09-18 00:58:35|04358|18428|TISC|1.61T|1610000000000|131.95|35708001|24.83|41|2023-10-30|15/09/2023||1.74||550323000000|131.94999694824|1|2023-07-24|15/06/2023|0.5|0.45|594900000000|546200000000|116.59999847412|1
2023-09-18 00:58:40|04359|18429|TEML|1.15T|1150000000000|1300.05|2819376|28.01|41|2023-10-31|15/09/2023||11.55||134010000000|1300.0500488281|1|2023-07-25|15/06/2023|7.8|12.97|131590000000|134830000000|1161.8499755859|1
2023-09-18 00:58:46|04360|18272|TRCE|211.51B|211510000000|894.85|427520|17.22|36|2023-11-01|15/09/2023||2.30||16432000000|894.84997558594|1|2023-08-07|15/06/2023|3.3|3.29|22410000000|22410000000|876.59997558594|1
2023-09-18 00:58:51|04361|18433|TITN|2.88T|2880000000000|3248.6|940047|24.38|41|2023-11-03|15/09/2023||10.44||107360000000|3248.6000976562|1|2023-08-02|15/06/2023|8.7|10.35|111450000000|109230000000|3001.8999023438|1
2023-09-18 00:58:56|04362|18435|TORP|633.05B|633050000000|1872|415140|26.6|41|2023-11-02|15/09/2023||10.44||26850000000|1872|1|2023-08-07|15/06/2023|11.2|10.93|25910000000|26630000000|2062.1499023438|1
2023-09-18 00:59:01|04363|18436|TOPO|348.50B|348500000000|727.35|583680|34.54|29|2023-11-09|15/09/2023||9.00||39300000000|724.15002441406|1|2023-08-10|15/06/2023|10.8|9.4|73280000000|72710000000|662.04998779297|1
2023-09-18 00:59:07|04364|18437|TREN|735.38B|735380000000|2070.25|581633|44.5|34|2023-11-09|15/09/2023||4.3||23630000000|1321.25|1|2023-08-09|15/06/2023|4.2|4.27|25360000000|25580000000|1321.25|1
2023-09-18 00:59:14|04365|18442|TVSM|713.27B|713270000000|1502.9|1102443|46.64|46|2023-11-02|15/09/2023||11.18||81660000000|1502.9000244141|1|2023-07-24|15/06/2023|9.8|9.39|72180000000|73090000000|1342.9499511719|1
2023-09-18 00:59:20|04366|18445|ULTC|2.51T|2510000000000|8731.05|283033|34.71|41|2023-10-18|15/09/2023||47.06||152590000000|8728.349609375|1|2023-07-21|15/06/2023|58.5|58.71|177370000000|175740000000|8224.150390625|1
2023-09-18 00:59:26|04367|18447|UNBK|713.45B|713450000000|96.1|19632827|107.78|46|2023-11-01|15/09/2023||2.55||123800000000|96.099998474121|1|2023-07-20|15/06/2023|3.8|3.4|127430000000|124410000000|85.050003051758|1
2023-09-18 00:59:31|04368|18449|UBBW|426.09B|426090000000|1611|305722|-1.5|36|2023-11-09|15/09/2023||2.6||18150000000|1611|1|2023-07-28|15/06/2023|5.1|5.1|22730000000|22730000000|1551.3000488281|1
2023-09-18 00:59:37|04369|18451|UNSP|744.92B|744920000000|1048.95|1085270|25.16|43|2023-10-26|15/09/2023||4.2||28610000000|1048.9499511719|1|2023-07-20|15/06/2023|3.27|2.4|53330000000|21500000000|970.95001220703|1
2023-09-18 00:59:42|04370|18450|UPLL|476.00B|476000000000|633.85|2796541|-9.89|41|2023-11-01|15/09/2023||8.75||115120000000|634.65002441406|1|2023-08-21|15/06/2023|2.2|4.12|89630000000|101350000000|578.45001220703|1
2023-09-18 00:59:47|04371|993204|VARB|1.19T|1190000000000|918.5|1892014|66.65|28|2023-11-14|15/09/2023||||37180000000|915.65002441406|1|2023-08-03|15/06/2023|7.68|7.54|56110000000|56110000000|808.09997558594|1
2023-09-18 00:59:53|04372|18377|VDAN|876.50B|876500000000|236.3|11499306|-18.73|41|2023-11-02|15/09/2023||4.70||341802000000|236.30000305176|1|2023-07-22|15/06/2023|7.06|2.25|333420000000|319920000000|278.25|1
2023-09-18 01:00:00|04373|18200|VODA|569.55B|569550000000|11.7|179725766|27.17|41|2023-11-15|15/09/2023||-1.21||110990000000|11.699999809265|1|2023-08-13|15/06/2023|-2|-1.6|106560000000|105740000000|8.1000003814697|1
2023-09-18 01:00:06|04374|18462|VOLT|295.71B|295710000000|892.55|1482823|-2.23|41|2023-11-08|15/09/2023||3.2||21020000000|893.95001220703|1|2023-08-10|15/06/2023|3.91|4.92|33600000000|28670000000|849.45001220703|1
2023-09-18 01:00:12|04375|18466|WHIR|206.86B|206860000000|1635.75|59412|-4.53|29|2023-11-01|15/09/2023||7.60||17465000000|1640.75|1|2023-08-07|15/06/2023|5.95|5.96|20390000000|20390000000|1461.6999511719|1
2023-09-18 01:00:17|04376|18467|WIPR|2.30T|2300000000000|441.05|5532762|9.81|36|2023-10-17|15/09/2023||5.4||228680000000|441.04998779297|1|2023-07-13|15/06/2023|5.12|5.5|228310000000|229410000000|391.85000610352|1
2023-09-18 01:00:23|04377|18470|YESB|524.83B|524830000000|18.35|142154480|9.55|46|2023-10-26|15/09/2023||0.15||36340000000|18.299999237061|1|2023-07-21|15/06/2023|0.12|0.1067|75840000000|33900000000|17.700000762939|1
2023-09-18 01:00:29|04378|18471|ZEE|264.58B|264580000000|274.15|16888851|4.96|41|2023-11-09|15/09/2023||1.7||21490000000|274.14999389648|1|2023-08-09|15/06/2023|0.7|0.39|19840000000|19840000000|238.35000610352|1
2023-09-18 01:00:35|04379|946102|2670|691.97B|691970000000|2797|406655|-56.16|36|2024-01-10|15/11/2023||27.06||77400000000|2797|1|2023-10-11|15/08/2023||31.47||78790000000|2797|1
2023-09-18 01:00:41|04380|946298|8572|575.73B|575730000000|368.4|1591761|13.01|35|2023-11-07|15/09/2023||||70810000000|368.39999389648|1|2023-07-28|15/06/2023|8.79||70930000000|69580000000|363.20001220703|1
2023-09-18 01:00:46|04381|946144|4401|284.83B|284830000000|2784|225341|23.68|35|2023-11-15|15/09/2023||||95550000000|2784|1|2023-08-09|15/06/2023|50.03||94600000000|99700000000|2758|1
2023-09-18 01:00:52|04382|44296|6857|3.07T|3070000000000|16625|5025817|125.88|40|2023-11-01|15/09/2023||99.12||115230000000|16625|1|2023-07-26|15/06/2023|49.95|117.99|101250000000|115860000000|20505|1
2023-09-18 01:00:57|04383|44267|8267|2.63T|2630000000000|3075|1988508|14.42|41|2024-01-10|15/11/2023||-11.7||2265000000000|3075|1|2023-10-11|15/08/2023||7.25||2345000000000|3075|1
2023-09-18 01:01:03|04384|946297|8570|286.98B|286980000000|1332|1011047|-10.6|38|2024-01-10|15/11/2023||27.95||115620000000|1332|1|2023-10-10|15/08/2023||37.56||118810000000|1332|1
2023-09-18 01:01:09|04385|946310|8905|414.38B|414380000000|1824.5|757641|7.96|36|2024-01-09|15/11/2023||25.9||105330000000|1824.5|1|2023-10-10|15/08/2023||36.09||106890000000|1824.5|1
2023-09-18 01:01:14|04386|44240|5201|1.13T|1130000000000|5316|1277694|11.21|29|2023-11-02|15/09/2023||||510110000000|5316|1|2023-08-02|15/06/2023|85.3||496110000000|513860000000|5140|1
2023-09-18 01:01:19|04387|949910|4206|220.48B|220480000000|3454|132191|8.45|35|2023-10-26|15/09/2023||||62600000000|3454|1|2023-07-27|15/06/2023|49.06||54500000000|57100000000|3165|1
2023-09-18 01:01:25|04388|952959|9627|161.77B|161770000000|4591|270873|-28.38|35|2023-12-05|15/10/2023||51.76||92640000000|4591|1|2023-09-01|15/07/2023|60.93|38.99|94650000000|91660000000|5203|1
2023-09-18 01:01:33|04389|946132|4088|429.84B|429840000000|1896|666497|9.41|35|2023-11-09|15/09/2023||||249670000000|1896|1|2023-08-03|15/06/2023|31.39||230040000000|247330000000|2001.5|1
2023-09-18 01:01:38|04390|946246|7259|1.54T|1540000000000|5729|916934|43.4|35|2023-11-01|15/09/2023||154.66||1200990000000|5729|1|2023-07-28|15/06/2023|152.08|146.52|1191720000000|1151980000000|4679|1
2023-09-18 01:01:44|04391|44209|2802|3.14T|3140000000000|6056|1453758|52.24|40|2023-11-08|15/09/2023||||358600000000|6056|1|2023-08-04|15/06/2023|51.77||339520000000|344550000000|5502|1
2023-09-18 01:01:50|04392|946105|2784|510.12B|510120000000|2628|575347|53.42|35|2023-11-06|15/09/2023||||687160000000|2628|1|2023-08-08|15/06/2023|20.15||709060000000|673620000000|2253|1
2023-09-18 01:01:57|04393|44281|6770|269.91B|269910000000|1311.5|1384805|8.3|40|2023-10-30|15/09/2023||32.99||246760000000|1311.5|1|2023-07-28|15/06/2023|-11.55|-13.64|218510000000|209840000000|1232|1
2023-09-18 01:02:02|04394|44146|6113|540.03B|540030000000|1567|1305473|44.56|41|2023-11-09|15/09/2023||||98400000000|1567|1|2023-08-08|15/06/2023|26.95||86520000000|79970000000|1373.5|1
2023-09-18 01:02:07|04395|952375|6436|242.94B|242940000000|3371|164488|34.25|34|2023-10-30|15/09/2023||||34700000000|3371|1|2023-07-27|15/06/2023|21.44||31840000000|29200000000|2965.5|1
2023-09-18 01:02:13|04396|44248|9202|1.53T|1530000000000|3273|2569659|17.65|40|2023-10-31|15/09/2023||83.99||532990000000|3273|1|2023-07-28|15/06/2023|65.51|38.4|461030000000|465480000000|3397|1
2023-09-18 01:02:18|04397|946220|6754|146.88B|146880000000|1113.5|1043363|-31.31|35|2023-11-01|15/09/2023||16.87||27470000000|1113.5|1|2023-07-28|15/06/2023|1.9|21.23|22740000000|25540000000|1235|1
2023-09-18 01:02:23|04398|44282|8304|363.02B|363020000000|3119|1615025|13.79|41|2023-11-10|15/09/2023||53.49|||3119|1|2023-08-02|15/06/2023|57.98|42.92|66800000000|17400000000|2892.5|1
2023-09-18 01:02:29|04399|951876|2815|161.86B|161860000000|5072|69830|7.46|34|2023-11-09|15/09/2023||||13252000000|5072|1|2023-08-04|15/06/2023|58.73|58.7|13500000000|13500000000|5209|1
2023-09-18 01:02:34|04400|952550|7476|212.95B|212950000000|5876|69875|-2.07|34|2023-11-02|15/09/2023||||23180000000|5876|1|2023-07-31|15/06/2023|48.81||21740000000|21260000000|5580|1
2023-09-18 01:02:40|04401|44184|2502|3.01T|3010000000000|5950|1534866|27.14|40|2023-11-09|15/09/2023||112.3||738780000000|5950|1|2023-08-09|15/06/2023|90.45|81.71|696670000000|702830000000|5509|1
2023-09-18 01:02:46|04402|992296|7747|807.68B|807680000000|2970|870108|23.29|29|2023-11-16|15/09/2023||||24100000000|2970|1|2023-08-14|15/06/2023|6.14|6.96|20330000000|20790000000|2808.5|1
2023-09-18 01:02:51|04403|44274|3407|1.38T|1380000000000|995.7|5908723|-1.37|40|2023-11-08|15/09/2023||16.4||689610000000|995.70001220703|1|2023-08-03|15/06/2023|6.92|11.9|650740000000|653480000000|969.20001220703|1
2023-09-18 01:02:56|04404|946263|7936|1.03T|1030000000000|5625|1181694|117.85|33|2023-11-03|15/09/2023||44.78||150200000000|5625|1|2023-08-08|15/06/2023|46.31|25.61|137780000000|126300000000|4278|1
2023-09-18 01:03:01|04405|44160|4503|3.99T|3990000000000|2225|6200744|12.94|40|2023-11-02|15/09/2023||33.67||360580000000|2225|1|2023-08-01|15/06/2023|18.46|29.84|374990000000|361640000000|2080.5|1
2023-09-18 01:03:07|04406|953004|9832|125.57B|125570000000|1606.5|195873|12.97|34|2023-10-31|15/09/2023|||||1606.5|1|2023-07-31|15/06/2023|17.26||57670000000||1549.5|1
2023-09-18 01:03:13|04407|946226|6845|646.84B|646840000000|4890|286589|24.11|35|2023-11-03|15/09/2023||32.02||68550000000|4890|1|2023-08-08|15/06/2023|27.81|14.95|61210000000|59100000000|4282|1
2023-09-18 01:03:18|04408|946262|7832|2.19T|2190000000000|3314|1912542|-0.09|35|2023-11-07|15/09/2023||47.08||265810000000|3314|1|2023-08-08|15/06/2023|33.01|38.41|224810000000|217460000000|3140|1
2023-09-18 01:03:24|04409|987115|6532|765.30B|765300000000|5021|936059|26.31|29|2024-01-12|15/11/2023||48.05||25470000000|5021|1|2023-10-13|15/08/2023||35.56||22300000000|5021|1
2023-09-18 01:03:29|04410|991446|2412|181.52B|181520000000|1147.5|672208|-44.35|29|2023-11-02|15/09/2023||||9940000000|1147.5|1|2023-07-31|15/06/2023|8.28||9570000000|9720000000|1483.5|1
2023-09-18 01:03:35|04411|946340|9783|183.47B|183470000000|1898|345580|-12.41|35|2023-11-09|15/09/2023||||104780000000|1898|1|2023-08-04|15/06/2023|-16.75||100450000000|101570000000|1827.5|1
2023-09-18 01:03:40|04412|44235|5108|4.14T|4140000000000|6051|2064395|20.32|37|2023-11-09|15/09/2023||140.3||1076810000000|6051|1|2023-08-09|15/06/2023|134.61|125.75|1058170000000|1037310000000|5780|1
2023-09-18 01:03:48|04413|946206|6448|628.12B|628120000000|2475|1015628|-4.37|35|2023-11-07|15/09/2023||40.8||200380000000|2475|1|2023-08-07|15/06/2023|63.55|42.3|200410000000|197780000000|2175.5|1
2023-09-18 01:03:53|04414|949900|2229|378.15B|378150000000|3021|537488|3.11|35|2023-10-30|15/09/2023||28.07||73050000000|3021|1|2023-08-03|15/06/2023|50.05|33.68|73160000000|70830000000|2843.5|1
2023-09-18 01:03:58|04415|44187|7751|3.59T|3590000000000|3647|3961977|10.38|29|2023-10-25|15/09/2023||65.97||1052040000000|3647|1|2023-07-27|15/06/2023|64.8|68|1020880000000|1043390000000|3773|1
2023-09-18 01:04:04|04416|946272|8060|501.21B|501210000000|3855|140636|21.42|35|2023-10-27|15/09/2023||57.65||150430000000|3855|1|2023-07-26|15/06/2023|63.32|70.4|147950000000|150900000000|3695|1
2023-09-18 01:04:10|04417|946338|9697|1.18T|1180000000000|5639|1028181|53.86|35|2023-11-01|15/09/2023||43.24||30470000000|5639|1|2023-07-26|15/06/2023|86.86|59.97|43860000000|37880000000|5683|1
2023-09-18 01:04:15|04418|44306|6952|294.05B|294050000000|1269|1306528|-3.06|29|2023-11-08|15/09/2023||14.1||66580000000|1269|1|2023-08-03|15/06/2023|14.48|11.65|62680000000|60640000000|1210.5|1
2023-09-18 01:04:20|04419|44218|9022|3.83T|3830000000000|19480|590955|14.79|40|2023-10-30|15/09/2023||252.83||394170000000|19480|1|2023-07-28|15/06/2023|460.11|270.05|395090000000|378550000000|17905|1
2023-09-18 01:04:25|04420|952820|8439|768.39B|768390000000|6285|112066|27.48|34|2023-11-06|15/09/2023|||||6285|1|2023-08-09|15/06/2023|148.81||328990000000||5387|1
2023-09-18 01:04:30|04421|44307|8331|834.35B|834350000000|1149.5|2729342|46.25|41|2023-11-09|15/09/2023||21.03|||1149.5|1|2023-08-04|15/06/2023|25.4|23.07|75820000000|43800000000|958.20001220703|1
2023-09-18 01:04:35|04422|44283|9502|1.59T|1590000000000|2106.5|1843527|50.25|29|2023-10-27|15/09/2023||95.2||1042200000000|2106.5|1|2023-07-28|15/06/2023|267.21|208|897600000000|885400000000|1757|1
2023-09-18 01:04:40|04423|44175|4519|7.45T|7450000000000|4527|1988417|28.1|30|2023-10-24|15/09/2023||49.83||248260000000|4527|1|2023-07-27|15/06/2023|50.57|41.46|267420000000|228350000000|4045|1
2023-09-18 01:04:46|04424|946330|9504|371.24B|371240000000|1032.5|2235961|33.74|29|2023-11-02|15/09/2023||79.5||499750000000|1032.5|1|2023-07-28|15/06/2023|173.87|115.75|401080000000|401080000000|1019.5|1
2023-09-18 01:04:52|04425|946097|2579|373.02B|373020000000|2067.5|762803|46.32|35|2023-11-09|15/09/2023||38.6||249970000000|2067.5|1|2023-08-09|15/06/2023|14.01|-15.45|222050000000|220680000000|1680.5|1
2023-09-18 01:04:58|04426|952591|7616|222.79B|222790000000|2567.5|298073|34.85|34|2023-11-08|15/09/2023|||||2567.5|1|2023-08-09|15/06/2023|17.89||57240000000||2197|1
2023-09-18 01:05:04|04427|44124|1721|394.21B|394210000000|3275|518922|26.84|40|2023-11-07|15/09/2023||||124310000000|3275|1|2023-08-07|15/06/2023|26.8||110770000000|106200000000|2829.5|1
2023-09-18 01:05:09|04428|976159|7186|835.85B|835850000000|714.2|3737964|53.59|31|2023-11-10|15/09/2023|||||714.20001220703|1|2023-08-03|15/06/2023|17.34||84430000000|52900000000|620.40002441406|1
2023-09-18 01:05:14|04429|962543|5021|500.91B|500910000000|5762|467583|43.69|30|2023-11-09|15/09/2023||153||664630000000|5762|1|2023-08-10|15/06/2023|-83.05|131.3|608610000000|605430000000|4418|1
2023-09-18 01:05:23|04430|949906|3349|642.10B|642100000000|16110|156384|15.32|35|2024-01-12|15/11/2023||||221380000000|16110|1|2023-10-11|15/08/2023||||232030000000|16110|1
2023-09-18 01:05:28|04431|44262|8253|383.94B|383940000000|2465.5|782139|39.85|41|2023-11-09|15/09/2023||||81660000000|2465.5|1|2023-08-10|15/06/2023|108.43||85880000000|80510000000|2211.5|1
2023-09-18 01:05:33|04432|952146|4751|429.15B|429150000000|850.9|7708755|-34.85|34|2023-11-01|15/09/2023||13.46||179440000000|850.90002441406|1|2023-07-26|15/06/2023|1.39|10.4|171740000000|177830000000|1010.5|1
2023-09-18 01:05:38|04433|44207|7912|1.03T|1030000000000|4059|643189|33.96|40|2023-11-14|15/09/2023||||355500000000|4059|1|2023-08-08|15/06/2023|225.12||345100000000|344600000000|3943|1
2023-09-18 01:05:42|04434|44138|8750|3.10T|3100000000000|3156|4039019|29.69|41|2023-11-16|15/09/2023||68.7||1800400000000|3156|1|2023-08-10|15/06/2023|68.47|74.65|3003430000000||2692.5|1
2023-09-18 01:05:47|04435|946137|4202|375.71B|375710000000|1318|1095413|48.76|35|2023-11-03|15/09/2023||39.4||139000000000|1318|1|2023-08-03|15/06/2023|52.46|38.92|130800000000|134380000000|1308.5|1
2023-09-18 01:05:53|04436|946177|5471|269.18B|269180000000|6326|129973|67.58|35|2023-11-02|15/09/2023||||147980000000|6326|1|2023-07-28|15/06/2023|148.17||141940000000|142700000000|6422|1
2023-09-18 01:05:59|04437|946202|6383|1.05T|1050000000000|2834.5|1716661|16.17|35|2023-11-10|15/09/2023||28.07||150430000000|2834.5|1|2023-08-08|15/06/2023|18.99|24.87|134550000000|142850000000|2922.5|1
2023-09-18 01:06:05|04438|44190|4568|7.95T|7950000000000|4123|4781886|-2.67|40|2023-11-02|15/09/2023||18.94||362190000000|4123|1|2023-07-31|15/06/2023|29.74|18.23|350840000000|336640000000|4115|1
2023-09-18 01:06:10|04439|976160|7458|287.52B|287520000000|2624|203820|29.58|31|2023-11-06|15/09/2023||26.56||32970000000|2624|1|2023-08-09|15/06/2023|31.73|18.32|35380000000|27427000000|2702|1
2023-09-18 01:06:15|04440|44181|6367|7.31T|7310000000000|25025|1068939|3.86|40|2023-11-07|15/09/2023||275.36||1097110000000|25025|1|2023-08-08|15/06/2023|274.18|277.47|1094720000000|1054030000000|27865|1
2023-09-18 01:06:19|04441|44182|7735|692.23B|692230000000|14580|705455|64.75|40|2023-10-31|15/09/2023||316.07||118540000000|14580|1|2023-07-28|15/06/2023|198.86|250.01|99690000000|107430000000|15675|1
2023-09-18 01:06:25|04442|952021|3880|213.79B|213790000000|1286.5|378891|6.59|34|2023-11-10|15/09/2023||||164390000000|1286.5|1|2023-08-10|15/06/2023|19.9||162010000000|163200000000|1161.5|1
2023-09-18 01:06:30|04443|946085|1878|1.12T|1120000000000|16415|184745|10.32|35|2023-10-30|15/09/2023||249.1||430860000000|16415|1|2023-07-28|15/06/2023|270.53|247.95|408040000000|409680000000|14535|1
2023-09-18 01:06:36|04444|44149|1925|2.75T|2750000000000|4204|1428270|35.09|41|2023-11-09|15/09/2023||124.5||1201500000000|4204|1|2023-08-07|15/06/2023|91.14|73.55|1214600000000|1054980000000|3776|1
2023-09-18 01:06:41|04445|44332|8601|1.30T|1300000000000|905.1|5168575|47.05|40|2023-10-30|15/09/2023||||117823000000|905.09997558594|1|2023-07-31|15/06/2023|16.32|12|266260000000|127730000000|755.70001220703|1
2023-09-18 01:06:47|04446|946114|3107|286.19B|286190000000|3052|217686|58.13|35|2023-11-09|15/09/2023||||244850000000|3052|1|2023-08-04|15/06/2023|36.83||209340000000|204670000000|2629|1
2023-09-18 01:06:51|04447|102045|2432|171.69B|171690000000|1542.5|538050|-17.56|29|2023-11-07|15/09/2023||44.22||40190000000|1542.5|1|2023-08-09|15/06/2023|41.66|41.99|36150000000|37820000000|1661.5|1
2023-09-18 01:06:57|04448|44110|4061|247.70B|247700000000|2869|573127|-13.06|41|2023-11-08|15/09/2023||||103560000000|2869|1|2023-08-07|15/06/2023|26.63||87830000000|97930000000|2718|1
2023-09-18 01:07:02|04449|44301|6902|7.67T|7670000000000|10275|1500114|40.75|40|2023-11-02|15/09/2023||165.2||1767740000000|5.0790904597133|2023-09-28|2023-07-28|15/06/2023|114.13|169.01|1712860000000|1695670000000|4.7652001977261|2023-09-28
2023-09-18 01:07:07|04450|44145|4324|1.19T|1190000000000|4496|854498|5.66|39|2023-11-15|15/09/2023||88.6||323080000000|4496|1|2023-08-14|15/06/2023|13.01|52.89|298080000000|303780000000|4685|1
2023-09-18 01:07:13|04451|946157|4631|238.40B|238400000000|2520|382111|1.61|31|2023-11-16|15/09/2023||||288400000000|2520|1|2023-08-09|15/06/2023|-9.51||260070000000|289200000000|2626|1
2023-09-18 01:07:19|04452|946194|6146|2.98T|2980000000000|27600|1211530|143.89|35|2023-10-19|15/09/2023||191.71||72990000000|27600|1|2023-07-20|15/06/2023|117.09|144.38|53960000000|44100000000|23915|1
2023-09-18 01:07:24|04453|946193|6141|339.26B|339260000000|2715|963148|56.39|33|2023-11-09|15/09/2023||||129530000000|2715|1|2023-08-03|15/06/2023|65.17||126310000000|125060000000|2427.5|1
2023-09-18 01:07:29|04454|44111|5714|290.18B|290180000000|4874|230291|-9.24|41|2023-11-10|15/09/2023||81.1||168450000000|4874|1|2023-08-09|15/06/2023|131.95|138.68|190960000000|165980000000|4479|1
2023-09-18 01:07:35|04455|952120|4665|162.99B|162990000000|3385|90130|20.08|34|2023-11-02|15/09/2023||||42880000000|3385|1|2023-08-04|15/06/2023|34.75||43630000000|42800000000|3181|1
2023-09-18 01:07:41|04456|44208|9020|3.36T|3360000000000|8910|1147291|15.97|40|2023-10-30|15/09/2023||103.47||668460000000|8910|1|2023-07-28|15/06/2023|118.98|86.79|629470000000|634310000000|8054|1
2023-09-18 01:07:45|04457|44171|6361|683.32B|683320000000|7420|443409|47.81|29|2023-11-15|15/09/2023||||180110000000|7420|1|2023-08-14|15/06/2023|135.42||179760000000|181130000000|6595|1
2023-09-18 01:07:51|04458|44180|4523|2.59T|2590000000000|8983|1819258|49.52|40|2023-11-01|15/09/2023||27.99||171570000000|8983|1|2023-08-02|15/06/2023|70.92|20.38|196940000000|182500000000|9156|1
2023-09-18 01:07:57|04459|946335|9513|466.03B|466030000000|2555.5|832228|20.15|35|2023-11-02|15/09/2023||121.9||377400000000|2555.5|1|2023-07-31|15/06/2023|96.31|117.7|281380000000|315100000000|2234|1
2023-09-18 01:08:01|04460|44225|5020|1.90T|1900000000000|631.9|15580731|25.05|40|2023-11-09|15/09/2023||15.8||3395430000000|631.90002441406|1|2023-08-10|15/06/2023|15.19|12.1|3218320000000|2977730000000|521.09997558594|1
2023-09-18 01:08:06|04461|951790|2206|257.16B|257160000000|4041|241106|16.62|34|2023-11-06|15/09/2023||50.09||87930000000|4041|1|2023-08-03|15/06/2023|56.41|35.78|82060000000|79500000000|3812|1
2023-09-18 01:08:12|04462|952167|4921|297.00B|297000000000|2447.5|569948|-13.85|34|2023-11-02|15/09/2023||11.75||26780000000|2447.5|1|2023-08-04|15/06/2023|18.11|15.73|27150000000|27010000000|2411.5|1
2023-09-18 01:08:16|04463|44311|6954|3.87T|3870000000000|4062|3655395|-6.06|29|2023-10-30|15/09/2023||37.91||195590000000|4062|1|2023-07-28|15/06/2023|31.82|37.4|201770000000|209700000000|4781|1
2023-09-18 01:08:22|04464|44328|9983|10.78T|10780000000000|35160|1421641|29.63|41|2024-01-11|15/11/2023||||840000000000|35160|1|2023-10-12|15/08/2023||28.18||593080000000|35160|1
2023-09-18 01:08:27|04465|998064|3563|314.49B|314490000000|2710|2079172|8.88|28|2023-11-09|15/09/2023||||90960000000|2710|1|2023-08-07|15/06/2023|17.7||75620000000|75970000000|2786.5|1
2023-09-18 01:08:32|04466|952653|7947|218.17B|218170000000|2656|150225|-20.24|34|2023-11-02|15/09/2023||30.44||56700000000|2656|1|2023-07-31|15/06/2023|27.43|23.89|53230000000|52810000000|2966|1
2023-09-18 01:08:37|04467|44221|6504|1.01T|1010000000000|7067|685398|22.69|40|2023-10-26|15/09/2023||77.05||248080000000|7067|1|2023-07-27|15/06/2023|86.14|52.39|234150000000|215680000000|6044|1
2023-09-18 01:08:43|04468|952306|6134|236.90B|236900000000|2470|268077|24.81|34|2023-11-10|15/09/2023||37.86||32570000000|2470|1|2023-08-03|15/06/2023|35.31|38.42|33050000000|33710000000|2558|1
2023-09-18 01:08:49|04469|946161|4676|359.09B|359090000000|1637.5|671541|49.41|35|2023-11-02|15/09/2023||||129550000000|1637.5|1|2023-08-03|15/06/2023|23.29||132280000000|131950000000|1590.5|1
2023-09-18 01:08:54|04470|946100|2607|200.51B|200510000000|2329|254575|-3.28|35|2023-11-07|15/09/2023||||139650000000|2329|1|2023-08-08|15/06/2023|105.51||131050000000|130200000000|2022.5|1
2023-09-18 01:08:59|04471|44205|4901|3.67T|3670000000000|9153|1224564|33.43|40|2023-11-01|15/09/2023||139.27||716800000000|9153|1|2023-08-09|15/06/2023|135.66|102.2|660760000000|646640000000|7980|1
2023-09-18 01:09:05|04472|952365|6406|285.99B|285990000000|3676|215855|27.95|34|2023-11-10|15/09/2023||||54700000000|3676|1|2023-08-07|15/06/2023|45.48||50450000000|44000000000|3502|1
2023-09-18 01:09:10|04473|44246|6702|3.52T|3520000000000|18715|549372|17.7|40|2023-10-26|15/09/2023||162.26||895970000000|18715|1|2023-07-27|15/06/2023|23.12|97.23|799640000000|817300000000|18585|1
2023-09-18 01:09:15|04474|946221|6755|297.51B|297510000000|2839|455077|-2.67|35|2023-10-27|15/09/2023||17.1||93500000000|2839|1|2023-07-25|15/06/2023|34.68|23.4|68000000000|86750000000|3244|1
2023-09-18 01:09:20|04475|44317|8354|706.52B|706520000000|3766|836131|42.11|41|2023-11-13|15/09/2023||78.86|||3766|1|2023-08-04|15/06/2023|88.48|64.91|94170000000|56400000000|3300|1
2023-09-18 01:09:26|04476|44121|5801|183.48B|183480000000|2619.5|538197|5.92|41|2023-11-09|15/09/2023||23.68||256510000000|2619.5|1|2023-08-03|15/06/2023|-24.27|-6.16|246410000000|249840000000|2792.5|1
2023-09-18 01:09:32|04477|952380|6457|178.90B|178900000000|3188|230427|42.77|34|2023-11-07|15/09/2023||||74700000000|3188|1|2023-08-04|15/06/2023|36.07||69680000000|70130000000|2895.5|1
2023-09-18 01:09:37|04478|946328|9449|260.15B|260150000000|2449|263641|-8.65|35|2023-11-13|15/09/2023||||64470000000|2449|1|2023-08-09|15/06/2023|22.64||64450000000|63410000000|2686|1
2023-09-18 01:09:42|04479|952010|3769|662.03B|662030000000|8727|253852|-16.33|34|2023-11-13|15/09/2023||34.74||16560000000|8727|1|2023-08-09|15/06/2023|57.84|47.87|16550000000|15810000000|10700|1
2023-09-18 01:09:49|04480|952717|8111|498.86B|498860000000|11055|154664|38.01|34|2023-11-07|15/09/2023||||27350000000|11055|1|2023-08-03|15/06/2023|74.3||23150000000|23620000000|11700|1
2023-09-18 01:09:55|04481|44236|6674|219.79B|219790000000|2731.5|350258|11.22|40|2023-11-07|15/09/2023||37.28||131900000000|2731.5|1|2023-08-03|15/06/2023|20.51|37.28|120540000000|119100000000|2869.5|1
2023-09-18 01:10:01|04482|976126|3765|140.78B|140780000000|2386.5|303517|6.45|31|2023-11-16|15/09/2023||||29400000000|2386.5|1|2023-08-09|15/06/2023|83.97||36950000000|34420000000|2610|1
2023-09-18 01:10:07|04483|946287|8359|442.97B|442970000000|897.1|1448067|80.87|35|2023-10-27|15/09/2023|||||897.09997558594|1|2023-08-04|15/06/2023|54.39||48310000000||708.29998779297|1
2023-09-18 01:10:13|04484|949901|2433|498.83B|498830000000|1360|871608|18.26|35|2023-11-09|15/09/2023||||229910000000|1360|1|2023-08-09|15/06/2023|-2.16||201470000000|207750000000|1628.5|1
2023-09-18 01:10:19|04485|946233|6965|1.03T|1030000000000|6643|316027|6.8|35|2023-11-13|15/09/2023||52||61910000000|6643|1|2023-08-09|15/06/2023|56.33|67.85|52870000000|55270000000|6678|1
2023-09-18 01:10:24|04486|946315|9042|1.31T|1310000000000|5456|507403|24.57|35|2023-11-02|15/09/2023||||251000000000|5456|1|2023-08-01|15/06/2023|104.25||245520000000|250000000000|4721|1
2023-09-18 01:10:29|04487|969277|1808|533.36B|533360000000|1960.5|908363|18.67|29|2023-11-10|15/09/2023||44.99||257840000000|1960.5|1|2023-08-09|15/06/2023|54.99|53.43|263920000000|254980000000|1829|1
2023-09-18 01:10:35|04488|946327|9435|1.06T|1060000000000|23910|71588|33.72|35|2023-11-15|15/09/2023||391.46||154220000000|23910|1|2023-08-14|15/06/2023|733.07|305.27|140140000000|144750000000|21685|1
2023-09-18 01:10:40|04489|44142|7205|342.58B|342580000000|598|2476717|-7.29|40|2023-11-01|15/09/2023||13.99||401460000000|598|1|2023-07-27|15/06/2023|-28.79|-4.47|371910000000|369660000000|626.59997558594|1
2023-09-18 01:10:45|04490|946290|7337|300.22B|300220000000|976.1|902222|57.44|35|2023-11-08|15/09/2023|||||976.09997558594|1|2023-08-03|15/06/2023|31.11||46510000000||864.20001220703|1
2023-09-18 01:10:52|04491|946224|6806|611.18B|611180000000|17715|123252|-11.47|35|2023-11-03|15/09/2023||259.76||44110000000|17715|1|2023-08-01|15/06/2023|174.89|201.66|40460000000|42210000000|17990|1
2023-09-18 01:10:57|04492|946148|4530|414.83B|414830000000|5333|174389|55.71|35|2023-10-06|15/08/2023||||63500000000|5333|1|2023-07-13|15/05/2023|52.09|19.4|32100000000|31000000000|3714|1
2023-09-18 01:11:02|04493|44206|6501|9.26T|9260000000000|9996|2250667|48.66|40|2023-10-27|15/09/2023||148.74||2433200000000|9996|1|2023-07-28|15/06/2023|74.79|88.5|2322490000000|2205830000000|8880|1
2023-09-18 01:11:08|04494|44161|6305|1.04T|1040000000000|4899|759491|69.87|39|2023-10-25|15/09/2023||114.52||327660000000|4899|1|2023-07-27|15/06/2023|147.74|97.42|320010000000|298220000000|4283|1
2023-09-18 01:11:14|04495|946180|5486|930.75B|930750000000|2177|1406160|0.14|32|2023-01-30|15/12/2022||||223000000000|2177|1|2022-10-26|15/09/2022|33.26||291900000000|427000000000|2177|1
2023-09-18 01:11:19|04496|946319|9086|744.89B|744890000000|8900|144333|1.25|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
2023-09-18 01:11:24|04497|946334|9509|148.62B|148620000000|726|1233634|42.91|35|2023-11-01|15/09/2023||27.2||222400000000|726|1|2023-07-28|15/06/2023|166.79|121.2|227790000000|227790000000|593.40002441406|1
2023-09-18 01:11:30|04498|946289|8377|197.01B|197010000000|1590.5|360406|85.59|35|2023-11-10|15/09/2023|||||1590.5|1|2023-07-31|15/06/2023|35.56||44100000000||1245.5|1
2023-09-18 01:11:36|04499|946331|9505|190.90B|190900000000|918.3|991067|86.27|35|2023-11-02|15/09/2023||47.35||230150000000|918.29998779297|1|2023-07-28|15/06/2023|145.7|102.2|192990000000|196490000000|871.79998779297|1
2023-09-18 01:11:41|04500|44157|7267|8.56T|8560000000000|5251|5256294|48.96|36|2023-11-02|15/09/2023||152.78||4996920000000|5251|1|2023-08-09|15/06/2023|219.1|152.6|4625000000000|4627680000000|4453|1
2023-09-18 01:11:47|04501|946228|6856|336.47B|336470000000|7951|193105|30.34|35|2023-11-10|15/09/2023||153.35||67970000000|7951|1|2023-08-09|15/06/2023|128.88|139.4|65250000000|61070000000|7961|1
2023-09-18 01:11:52|04502|952386|6465|842.15B|842150000000|5796|296602|49.77|34|2023-11-08|15/09/2023||58.41||97840000000|5796|1|2023-08-10|15/06/2023|77.3|55.7|93220000000|91000000000|5235|1
2023-09-18 01:11:57|04503|946107|2810|311.83B|311830000000|3186|226008|8.7|35|2023-11-03|15/09/2023||26.14||75200000000|3186|1|2023-08-02|15/06/2023|81.79|89.2|70450000000|73750000000|3301|1
2023-09-18 01:12:02|04504|946261|7741|5.89T|5890000000000|16720|1042984|14.13|35|2023-10-31|15/09/2023||123.02||186680000000|16720|1|2023-07-31|15/06/2023|108.07|119.34|182290000000|179690000000|15915|1
2023-09-18 01:12:08|04505|946151|4544|153.32B|153320000000|2676.5|297034|-1.67|35|2023-11-14|15/09/2023||||56890000000|2676.5|1|2023-08-08|15/06/2023|-19.67||56620000000|58100000000|2806|1
2023-09-18 01:12:13|04506|946111|3003|1.05T|1050000000000|1386.5|1564244|25.36|35|2023-11-01|15/09/2023||||126480000000|1386.5|1|2023-07-28|15/06/2023|29.05|25|71390000000|138230000000|1244|1
2023-09-18 01:12:19|04507|946131|4062|1.18T|1180000000000|8432|1430591|90.55|35|2023-11-02|15/09/2023||74.8||94320000000|8432|1|2023-08-02|15/06/2023|52.19|38.84|94600000000|86770000000|8822|1
2023-09-18 01:12:25|04508|946169|5019|1.03T|1030000000000|3646|1441663|5.83|35|2023-11-15|15/09/2023||161.8||2131370000000|3646|1|2023-08-08|15/06/2023|156.49|130.5|1818920000000|1809400000000|2991|1
2023-09-18 01:12:30|04509|44122|7013|474.76B|474760000000|3144|2537452|-9.39|40|2023-11-03|15/09/2023||90.6||353670000000|3144|1|2023-08-08|15/06/2023|36.96|54.2|298460000000|293080000000|3532|1
2023-09-18 01:12:35|04510|946117|3291|757.30B|757300000000|2704.5|446620|25.56|35|2023-11-10|15/09/2023||84.03||364960000000|2704.5|1|2023-08-10|15/06/2023|44.34|49.7|316940000000|343870000000|2514|1
2023-09-18 01:12:40|04511|976103|2492|110.62B|110620000000|483|1806353|12.85|31|2023-10-31|15/09/2023||0.9103||3350000000|483|1|2023-07-31|15/06/2023|0.52|0.5061|3250000000|3140000000|405|1
2023-09-18 01:12:45|04512|1177847|5076|399.48B|399480000000|1606.5|517439|60.49|10|2023-11-10|15/09/2023||||172250000000|1606.5|1|2023-08-09|15/06/2023|15.94||160390000000|148330000000|1348|1
2023-09-18 01:12:50|04513|44119|1605|2.99T|2990000000000|2304|8968098|52.79|40|2023-11-09|15/09/2023||44.55||490270000000|2304|1|2023-08-09|15/06/2023|78.7|49.6|500310000000|517570000000|1876|1
2023-09-18 01:12:56|04514|946125|3774|435.13B|435130000000|2469|634330|5.85|35|2023-11-08|15/09/2023||27.58||70950000000|2469|1|2023-08-08|15/06/2023|20.01|23.1|61420000000|65440000000|2579|1
2023-09-18 01:13:01|04515|44229|3099|663.82B|663820000000|1738.5|2656081|42.73|41|2023-11-08|15/09/2023||14.42||131250000000|1738.5|1|2023-08-03|15/06/2023|17.82|11.8|118680000000|119600000000|1571|1
2023-09-18 01:13:07|04516|44132|7202|1.53T|1530000000000|1975.5|2822145|11.11|41|2023-11-06|15/09/2023||65.78||861040000000|1975.5|1|2023-08-09|15/06/2023|58.11|57.24|775470000000|750500000000|1803.5|1
2023-09-18 01:13:12|04517|946099|2593|597.85B|597850000000|4953|490683|-14.9|35|2023-11-30|15/10/2023||||120100000000|4953|1|2023-09-01|15/07/2023|56.43||121150000000|121150000000|4309|1
2023-09-18 01:13:17|04518|44217|8001|8.37T|8370000000000|5763|3574741|52.74|40|2023-11-06|15/09/2023||139.08||3689530000000|5763|1|2023-08-04|15/06/2023|146.53|122.22|3348490000000|3424980000000|5567|1
2023-09-18 01:13:26|04519|946164|4739|999.20B|999200000000|4325|876170|28.72|35|2023-11-02|15/09/2023||36.58||144550000000|4325|1|2023-08-02|15/06/2023|27.58|21.25|132450000000|124490000000|3644|1
2023-09-18 01:13:31|04520|952705|8088|451.39B|451390000000|7867|196500|44.61|34|2023-11-10|15/09/2023||||190000000000|7867|1|2023-08-07|15/06/2023|124.69||201910000000|190000000000|7374|1
2023-09-18 01:13:37|04521|946279|8273|286.98B|286980000000|4008|144445|31.63|36|2024-01-09|15/11/2023||||114500000000|4008|1|2023-10-10|15/08/2023||||117840000000|4008|1
2023-09-18 01:13:42|04522|44224|3086|417.37B|417370000000|1597|1735027|33.19|41|2023-12-21|15/11/2023||24.8||101600000000|1597|1|2023-10-10|15/08/2023||23.29||102070000000|1597|1
2023-09-18 01:13:48|04523|946303|8595|96.91B|96910000000|1778.5|430803|-19.42|35|2023-10-26|15/09/2023|||||1778.5|1|2023-07-26|15/06/2023|15.76||4740000000||1816|1
2023-09-18 01:13:54|04524|940785|9201|1.31T|1310000000000|3000|3709398|12.07|37|2023-10-31|15/09/2023||72.6||431000000000|3000|1|2023-08-01|15/06/2023|52.77|22.48|381440000000|374990000000|3076|1
2023-09-18 01:13:59|04525|952973|9706|622.99B|622990000000|6670|335917|8.81|34|2023-11-08|15/09/2023||||52300000000|6670|1|2023-08-09|15/06/2023|37.95||46000000000|44860000000|6376|1
2023-09-18 01:14:04|04526|952851|8697|1.36T|1360000000000|2618.5|1509542|29.6|34|2023-11-01|15/09/2023||26.52||37560000000|2618.5|1|2023-07-28|15/06/2023|34.08|26.59|36950000000|36730000000|2396|1
2023-09-18 01:14:11|04527|959212|7182|4.70T|4700000000000|1308|11252959|25.05|32|2023-11-16|15/09/2023||27.83||325990000000|1308|1|2023-08-10|15/06/2023|23.95|24.16|643480000000|325870000000|1132|1
2023-09-18 01:14:15|04528|959213|6178|4.13T|4130000000000|1237.5|11491789|24.79|32|2023-11-16|15/09/2023||11.75||2487620000000|1237.5|1|2023-08-10|15/06/2023|-2.47|3.96|2847940000000|2506060000000|1028|1
2023-09-18 01:14:20|04529|959214|7181|984.32B|984320000000|2579|1024923|14.12|32|2023-11-16|15/09/2023||52.2||1497890000000|2579|1|2023-08-10|15/06/2023|54.97|53.4|1593780000000|1512410000000|2265.5|1
2023-09-18 01:14:27|04530|44305|5631|219.72B|219720000000|2997.5|383120|-0.25|40|2023-11-13|15/09/2023||||67300000000|2997.5|1|2023-08-07|15/06/2023|33.33||54750000000|59400000000|2893|1
2023-09-18 01:14:32|04531|44219|2914|5.92T|5920000000000|3333|7083633|40.9|39|2023-10-31|15/09/2023||77.65||726920000000|3333|1|2023-07-31|15/06/2023|80.18|77.09|727530000000|689690000000|3097|1
2023-09-18 01:14:38|04532|952101|4552|180.94B|180940000000|1446|474570|-32.68|34|2023-10-26|15/09/2023||9.14||8820000000|1446|1|2023-07-26|15/06/2023|12.91|7.56|10810000000|8510000000|1229|1
2023-09-18 01:14:43|04533|952482|6951|244.45B|244450000000|4785|306966|-11.06|34|2023-11-10|15/09/2023||50.97||36130000000|4785|1|2023-08-10|15/06/2023|33.77|26.18|28670000000|29780000000|4701|1
2023-09-18 01:14:49|04534|44290|5411|1.31T|1310000000000|2270|5893413|55.59|40|2023-11-03|15/09/2023||121.03||1276460000000|2270|1|2023-08-03|15/06/2023|102.6|60.84|1262090000000|1284150000000|2301|1
2023-09-18 01:14:54|04535|44159|1963|540.16B|540160000000|2238|1120708|15.6|41|2023-11-09|15/09/2023||||191670000000|2238|1|2023-08-09|15/06/2023|42.6||179860000000|167000000000|2037.5|1
2023-09-18 01:14:59|04536|946136|4185|840.31B|840310000000|4045|1715628|34.16|35|2023-10-30|15/09/2023||40.47||100730000000|4045|1|2023-08-07|15/06/2023|-12.44|8.19|85050000000|95460000000|4056|1
2023-09-18 01:15:04|04537|44196|6473|507.80B|507800000000|1486|1001514|49.35|40|2023-11-02|15/09/2023||||458270000000|1486|1|2023-07-28|15/06/2023|43.69||445680000000|436500000000|1331|1
2023-09-18 01:15:09|04538|952128|4686|193.64B|193640000000|3008|152733|-8.99|34|2023-11-09|15/09/2023|||||3008|1|2023-08-04|15/06/2023|47.88||10140000000||3831|1
2023-09-18 01:15:16|04539|946280|8282|251.70B|251700000000|1413.5|702877|15.86|35|2023-11-08|15/09/2023||44.34||205300000000|1413.5|1|2023-08-08|15/06/2023|14.14|13.04|166310000000|169070000000|1333|1
2023-09-18 01:15:22|04540|946329|9468|442.62B|442620000000|3213|476164|19.09|34|2023-11-02|15/09/2023||||62460000000|3213|1|2023-08-03|15/06/2023|27.59||58840000000|58810000000|3388|1
2023-09-18 01:15:27|04541|946108|2811|288.45B|288450000000|3341|268945|11.85|35|2023-10-27|15/09/2023|||||3341|1|2023-08-01|15/06/2023|36.66||57310000000||3170|1
2023-09-18 01:15:32|04542|44144|1812|1.25T|1250000000000|2600.5|1783222|77.15|29|2023-11-14|15/09/2023||64.25||628720000000|2600.5|1|2023-08-09|15/06/2023|40.03|40.08|583470000000|525010000000|2191|1
2023-09-18 01:15:38|04543|946095|2371|323.98B|323980000000|1611.5|1021439|-38.7|35|2023-11-02|15/09/2023||||16090000000|1611.5|1|2023-08-03|15/06/2023|18.15||15360000000|15810000000|2129|1
2023-09-18 01:15:43|04544|946146|4521|136.51B|136510000000|3637|147647|-5.29|35|2023-11-07|15/09/2023|||||3637|1|2023-08-04|15/06/2023|66.99||18150000000||3526|1
2023-09-18 01:15:49|04545|946323|9364|351.49B|351490000000|3224|276502|16.14|35|2023-11-10|15/09/2023||||69614000000|3224|1|2023-08-08|15/06/2023|59.68||67260000000||3299|1
2023-09-18 01:15:55|04546|946134|4118|275.91B|275910000000|4255|139128|10.52|35|2023-11-08|15/09/2023||||188300000000|4255|1|2023-08-09|15/06/2023|65.35||182740000000|187570000000|4014|1
2023-09-18 01:16:00|04547|44288|9503|2.09T|2090000000000|2355|3229508|79.09|40|2023-10-30|15/09/2023||124.3||1169430000000|2355|1|2023-07-28|15/06/2023|216.45|155.85|966590000000|930800000000|1855.5|1
2023-09-18 01:16:05|04548|946156|4613|502.03B|502030000000|2228|1092486|3.2|35|2023-11-09|15/09/2023||36.85||141000000000|2228|1|2023-08-08|15/06/2023|164.67|124.42|136440000000|128490000000|2283.5|1
2023-09-18 01:16:10|04549|44150|4452|2.64T|2640000000000|5651|1863981|-7.39|40|2023-11-01|15/09/2023||49.24||395950000000|5651|1|2023-08-03|15/06/2023|25.4|37.32|390730000000|396300000000|5368|1
2023-09-18 01:16:15|04550|44117|7012|650.50B|650500000000|3883|2286745|55.51|40|2023-11-02|15/09/2023||49||446130000000|3883|1|2023-08-08|15/06/2023|54.27|15.5|405340000000|387500000000|3761|1
2023-09-18 01:16:21|04551|44243|9107|1.25T|1250000000000|5406|12138178|112.56|40|2023-11-02|15/09/2023||138.4||233400000000|5406|1|2023-08-02|15/06/2023|156|166.5|222210000000|212900000000|4416|1
2023-09-18 01:16:28|04552|44268|9433|10.20T|10200000000000|4729|4024227|10.08|40|2023-11-03|15/09/2023||77.92||1399350000000|4729|1|2023-07-28|15/06/2023|82.02|88.44|1332580000000|1366610000000|4314|1
2023-09-18 01:16:33|04553|952896|9045|448.56B|448560000000|4185|238494|13.41|34|2023-11-07|15/09/2023|||||4185|1|2023-08-07|15/06/2023|82.49||65420000000||3880|1
2023-09-18 01:16:39|04554|946313|9006|381.13B|381130000000|1381|705359|-7.75|35|2023-11-09|15/09/2023||19.25||69100000000|1381|1|2023-08-04|15/06/2023|13.52|13.44|62040000000|63870000000|1313.5|1
2023-09-18 01:16:45|04555|44198|9008|659.15B|659150000000|5405|483453|-2.08|40|2023-11-06|15/09/2023||37.67||87500000000|5405|1|2023-08-02|15/06/2023|72.28|36.03|88760000000|85950000000|4779|1
2023-09-18 01:16:49|04556|44203|9009|976.59B|976590000000|5837|486441|43.24|40|2023-11-02|15/09/2023||59.11||67700000000|5837|1|2023-07-31|15/06/2023|63.43|52.54|72470000000|68850000000|5827|1
2023-09-18 01:16:55|04557|946106|2809|346.40B|346400000000|2483.5|483222|11.22|36|2024-01-11|15/11/2023||10.07||113480000000|2483.5|1|2023-10-02|15/08/2023||23.04||113530000000|2483.5|1
2023-09-18 01:17:03|04558|943426|6861|14.23T|14230000000000|58800|601502|17.34|34|2023-11-02|15/09/2023||385.26||243080000000|58800|1|2023-07-28|15/06/2023|351.02|370.66|222270000000|228170000000|66550|1
2023-09-18 01:17:08|04559|44204|2801|1.62T|1620000000000|8501|598098|2.3|40|2023-11-03|15/09/2023||64.49||162750000000|8501|1|2023-08-04|15/06/2023|55.5|54.46|158510000000|159720000000|8179|1
2023-09-18 01:17:13|04560|946089|1944|450.88B|450880000000|2224|250148|44.42|35|2023-11-01|15/09/2023||||143830000000|2224|1|2023-07-27|15/06/2023|5.51||112800000000|122300000000|1995|1
2023-09-18 01:18:19|04561|946314|9041|857.70B|857700000000|4516|494452|-7.93|24|2023-11-15|15/09/2023||||475008000000|4516|1|2023-08-10|15/06/2023|54.7||399550000000||4728|1
2023-09-18 01:18:25|04562|44189|2503|1.72T|1720000000000|2126|3127463|-3.78|40|2023-11-08|15/09/2023||48.87||541230000000|2126|1|2023-08-08|15/06/2023|32.6|36.16|519900000000|521600000000|2078|1
2023-09-18 01:18:31|04563|952180|4967|535.03B|535030000000|7005|282841|-16.21|34|2023-10-31|15/09/2023||86.26||45380000000|7005|1|2023-08-08|15/06/2023|55.92|51.32|40160000000|40050000000|7647|1
2023-09-18 01:18:36|04564|951896|3038|811.89B|811890000000|3701|882830|3.67|35|2023-12-15|15/10/2023||37.83||114760000000|3701|1|2023-09-12|15/07/2023|29.5|25.64|116800000000|111360000000|3530|1
2023-09-18 01:18:42|04565|44285|5406|822.60B|822600000000|2089.5|11238273|227.51|40|2023-11-09|15/09/2023||||661850000000|2089.5|1|2023-08-08|15/06/2023|64.44||598690000000|652850000000|1576.5|1
2023-09-18 01:18:49|04566|951986|3635|699.68B|699680000000|2222|575836|-4.12|34|2023-10-26|15/09/2023||||22690000000|2222|1|2023-07-31|15/06/2023|33.46||18300000000|21520000000|2375|1
2023-09-18 01:18:55|04567|946249|7276|726.44B|726440000000|2384.5|1132081|4.47|35|2023-10-26|15/09/2023||36.4||240180000000|2384.5|1|2023-07-26|15/06/2023|45.57|29.1|226000000000|228270000000|2656.5|1
2023-09-18 01:19:00|04568|952668|7984|275.41B|275410000000|2377|364381|30.6|34|2023-10-30|15/09/2023|||||2377|1|2023-07-31|15/06/2023|35.36||81030000000||2032|1
2023-09-18 01:19:05|04569|44151|6301|4.20T|4200000000000|4454|3281819|58.67|40|2023-10-30|15/09/2023||87.3||889530000000|4454|1|2023-07-28|15/06/2023|111.49|82.92|899550000000|842260000000|3975|1
2023-09-18 01:19:10|04570|44323|9766|1.12T|1120000000000|8272|497048|19.37|40|2023-11-01|15/09/2023||96.34||81400000000|8272|1|2023-08-03|15/06/2023|98.67|85.23|72630000000|76710000000|7865|1
2023-09-18 01:19:16|04571|44210|4902|244.83B|244830000000|494.7|3597375|0.34|40|2023-10-31|15/09/2023||6.3||286810000000|494.70001220703|1|2023-08-01|15/06/2023|-11.27|-5.47|266410000000|261200000000|526.20001220703|1
2023-09-18 01:19:22|04572|952168|4922|678.70B|678700000000|11865|285320|-18.4|34|2023-11-10|15/09/2023||60.39||74790000000|11865|1|2023-08-09|15/06/2023|84.13|72.34|76140000000|75000000000|13915|1
2023-09-18 01:19:28|04573|44166|6326|2.81T|2810000000000|2382.5|4085467|10.25|39|2023-11-09|15/09/2023||37.31||697120000000|2382.5|1|2023-08-04|15/06/2023|50.45|38.95|738480000000|712330000000|2131.5|1
2023-09-18 01:19:34|04574|44269|3405|577.96B|577960000000|1727|1740697|63.23|38|2023-11-08|15/09/2023||28.98||204550000000|1727|1|2023-08-09|15/06/2023|40.9|28.68|196030000000|196830000000|1345.5|1
2023-09-18 01:19:40|04575|946200|6370|618.88B|618880000000|5513|349034|1.9|35|2023-10-31|15/09/2023||58.57||93830000000|5513|1|2023-08-08|15/06/2023|50.67|53.69|90540000000|87400000000|5478|1
2023-09-18 01:19:46|04576|993287|3549|284.86B|284860000000|9033|129284|35.43|29|2023-12-28|15/11/2023||||102720000000|9033|1|2023-10-03|15/08/2023||||102780000000|9033|1
2023-09-18 01:19:51|04577|44316|6971|2.70T|2700000000000|7650|947572|-3.94|40|2023-10-30|15/09/2023||108.07||513930000000|7650|1|2023-07-31|15/06/2023|105.32|85.87|479420000000|477220000000|7520|1
2023-09-18 01:19:56|04578|946090|1951|337.04B|337040000000|3197|359455|47.26|35|2023-11-09|15/09/2023||||147410000000|3197|1|2023-08-10|15/06/2023|24.55||124380000000|120900000000|2938|1
2023-09-18 01:20:03|04579|44120|4151|1.45T|1450000000000|2703|945756|-16.83|40|2023-10-31|15/09/2023||53.8||112700000000|2703|1|2023-08-03|15/06/2023|16.53|26.07|105670000000|109890000000|2726|1
2023-09-18 01:20:11|04580|949896|1959|330.49B|330490000000|4673|155261|62.09|35|2023-10-26|15/09/2023||85.91||106630000000|4673|1|2023-07-26|15/06/2023|60.05|35.35|86240000000|75500000000|4115|1
2023-09-18 01:20:17|04581|102043|9508|509.88B|509880000000|1077|2022430|34.12|38|2023-11-01|15/09/2023||57.9||585830000000|1077|1|2023-07-31|15/06/2023|150.02|55|496520000000|479170000000|941|1
2023-09-18 01:20:22|04582|976158|7180|342.76B|342760000000|796.7|1656341|109.11|30|2023-11-14|15/09/2023|||||796.70001220703|1|2023-08-10|15/06/2023|28.17||59950000000||658.29998779297|1
2023-09-18 01:20:27|04583|992794|9142|511.43B|511430000000|3257|623131|3.73|29|2023-11-08|15/09/2023||98.7||95090000000|3257|1|2023-08-08|15/06/2023|113.18|80.2|97920000000|97730000000|3052|1
2023-09-18 01:20:32|04584|952471|6920|2.04T|2040000000000|22705|9886786|29.63|34|2023-10-31|15/09/2023||92.28||41560000000|22705|1|2023-08-07|15/06/2023|282.36|173.47|73400000000|62590000000|21055|1
2023-09-18 01:20:38|04585|946101|2651|692.44B|692440000000|6916|390159|47.94|36|2024-01-11|15/11/2023||92.28||263750000000|6916|1|2023-10-13|15/08/2023||86.8||257180000000|6916|1
2023-09-18 01:20:44|04586|946264|7966|168.93B|168930000000|2471.5|160145|6.85|35|2023-11-10|15/09/2023||||70320000000|2471.5|1|2023-08-09|15/06/2023|16.09||65040000000|67670000000|2315.5|1
2023-09-18 01:20:49|04587|946166|4912|425.41B|425410000000|1490|1384167|-7.85|35|2023-11-08|15/09/2023||20.64||106480000000|1490|1|2023-08-07|15/06/2023|9.57|8.74|102040000000|102920000000|1340.5|1
2023-09-18 01:20:55|04588|946184|5938|531.10B|531100000000|1848.5|2261355|-19.87|35|2023-11-02|15/09/2023||-6.44||382160000000|1848.5|1|2023-07-28|15/06/2023|1.31|-0.48|359160000000|362980000000|1938.5|1
2023-09-18 01:20:59|04589|946096|2413|1.94T|1940000000000|2846.5|2234966|-35.8|35|2023-10-26|15/09/2023||16.15||58390000000|2846.5|1|2023-07-28|15/06/2023|18.29|17.97|57400000000|57770000000|3244|1
2023-09-18 01:21:05|04590|946212|6592|299.57B|299570000000|4633|224439|16.85|35|2023-11-01|15/09/2023||43.86||45010000000|4633|1|2023-08-10|15/06/2023|103.23|25.05|42770000000|41450000000|3943|1
2023-09-18 01:21:11|04591|946210|6586|1.06T|1060000000000|3947|1024130|30.01|35|2023-11-01|15/09/2023||36.47||181480000000|3947|1|2023-07-31|15/06/2023|41.3|18.75|184460000000|179380000000|4000|1
2023-09-18 01:21:17|04592|952608|7730|188.72B|188720000000|1915.5|350055|5.77|34|2023-10-12|15/08/2023||||4970000000|1915.5|1|2023-07-13|15/05/2023|16.67||6500000000|5960000000|1637.5|1
2023-09-18 01:21:22|04593|44222|8002|4.25T|4250000000000|2542.5|10223003|82.98|41|2023-11-03|15/09/2023||71.96||2026740000000|2542.5|1|2023-08-04|15/06/2023|83.16|59.25|2019740000000|2024690000000|2426|1
2023-09-18 01:21:27|04594|102046|1333|134.12B|134120000000|2664.5|191480|10.47|35|2023-11-06|15/09/2023|||||2664.5|1|2023-08-07|15/06/2023|131.87||250920000000||2464.5|1
2023-09-18 01:21:33|04595|44257|8252|494.00B|494000000000|2614|846313|5.57|40|2023-11-09|15/09/2023||32.4||58310000000|2614|1|2023-08-08|15/06/2023|22.91|30.85|53530000000|53630000000|2474.5|1
2023-09-18 01:21:38|04596|946176|5463|299.34B|299340000000|3770|161848|28.71|35|2023-11-08|15/09/2023||||65750000000|3770|1|2023-08-07|15/06/2023|85.02||67080000000|67250000000|3294|1
2023-09-18 01:21:43|04597|949904|3088|1.17T|1170000000000|8429|497697|40.95|35|2023-11-13|15/09/2023||||252340000000|8429|1|2023-08-10|15/06/2023|86.07||248220000000|242880000000|8299|1
2023-09-18 01:21:48|04598|44152|7261|1.11T|1110000000000|1759|5043564|47.57|40|2023-11-02|15/09/2023||74.95||1124350000000|1759|1|2023-08-08|15/06/2023|59.11|83.66|1090970000000|1012200000000|1413.5|1
2023-09-18 01:21:55|04599|952500|7167|444.33B|444330000000|429.3|4323089|52.78|34|2023-11-13|15/09/2023|||||429.29998779297|1|2023-08-04|15/06/2023|14.65||79190000000|45200000000|370.10000610352|1
2023-09-18 01:22:01|04600|946256|7459|568.37B|568370000000|2671|466573|41.55|35|2023-11-02|15/09/2023||||874470000000|2671|1|2023-08-02|15/06/2023|52.32||886740000000|866930000000|2463.5|1
2023-09-18 01:22:06|04601|951799|2270|155.96B|155960000000|2301|178970|38.53|34|2023-11-09|15/09/2023||||154370000000|2301|1|2023-08-09|15/06/2023|53.13||150190000000|146810000000|2082|1
2023-09-18 01:22:12|04602|44169|2269|1.03T|1030000000000|3712|1035897|16.36|41|2023-11-08|15/09/2023||||283550000000|3712|1|2023-08-08|15/06/2023|41.59|41.95|262730000000|257180000000|3306|1
2023-09-18 01:22:18|04603|952986|9744|203.66B|203660000000|2593|201858|11.24|34|2023-11-07|15/09/2023||||29834000000|2593|1|2023-07-27|15/06/2023|33.65||31300000000||2526.5|1
2023-09-18 01:22:24|04604|976163|7780|153.93B|153930000000|2015.5|328358|-32.93|31|2023-11-13|15/09/2023||31.64||28400000000|2015.5|1|2023-08-10|15/06/2023|20.75|34.27|28450000000|27900000000|2358|1
2023-09-18 01:22:29|04605|952166|4919|153.23B|153230000000|4694|161363|-25.85|34|2023-11-10|15/09/2023||46.95||11600000000|4694|1|2023-08-10|15/06/2023|40.35|52.24|12360000000|13070000000|5129|1
2023-09-18 01:22:35|04606|44201|6479|1.00T|1000000000000|2461|1800506|3.23|40|2023-11-02|15/09/2023||39.77||360930000000|2461|1|2023-08-04|15/06/2023|8.96|13.42|292370000000|290540000000|2496.5|1
2023-09-18 01:22:40|04607|949827|1417|193.29B|193290000000|2042.5|210250|33.32|35|2023-11-03|15/09/2023||||131864000000|2042.5|1|2023-08-10|15/06/2023|-6.09||100520000000||1826.5|1
2023-09-18 01:22:46|04608|946343|9962|702.68B|702680000000|2491.5|1179183|-24.27|35|2023-10-30|15/09/2023||27.99||90850000000|2491.5|1|2023-07-28|15/06/2023|21.47|32.5|89870000000|91440000000|2736|1
2023-09-18 01:22:51|04609|44130|4188|1.38T|1380000000000|977.6|4854477|37.44|40|2023-11-02|15/09/2023||13.92||1113980000000|977.59997558594|1|2023-08-02|15/06/2023|29.91|11.67|1061240000000|1084550000000|855.70001220703|1
2023-09-18 01:22:56|04610|44247|8058|10.63T|10630000000000|7656|7993748|76.49|40|2023-11-08|15/09/2023||75.09||4645030000000|7656|1|2023-08-03|15/06/2023|223.55|146.87|4735670000000|4790230000000|7164|1
2023-09-18 01:23:01|04611|44216|6503|4.00T|4000000000000|1908.5|5682883|39.51|40|2023-11-02|15/09/2023||25.74||1289470000000|1908.5|1|2023-07-31|15/06/2023|27.41|25.96|1220300000000|1169780000000|2043.5|1
2023-09-18 01:23:07|04612|44158|8802|2.65T|2650000000000|2079|5143523|5.29|40|2023-11-08|15/09/2023||28.76||308720000000|2079|1|2023-08-10|15/06/2023|14.93|28.08|292470000000|294850000000|1735|1
2023-09-18 01:23:12|04613|946135|4182|432.38B|432380000000|2120|974463|3.92|35|2023-11-07|15/09/2023||43.09||197550000000|2120|1|2023-08-07|15/06/2023|97|115.07|187010000000|199830000000|2048.5|1
2023-09-18 01:23:17|04614|44112|7011|2.93T|2930000000000|8741|3312872|71.53|40|2023-11-02|15/09/2023||154.3||1060130000000|8741|1|2023-08-04|15/06/2023|158.32|68.5|983980000000|937330000000|6652|1
2023-09-18 01:23:22|04615|44253|9301|320.46B|320460000000|4101|246217|15.04|40|2023-11-02|15/09/2023||||75613000000|4101|1|2023-07-31|15/06/2023|69.57||63220000000||3501|1
2023-09-18 01:23:28|04616|44325|5711|339.79B|339790000000|2606.5|839072|29.74|40|2023-11-09|15/09/2023||75.06||398060000000|2606.5|1|2023-08-09|15/06/2023|37.65|73.63|362660000000|414380000000|2565|1
2023-09-18 01:23:35|04617|44147|7211|932.86B|932860000000|626.1|15260933|2.98|40|2023-11-08|15/09/2023||19.53||649520000000|626.09997558594|1|2023-07-24|15/06/2023|32.22|15.15|635750000000|596310000000|518.90002441406|1
2023-09-18 01:23:41|04618|44287|8306|15.40T|15400000000000|1291.5|75578497|76.6|37|2023-11-13|15/09/2023||25.65||1008230000000|1291.5|1|2023-08-01|15/06/2023|46.44|31.22|1241300000000|1012080000000|1146|1
2023-09-18 01:23:46|04619|946302|8593|1.50T|1500000000000|1047|6987633|52.62|35|2023-11-10|15/09/2023|||||1047|1|2023-08-10|15/06/2023|24.44||476810000000||910.70001220703|1
2023-09-18 01:23:52|04620|44232|8031|8.29T|8290000000000|5695|4786723|73.58|40|2023-10-31|15/09/2023||103.33||3246190000000|5695|1|2023-08-01|15/06/2023|166.43|118.39|3149130000000|3342110000000|5541|1
2023-09-18 01:23:57|04621|44125|4183|733.81B|733810000000|3908|931961|29.62|40|2023-11-03|15/09/2023||79.85||451900000000|3908|1|2023-08-04|15/06/2023|50.46|77.55|407930000000|444300000000|3870|1
2023-09-18 01:24:04|04622|44153|8801|3.21T|3210000000000|3443|3230986|15.5|40|2023-11-09|15/09/2023||45.99||547800000000|3443|1|2023-08-04|15/06/2023|91.97|65.58|561360000000|553440000000|2824.5|1
2023-09-18 01:24:09|04623|44315|5706|229.46B|229460000000|4016|548200|28.51|40|2023-11-09|15/09/2023||87.79||156910000000|4016|1|2023-08-08|15/06/2023|44.51|82.95|147500000000|147520000000|3284|1
2023-09-18 01:24:14|04624|44238|9104|1.58T|1580000000000|4380|6174628|32.13|39|2023-10-31|15/09/2023||195.4||400050000000|4380|1|2023-07-31|15/06/2023|251.98|238.3|385180000000|376250000000|3748|1
2023-09-18 01:24:20|04625|952288|6005|358.29B|358290000000|3229|270994|14.91|34|2023-11-08|15/09/2023||||41600000000|3229|1|2023-08-09|15/06/2023|32.68||29710000000|28330000000|3461|1
2023-09-18 01:24:25|04626|44327|8411|6.62T|6620000000000|2640|11456898|58.56|37|2023-11-16|15/09/2023||53.8||570880000000|2640|1|2023-07-31|15/06/2023|96.75|62|614200000000|588090000000|2379|1
2023-09-18 01:24:30|04627|949912|4534|123.44B|123440000000|3440|32059|2.08|35|2023-11-06|15/09/2023||||24100000000|3440|1|2023-08-04|15/06/2023|46.24||24750000000|25700000000|3290|1
2023-09-18 01:24:36|04628|1034504|3994|278.32B|278320000000|5143|611652|49.72|28|2024-01-16|15/11/2023||-25.27||8260000000|5143|1|2023-10-13|15/08/2023||-34.49||7600000000|5143|1
2023-09-18 01:24:42|04629|949903|3064|798.50B|798500000000|1600|1691908|-27.96|35|2023-10-27|15/09/2023||11.07||64010000000|1600|1|2023-07-27|15/06/2023|10.44|9.89|62390000000|63520000000|1803|1
2023-09-18 01:24:47|04630|951788|2201|248.10B|248100000000|5396|219280|40.89|34|2023-11-10|15/09/2023||||55840000000|5396|1|2023-08-08|15/06/2023|93.36||51090000000|51120000000|4570|1
2023-09-18 01:24:52|04631|951797|2264|259.07B|259070000000|5856|252708|45.49|34|2023-11-09|15/09/2023||133.76||147960000000|5856|1|2023-08-09|15/06/2023|1176.8|1153.06|139740000000|139830000000|5017|1
2023-09-18 01:24:57|04632|44128|8725|3.02T|3020000000000|5696|1502103|36.3|41|2023-11-22|15/09/2023||70.9||1337800000000|5696|1|2023-08-08|15/06/2023|209.06|169.77|1975940000000|1404700000000|5058|1
2023-09-18 01:25:03|04633|943427|6981|5.16T|5160000000000|8244|1792600|11.98|36|2023-10-31|15/09/2023||87.43||447470000000|8244|1|2023-07-31|15/06/2023|79.56|47.32|367690000000|366680000000|8180|1
2023-09-18 01:25:14|04634|946196|6268|331.79B|331790000000|2759.5|719661|-11.98|33|2023-11-01|15/09/2023||43.3||80290000000|2759.5|1|2023-07-31|15/06/2023|22.92|29.2|80800000000|77720000000|3057|1
2023-09-18 01:25:19|04635|952678|8012|288.12B|288120000000|2514.5|202003|25.22|34|2023-11-03|15/09/2023||||235000000000|2514.5|1|2023-08-03|15/06/2023|37.45||224060000000|225000000000|2437|1
2023-09-18 01:25:26|04636|946316|9048|471.66B|471660000000|2397|457856|5.46|35|2023-11-08|15/09/2023||||110649000000|2397|1|2023-08-09|15/06/2023|36.86||140980000000|119000000000|2185.5|1
2023-09-18 01:25:31|04637|952895|9044|345.34B|345340000000|3052|280644|5.1|34|2023-11-02|15/09/2023|||||3052|1|2023-08-01|15/06/2023|37.4||54850000000||3014|1
2023-09-18 01:25:36|04638|44241|6701|2.23T|2230000000000|8420|1059798|73.07|39|2023-10-31|15/09/2023||88.07||817390000000|8420|1|2023-07-28|15/06/2023|-27.74|-20.61|706540000000|687410000000|6897|1
2023-09-18 01:25:42|04639|952566|7518|227.17B|227170000000|2788|738944|-5.07|34|2023-11-01|15/09/2023||45.03||52430000000|2788|1|2023-08-03|15/06/2023|12.34|25.65|42590000000|39490000000|3155|1
2023-09-18 01:25:47|04640|946124|3659|2.53T|2530000000000|2959|2318511|14.34|35|2023-11-09|15/09/2023||33.62||107280000000|2959|1|2023-08-09|15/06/2023|28.86|24.02|94440000000|96420000000|2495|1
2023-09-18 01:25:52|04641|44275|5333|612.68B|612680000000|2005.5|1450595|1.34|40|2023-11-02|15/09/2023||30.96||133230000000|2005.5|1|2023-07-31|15/06/2023|39.2|30.01|141330000000|125280000000|1716|1
2023-09-18 01:25:57|04642|946173|5334|717.86B|717860000000|3541|1197222|22.1|35|2023-10-30|15/09/2023||85.74||147200000000|3541|1|2023-07-31|15/06/2023|118.44|83.34|147950000000|144150000000|2935|1
2023-09-18 01:26:03|04643|44174|2282|471.95B|471950000000|4592|368430|17.14|40|2023-11-01|15/09/2023||||335000000000|4592|1|2023-08-01|15/06/2023|114.6||322180000000|322000000000|4104|1
2023-09-18 01:26:09|04644|946187|5991|264.35B|264350000000|1165.5|373653|23.46|35|2023-11-08|15/09/2023|||||1165.5|1|2023-08-10|15/06/2023|31.57||179290000000||1125|1
2023-09-18 01:26:14|04645|44214|2871|453.68B|453680000000|3549|415016|49.87|40|2023-10-31|15/09/2023||||170140000000|3549|1|2023-08-01|15/06/2023|38.88||163970000000|162000000000|3249|1
2023-09-18 01:26:19|04646|946213|6594|4.27T|4270000000000|7430|2683084|-18.82|35|2023-10-24|15/09/2023||82.31||649450000000|7430|1|2023-07-20|15/06/2023|111.45|59.4|566060000000|543900000000|7875|1
2023-09-18 01:26:24|04647|946266|7988|418.80B|418800000000|4222|276988|39.11|35|2023-11-01|15/09/2023||58.54||87400000000|4222|1|2023-07-31|15/06/2023|97.5|66.55|87980000000|84580000000|3967|1
2023-09-18 01:26:30|04648|946227|6849|328.68B|328680000000|3900|159763|30.35|35|2023-11-08|15/09/2023||46.95||50800000000|3900|1|2023-08-03|15/06/2023|45.02|28.53|48730000000|46500000000|3706|1
2023-09-18 01:26:35|04649|951775|2127|247.35B|247350000000|761.8|5685736|-56.04|34|2023-11-02|15/09/2023||14.64||11040000000|761.79998779297|1|2023-07-28|15/06/2023|2.82|9.35|8250000000|9010000000|1115.5|1
2023-09-18 01:26:41|04650|946271|8056|390.25B|390250000000|3894|266305|19.82|35|2023-11-08|15/09/2023||||89470000000|3894|1|2023-08-01|15/06/2023|43.44|19.9|79850000000|73680000000|3486|1
2023-09-18 01:26:46|04651|952906|9072|216.62B|216620000000|3371|174102|39.47|34|2023-11-03|15/09/2023|||||3371|1|2023-08-04|15/06/2023|62.97||53450000000||2991|1
2023-09-18 01:26:52|04652|44172|7731|575.90B|575900000000|1657.5|2269319|13.45|40|2023-11-09|15/09/2023||26.1||167480000000|1657.5|1|2023-08-08|15/06/2023|7.44|27.83|158150000000|164700000000|1826.5|1
2023-09-18 01:26:56|04653|946265|7974|7.38T|7380000000000|6338|3789875|3.75|35|2023-11-02|15/09/2023||63.5||324500000000|6338|1|2023-08-03|15/06/2023|155.48|103.88|461340000000|412430000000|6355|1
2023-09-18 01:27:01|04654|44250|5214|249.43B|249430000000|2680|727825|2.52|39|2023-10-30|15/09/2023||||77710000000|2680|1|2023-07-31|15/06/2023|-177.94||71260000000|76630000000|2552.5|1
2023-09-18 01:27:07|04655|44223|9147|686.20B|686200000000|7793|368084|7.64|40|2023-11-08|15/09/2023||145.61||573480000000|7793|1|2023-08-09|15/06/2023|136.4|194.66|553850000000|585570000000|8375|1
2023-09-18 01:27:13|04656|44140|4272|218.15B|218150000000|1313|246200|9.69|41|2023-11-07|15/09/2023|||||1313|1|2023-07-31|15/06/2023|16.06||48580000000||1295|1
2023-09-18 01:27:18|04657|44310|5703|109.17B|109170000000|1762|284505|10.13|40|2023-10-30|15/09/2023||||131500000000|1762|1|2023-07-31|15/06/2023|19.07||122470000000|125500000000|1494|1
2023-09-18 01:27:23|04658|946155|4612|2.61T|2610000000000|1113|4150938|2.3|31|2023-11-16|15/09/2023||12.86||384540000000|1113|1|2023-08-10|15/06/2023|15.14|12.43|362710000000|352740000000|1234|1
2023-09-18 01:27:28|04659|44289|3863|159.78B|159780000000|1381|671511|58.55|40|2023-11-08|15/09/2023||||290230000000|1381|1|2023-08-07|15/06/2023|-45.63||287420000000|266980000000|1362|1
2023-09-18 01:27:33|04660|952089|4516|446.55B|446550000000|6641|522423|-12.04|34|2023-11-08|15/09/2023||88.85||36330000000|6641|1|2023-08-10|15/06/2023|129.91|87.52|37010000000|36060000000|5930|1
2023-09-18 01:27:39|04661|946133|4114|220.25B|220250000000|5593|91113|0.23|35|2023-11-08|15/09/2023||67.71||102300000000|5593|1|2023-08-07|15/06/2023|116.37|42.63|97360000000|99750000000|5306|1
2023-09-18 01:27:44|04662|44280|5401|3.35T|3350000000000|3646|8469386|63.79|40|2023-11-03|15/09/2023||90.03||2219090000000|3646|1|2023-08-04|15/06/2023|192.28|141.05|2199790000000|2138350000000|3238|1
2023-09-18 01:27:50|04663|44109|1332|238.22B|238220000000|767.5|1697633|40.83|40|2023-11-06|15/09/2023||||204100000000|767.5|1|2023-08-04|15/06/2023|19.22||199840000000|193100000000|672.90002441406|1
2023-09-18 01:27:55|04664|44263|9432|15.27T|15270000000000|179.1|126961551|-95.34|41|2023-11-07|15/09/2023||3.9||3235190000000|179.10000610352|1|2023-08-09|15/06/2023|4.41|4.02|3111070000000|3027830000000|161.80000305176|1
2023-09-18 01:28:00|04665|946325|9404|364.51B|364510000000|1429|555556|21.72|35|2023-11-09|15/09/2023||||103950000000|1429|1|2023-07-28|15/06/2023|33.1||98010000000|98010000000|1355|1
2023-09-18 01:28:05|04666|44233|9101|2.05T|2050000000000|4160|7698392|27.48|40|2023-11-06|15/09/2023||97.3||598900000000|4160|1|2023-08-03|15/06/2023|144.62|160.6|567520000000|581650000000|3453|1
2023-09-18 01:28:11|04667|946274|8086|201.02B|201020000000|1235|518261|11.76|35|2023-11-09|15/09/2023||17.2||148930000000|1235|1|2023-08-09|15/06/2023|25.14|22.9|140590000000|151850000000|1038.5|1
2023-09-18 01:28:16|04668|952892|9031|206.77B|206770000000|2619.5|116355|-12.22|34|2023-11-09|15/09/2023|||||2619.5|1|2023-08-10|15/06/2023|119.12||96820000000||2577.5|1
2023-09-18 01:28:22|04669|946083|1820|153.43B|153430000000|3886|238064|-7.59|35|2023-11-03|15/09/2023||||97550000000|3886|1|2023-08-04|15/06/2023|26.99||84190000000|75100000000|3646|1
2023-09-18 01:28:27|04670|44314|4021|946.47B|946470000000|6763|449992|0.04|40|2023-11-10|15/09/2023||74.14||53710000000|6763|1|2023-08-10|15/06/2023|87.4|79.65|54940000000|55880000000|6159|1
2023-09-18 01:28:33|04671|44127|7201|2.65T|2650000000000|677.1|26178827|25.57|40|2023-11-08|15/09/2023||22.56||3132830000000|677.09997558594|1|2023-07-26|15/06/2023|26.93|20.52|2917660000000|2751750000000|665|1
2023-09-18 01:28:37|04672|44164|2002|587.64B|587640000000|1976|1570770|36.65|40|2023-10-31|15/09/2023||20.32||212320000000|1976|1|2023-07-27|15/06/2023|29.4|22.11|208190000000|203420000000|1720|1
2023-09-18 01:28:43|04673|44244|3105|173.37B|173370000000|1103.5|634408|3.62|40|2023-11-09|15/09/2023||||141500000000|1103.5|1|2023-08-08|15/06/2023|-0.5||125360000000|138000000000|1177|1
2023-09-18 01:28:48|04674|946110|2897|1.26T|1260000000000|12470|268172|28.03|35|2023-11-09|15/09/2023||127.05||179980000000|12470|1|2023-08-03|15/06/2023|138.44|119.17|166470000000|165670000000|12190|1
2023-09-18 01:28:54|04675|946342|9843|1.99T|1990000000000|17625|461895|36.05|38|2023-10-30|15/09/2023||194.46||216640000000|17625|1|2023-08-08|15/06/2023|202.76|187.68|218500000000|218320000000|16920|1
2023-09-18 01:28:59|04676|44458|6988|1.44T|1440000000000|10150|616228|17.61|40|2023-10-30|15/09/2023||177.09||236880000000|10150|1|2023-07-26|15/06/2023|105.52|122.16|208460000000|206190000000|10360|1
2023-09-18 01:29:05|04677|952080|4403|541.19B|541190000000|6709|139155|31.81|34|2023-11-02|15/09/2023||||51250000000|6709|1|2023-08-03|15/06/2023|111.87||49260000000|52900000000|6081|1
2023-09-18 01:29:12|04678|946241|7240|356.62B|356620000000|2112.5|421622|71.89|35|2023-11-09|15/09/2023||||182330000000|2112.5|1|2023-08-02|15/06/2023|13.56||163960000000|169900000000|2151.5|1
2023-09-18 01:29:18|04679|44113|8604|1.96T|1960000000000|646.9|13669477|28.18|36|2023-11-01|15/09/2023||14.1||345000000000|646.90002441406|1|2023-08-01|15/06/2023|7.71|14.5|348910000000|345560000000|586.5|1
2023-09-18 01:29:24|04680|946116|3231|673.25B|673250000000|3873|570109|6.99|35|2023-10-30|15/09/2023||39.21||127960000000|3873|1|2023-07-27|15/06/2023|139.91|43.66|209370000000|209600000000|3481|1
2023-09-18 01:29:29|04681|946142|4307|2.55T|2550000000000|4343|1379628|21.65|35|2023-10-26|15/09/2023||33.53||181870000000|4343|1|2023-07-27|15/06/2023|29.15|31.83|176710000000|174640000000|3886|1
2023-09-18 01:29:35|04682|44186|6471|420.54B|420540000000|872.6|2133173|13.62|40|2023-10-30|15/09/2023||||192640000000|872.59997558594|1|2023-07-31|15/06/2023|-1.85||188250000000|238200000000|905.5|1
2023-09-18 01:29:40|04683|44191|6472|155.94B|155940000000|294|5884497|5.76|40|2023-11-02|15/09/2023||||203160000000|294|1|2023-08-02|15/06/2023|3.09||200770000000|202670000000|316.70001220703|1
2023-09-18 01:29:46|04684|44308|9613|3.02T|3020000000000|2165.5|2635117|11.85|40|2023-11-06|15/09/2023||21.16||1041820000000|2165.5|1|2023-08-08|15/06/2023|19.73|19.6|1014960000000|1004410000000|1936|1
2023-09-18 01:29:52|04685|44134|1802|1.02T|1020000000000|1426|2207580|46.11|41|2023-11-13|15/09/2023||18.73||554140000000|1426|1|2023-08-07|15/06/2023|9.19|13.64|487440000000|463230000000|1308.5|1
2023-09-18 01:29:57|04686|952127|4684|2.17T|2170000000000|24450|163147|23.3|34|2023-10-30|15/09/2023||150.86||27790000000|24450|1|2023-07-25|15/06/2023|165.35|155.39|27090000000|26780000000|23085|1
2023-09-18 01:30:03|04687|44193|9007|855.94B|855940000000|2357.5|1041747|23.04|40|2023-11-02|15/09/2023||31.65||89300000000|2357.5|1|2023-07-28|15/06/2023|29.87|112.28|100530000000|88650000000|1943|1
2023-09-18 01:30:10|04688|44284|3861|658.17B|658170000000|664.9|4751994|20.45|40|2023-11-07|15/09/2023||||438230000000|664.90002441406|1|2023-08-07|15/06/2023|17.76||420320000000|443630000000|562.40002441406|1
2023-09-18 01:30:18|04689|44141|6103|216.98B|216980000000|7053|182614|38.57|40|2023-10-30|15/09/2023||167.87||62680000000|7053|1|2023-07-31|15/06/2023|150.87|154.55|50590000000|56440000000|7313|1
2023-09-18 01:30:24|04690|44177|7733|2.51T|2510000000000|2042.5|7365261|-31.94|41|2023-11-08|15/09/2023||23.9||233180000000|2042.5|1|2023-08-09|15/06/2023|191.9|192.52|207720000000|209810000000|2306.5|1
2023-09-18 01:30:28|04691|946215|6645|991.65B|991650000000|6980|847688|1.23|35|2023-10-31|15/09/2023||81.37||202470000000|6980|1|2023-07-27|15/06/2023|68.05|75.98|203350000000|206490000000|8523|1
2023-09-18 01:30:35|04692|946147|4528|1.44T|1440000000000|2937.5|1820138|-12.6|35|2023-11-02|15/09/2023||75.8||132260000000|2937.5|1|2023-07-31|15/06/2023|65.16|68.89|120020000000|117560000000|2606.5|1
2023-09-18 01:30:42|04693|951943|3288|635.62B|635620000000|5292|385044|-1.08|34|2023-11-15|15/09/2023||||359680000000|5292|1|2023-08-14|15/06/2023|140.67|142.88|243540000000|259070000000|5483|1
2023-09-18 01:30:48|04694|946163|4716|1.29T|1290000000000|10045|153809|26.51|36|2023-12-19|15/11/2023||104.47||58920000000|10045|1|2023-09-26|15/08/2023||95.69||53960000000|10045|1
2023-09-18 01:30:54|04695|946159|4661|8.53T|8530000000000|5226|3452891|28.15|35|2023-11-01|15/09/2023||18.85||144890000000|5226|1|2023-07-28|15/06/2023|16.75|14.12|140600000000|134230000000|5506|1
2023-09-18 01:30:59|04696|943425|8591|3.42T|3420000000000|2950|3761075|29.61|36|2023-10-30|15/09/2023||68.71||709500000000|2950|1|2023-08-04|15/06/2023|53.87|59.97|676970000000|680310000000|2642.5|1
2023-09-18 01:31:04|04697|44298|9532|1.06T|1060000000000|2546.5|1354859|11.01|40|2023-10-31|15/09/2023||62.95||454630000000|2546.5|1|2023-07-31|15/06/2023|145.69|97.2|512610000000|424530000000|2200|1
2023-09-18 01:31:10|04698|946191|6136|175.77B|175770000000|1837.5|264231|-2|36|2024-01-12|15/11/2023||||39970000000|1837.5|1|2023-10-05|15/08/2023||||35990000000|1837.5|1
2023-09-18 01:31:16|04699|946165|4768|1.17T|1170000000000|6202|545559|40.79|35|2023-11-01|15/09/2023||42.2||217090000000|6202|1|2023-08-01|15/06/2023|72.92|72.86|278450000000|252670000000|5917|1
2023-09-18 01:31:20|04700|946153|4578|3.00T|3000000000000|5546|1462197|22.43|35|2023-11-16|15/09/2023||77.22||478680000000|5546|1|2023-07-31|15/06/2023|75.86|77.28|499190000000|455960000000|5387|1
2023-09-18 01:31:26|04701|951826|2427|150.70B|150700000000|1191|1003639|-4.87|34|2023-11-03|15/09/2023||||198210000000|1191|1|2023-08-14|15/06/2023|||192660000000|189990000000|1160.5|1
2023-09-18 01:31:32|04702|952776|8283|308.58B|308580000000|4913|89700|17.68|34|2023-10-27|15/09/2023||||289700000000|4913|1|2023-07-31|15/06/2023|87.92||293520000000|287970000000|4694|1
2023-09-18 01:31:38|04703|946257|7532|1.86T|1860000000000|3113|2223995|14.7|35|2023-11-07|15/09/2023||||504000000000|3113|1|2023-08-16|15/06/2023|25.6|22.57|479580000000|479580000000|3042|1
2023-09-18 01:31:43|04704|44256|6752|4.14T|4140000000000|1782|8525638|58.4|40|2023-11-02|15/09/2023||33.61||2082010000000|1782|1|2023-07-31|15/06/2023|86.08|28.84|2029690000000|2020280000000|1697|1
2023-09-18 01:31:48|04705|946160|4666|338.74B|338740000000|1985|1576503|-6.19|35|2023-12-14|15/10/2023||36.01||82910000000|1985|1|2023-09-14|15/07/2023|42.89|24.58|84430000000|78600000000|2060.5|1
2023-09-18 01:31:55|04706|946087|1893|265.91B|265910000000|935.6|1299281|27.81|35|2023-11-09|15/09/2023||||138710000000|935.59997558594|1|2023-08-02|15/06/2023|16.76||127270000000|121430000000|773.90002441406|1
2023-09-18 01:32:01|04707|969040|4587|218.26B|218260000000|1695|676213|0.65|31|2023-11-10|15/09/2023||12.33||8500000000|1695|1|2023-08-09|15/06/2023|-3.7|2.07|4460000000|5030000000|1728|1
2023-09-18 01:32:07|04708|949899|2181|572.62B|572620000000|2518.5|688025|-8.32|35|2023-11-10|15/09/2023||||329780000000|2518.5|1|2023-08-10|15/06/2023|41.38||328700000000|319380000000|2772.5|1
2023-09-18 01:32:12|04709|952657|||||||38|2023-12-04|15/09/2023||21.82||26670000000|1701.5|1|2023-08-09|15/06/2023|17.79|17.42|24390000000|25490000000|1944|1
2023-09-18 01:32:18|04710|952627|7846|200.32B|200320000000|5069|81806|-5.96|34|2023-11-06|15/09/2023|||||5069|1|2023-08-07|15/06/2023|157.66||34000000000||4677|1
2023-09-18 01:32:23|04711|952172|4927|398.56B|398560000000|1805|687597|10.2|34|2023-10-30|15/09/2023||12.73||44150000000|1805|1|2023-07-31|15/06/2023|21.07|13.13|43700000000|44380000000|2024.5|1
2023-09-18 01:32:30|04712|961975|3923|404.02B|404020000000|2229|982153|49.5|30|2023-11-13|15/09/2023||0.955||9100000000|2229|1|2023-08-10|15/06/2023|3.89|1.56|8290000000|8210000000|2313.5|1
2023-09-18 01:32:35|04713|952147|4755|1.32T|1320000000000|617.3|30524559|-3.85|34|2023-11-09|15/09/2023||-11.89||514020000000|617.29998779297|1|2023-08-10|15/06/2023|-31.16|-24.62|497170000000|501460000000|565.5|1
2023-09-18 01:32:40|04714|952303|6098|8.28T|8280000000000|5245|3919408|19.26|34|2023-11-13|15/09/2023||49.58||835640000000|5245|1|2023-08-10|15/06/2023|62.04|53.33|850830000000|823690000000|4842|1
2023-09-18 01:32:45|04715|952874|8876|249.76B|249760000000|1637.5|525236|-27.8|34|2023-11-09|15/09/2023||||32800000000|1637.5|1|2023-08-10|15/06/2023|26.15||30680000000|30730000000|1824.5|1
2023-09-18 01:32:52|04716|100158|6723|4.16T|4160000000000|2377.5|12924959|83.03|38|2023-10-26|15/09/2023||59.21||378340000000|2377.5|1|2023-07-27|15/06/2023|51.46|47.71|368720000000|363880000000|2726|1
2023-09-18 01:32:58|04717|946126|3941|262.07B|262070000000|1058.5|1054388|25.86|35|2023-11-03|15/09/2023||||248550000000|1058.5|1|2023-08-03|15/06/2023|38.84||223800000000|223170000000|904.09997558594|1
2023-09-18 01:33:04|04718|44292|8308|2.01T|2010000000000|863.1|13391977|56.53|41|2023-11-10|15/09/2023||18.15||167100000000|863.09997558594|1|2023-07-31|15/06/2023|15.01|17.56|154810000000|163800000000|759.70001220703|1
2023-09-18 01:33:13|04719|952126|4681|251.91B|251910000000|2363|416558|-1.66|34|2023-11-08|15/09/2023||16.91||46770000000|2363|1|2023-08-10|15/06/2023|28.58|14.09|42990000000|42810000000|2286|1
2023-09-18 01:33:18|04720|44192|7752|806.43B|806430000000|1327.5|1810114|16.55|40|2023-11-03|15/09/2023||19.65||550030000000|1327.5|1|2023-08-08|15/06/2023|14.44|16.88|534600000000|510450000000|1240|1
2023-09-18 01:33:23|04721|946185|5947|409.17B|409170000000|2858.5|482653|-17.78|35|2023-11-09|15/09/2023||29.92||100790000000|2858.5|1|2023-08-04|15/06/2023|22.49|17.58|89850000000|93190000000|2985|1
2023-09-18 01:33:29|04722|946232|6963|1.15T|1150000000000|11690|783075|12.4|35|2023-11-01|15/09/2023||172.45||128640000000|11690|1|2023-08-01|15/06/2023|205.12|119.61|120160000000|119580000000|13300|1
2023-09-18 01:33:35|04723|949911|4527|924.42B|924420000000|4060|766119|86.24|35|2023-11-15|15/09/2023||27.62||62040000000|4060|1|2023-08-09|15/06/2023|39.85|30.66|61170000000|55560000000|3044|1
2023-09-18 01:33:43|04724|946255|7453|516.18B|516180000000|1952|4355086|50.15|36|2024-01-08|15/11/2023||||163000000000|1952|1|2023-10-13|15/08/2023||22.02||144270000000|1952|1
2023-09-18 01:33:49|04725|946204|6417|380.20B|380200000000|6540|303259|62.48|35|2023-11-09|15/09/2023||||39000000000|6540|1|2023-08-07|15/06/2023|242.39||50780000000|38630000000|5741|1
2023-09-18 01:33:55|04726|946317|9065|304.79B|304790000000|5304|174586|24.65|35|2023-11-02|15/09/2023||||146070000000|5304|1|2023-07-31|15/06/2023|99.35||137520000000|141830000000|4857|1
2023-09-18 01:34:00|04727|946276|8136|594.76B|594760000000|7415|495195|103.99|35|2023-11-03|15/09/2023||||18600000000|7415|1|2023-08-02|15/06/2023|60.97||20320000000|15300000000|6791|1
2023-09-18 01:34:05|04728|1131558|4443|168.47B|168470000000|1350.5|1665497|-2.98|20|2024-01-11|15/11/2023||4.24||8000000000|1350.5|1|2023-10-17|15/08/2023||-1.52||7380000000|1350.5|1
2023-09-18 01:34:12|04729|946149|4536|529.63B|529630000000|1440|1417255|46.64|35|2023-11-07|15/09/2023||14.29||66600000000|1440|1|2023-08-03|15/06/2023|27.93|14.23|72390000000|68130000000|1253.5|1
2023-09-18 01:34:18|04730|946183|5929|475.81B|475810000000|2155.5|532620|60.38|35|2023-11-02|15/09/2023||48.38||154590000000|2155.5|1|2023-07-31|15/06/2023|26.39|10.34|132170000000|127490000000|1877|1
2023-09-18 01:34:23|04731|44179|2501|367.30B|367300000000|4712|245983|50.3|40|2023-11-08|15/09/2023||||130050000000|4712|1|2023-08-10|15/06/2023|-19.36||129760000000|128080000000|3730|1
2023-09-18 01:34:29|04732|952104|4887|199.52B|199520000000|4548|304581|13.42|34|2023-11-09|15/09/2023||91.35||63400000000|4548|1|2023-08-09|15/06/2023|80.33|94.98|52990000000|52850000000|3532|1
2023-09-18 01:34:37|04733|946294|8473|907.12B|907120000000|3342|1848641|23.82|35|2023-11-01|15/09/2023||88.36||296100000000|3342|1|2023-08-04|15/06/2023|89.84|105|302310000000|237200000000|2941|1
2023-09-18 01:34:45|04734|946339|9719|824.10B|824100000000|2643.5|630138|17.7|35|2023-10-30|15/09/2023||31.31||115750000000|2643.5|1|2023-07-28|15/06/2023|28.84|24.29|113370000000|111120000000|2194|1
2023-09-18 01:34:50|04735|44318|9735|2.23T|2230000000000|10390|567844|23.09|29|2023-11-09|15/09/2023||||277950000000|10390|1|2023-08-09|15/06/2023|125.59||265070000000|258780000000|9564|1
2023-09-18 01:34:56|04736|946207|6460|612.68B|612680000000|2777|1276944|41.68|35|2023-11-02|15/09/2023||34.7||98060000000|2777|1|2023-08-01|15/06/2023|78.19|61.6|108050000000|101760000000|3108|1
2023-09-18 01:35:01|04737|952890|9024|463.59B|463590000000|1541|1200453|-0.39|34|2023-11-09|15/09/2023||20.8||120540000000|1541|1|2023-08-01|15/06/2023|30.23|22.95|116210000000|113950000000|1580.5|1
2023-09-18 01:35:05|04738|946217|6724|776.42B|776420000000|2347|1170519|10.14|35|2023-11-01|15/09/2023||52.95||321750000000|2347|1|2023-07-28|15/06/2023|60.9|40.7|314840000000|308200000000|2292|1
2023-09-18 01:35:11|04739|946318|9076|392.47B|392470000000|2163|946045|84.56|35|2023-11-10|15/09/2023||||158800000000|2163|1|2023-08-10|15/06/2023|24.39||159240000000|156350000000|2157.5|1
2023-09-18 01:35:17|04740|946139|4204|966.57B|966570000000|2275|956109|22.64|35|2023-11-01|15/09/2023||36.4||328600000000|2275|1|2023-07-28|15/06/2023|56.4|56.4|285390000000|286700000000|2065|1
2023-09-18 01:35:22|04741|44154|1928|2.05T|2050000000000|3147|2792455|25.78|41|2023-12-08|15/10/2023||67.81||710970000000|3147|1|2023-09-07|15/07/2023|76.98|51.25|754160000000|742370000000|3065|1
2023-09-18 01:35:27|04742|44254|||||||41|2024-01-11|15/11/2023||110.68||2992440000000|6048|1|2023-10-12|15/08/2023||107.47||2949580000000|6048|1
2023-09-18 01:35:32|04743|952815|8410|381.55B|381550000000|325.5|4924397|22.83|34|2023-11-03|15/09/2023||19.5||43000000000|325.5|1|2023-08-04|15/06/2023|4.51|3.44|41250000000|40630000000|293.5|1
2023-09-18 01:35:39|04744|1056361|9143|1.31T|1310000000000|2092|1133197|-2.06|25|2023-11-03|15/09/2023||26||328620000000|2092|1|2023-07-28|15/06/2023|18.9|18.42|318510000000|326140000000|2180|1
2023-09-18 01:35:45|04745|969284|6753|608.63B|608630000000|938.6|3802834|-0.47|29|2023-11-03|15/09/2023||5.32||659330000000|938.59997558594|1|2023-08-04|15/06/2023|8.49|-9.23|541220000000|549180000000|824.59997558594|1
2023-09-18 01:35:51|04746|1011980|3697|491.09B|491090000000|27830|278570|40.27|30|2024-01-11|15/11/2023||114.11||25480000000|27830|1|2023-10-12|15/08/2023||102.01||23870000000|27830|1
2023-09-18 01:36:06|04747|946333|9507|230.22B|230220000000|1121.5|737922|43.23|35|2023-11-02|15/09/2023||57.8||261650000000|1121.5|1|2023-07-27|15/06/2023|57.4|45.1|181090000000|191050000000|1018.5|1
2023-09-18 01:36:11|04748|946260|7701|1.23T|1230000000000|4150|573080|6.14|35|2023-11-08|15/09/2023||48.4||126420000000|4150|1|2023-08-04|15/06/2023|37.67|30.27|109200000000|107660000000|4198|1
2023-09-18 01:36:16|04749|946277|8227|561.75B|561750000000|15235|173941|21.39|36|2023-12-26|15/11/2023||312.92||166190000000|15235|1|2023-10-02|15/08/2023||244.1||158640000000|15235|1
2023-09-18 01:36:23|04750|946252|7309|1.86T|1860000000000|20670|289653|-13.59|35|2023-10-24|15/09/2023||213.38||118990000000|20670|1|2023-07-25|15/06/2023|333.7|221.71|137180000000|132240000000|23865|1
2023-09-18 01:36:27|04751|44139|1803|769.05B|769050000000|1055.5|2523006|37.61|41|2023-11-06|15/09/2023||15.03||453000000000|1055.5|1|2023-07-28|15/06/2023|25.28|9.09|441360000000|402630000000|949.59997558594|1
2023-09-18 01:36:33|04752|44115|4063|9.43T|9430000000000|4706|5869405|48.03|40|2023-10-27|15/09/2023||70.14||632570000000|4706|1|2023-07-27|15/06/2023|76.13|69.16|599200000000|638030000000|4597|1
2023-09-18 01:36:38|04753|946234|6967|813.48B|813480000000|6046|1088253|66.1|35|2023-10-26|15/09/2023||63.31||64580000000|6046|1|2023-07-27|15/06/2023|27.04|32.75|49210000000|59110000000|5639|1
2023-09-18 01:36:44|04754|44277|8303|571.61B|571610000000|2792|365553|40.8|40|2023-11-15|15/09/2023||76.52|||2792|1|2023-08-04|15/06/2023|64.46|70.78|129390000000||2810.5|1
2023-09-18 01:36:49|04755|44170|4507|1.97T|1970000000000|6746|1221109|-3.85|40|2023-10-30|15/09/2023||109.96||81680000000|6746|1|2023-07-31|15/06/2023|144.62|148.95|109310000000|95530000000|5896|1
2023-09-18 01:36:55|04756|946119|3360|223.52B|223520000000|2362.5|188673|-10.48|35|2023-11-10|15/09/2023||35.28||149840000000|2362.5|1|2023-08-08|15/06/2023|31.78|19.15|146470000000|130780000000|2203.5|1
2023-09-18 01:37:00|04757|44215|4911|2.28T|2280000000000|5693|1736995|9.82|40|2023-11-10|15/09/2023||29.67||253880000000|5693|1|2023-08-08|15/06/2023|7.7|27.44|254180000000|245610000000|6193|1
2023-09-18 01:37:05|04758|44322|5831|703.84B|703840000000|1269.5|1557663|49|41|2023-11-07|15/09/2023||21.98|||1269.5|1|2023-07-28|15/06/2023|29.64|19.53|82390000000|44000000000|1110.5|1
2023-09-18 01:37:12|04759|949826|1414|312.56B|312560000000|5944|112892|-4.74|35|2023-11-10|15/09/2023||||20700000000|5944|1|2023-08-10|15/06/2023|62.28|56.23|23140000000|23140000000|5832|1
2023-09-18 01:37:18|04760|952951|9601|154.40B|154400000000|11265|62217|-6.2|34|2023-10-12|15/08/2023|||||11265|1|2023-07-13|15/05/2023|118.61||23180000000||10650|1
2023-09-18 01:37:24|04761|44304|4004|450.03B|450030000000|2498|1414850|20.21|40|2023-11-09|15/09/2023||||341150000000|2498|1|2023-08-08|15/06/2023|-41.7||317210000000|328120000000|2124|1
2023-09-18 01:37:29|04762|951927|3197|470.93B|470930000000|2066|1377272|34.07|34|2023-11-16|15/09/2023||9.23||89250000000|2066|1|2023-08-10|15/06/2023|5.31|-4.13|85220000000|85270000000|1885|1
2023-09-18 01:37:34|04763|946197|6273|4.54T|4540000000000|70330|221091|10.24|35|2023-11-15|15/09/2023||685.08||192100000000|70330|1|2023-08-09|15/06/2023|808.49|706.76|198970000000|196100000000|70380|1
2023-09-18 01:37:40|04764|951783|2175|232.16B|232160000000|2664.5|405316|-9.77|34|2023-11-01|15/09/2023||14.5||12940000000|2664.5|1|2023-07-28|15/06/2023|38.89|28.91|15190000000|15060000000|2797.5|1
2023-09-18 01:37:45|04765|1116052|9434|8.35T|8350000000000|1760.5|7967016|18|24|2023-11-08|15/09/2023||35.9||1508660000000|1760.5|1|2023-08-04|15/06/2023|30.99|35.14|1429670000000|1430000000000|1559|1
2023-09-18 01:37:50|04766|44333|9984|9.87T|9870000000000|6718|12920122|23.09|40|2023-11-06|15/09/2023||40.1||1641250000000|6718|1|2023-08-08|15/06/2023|-332.75|48.2|1557510000000|1565000000000|6917|1
2023-09-18 01:37:56|04767|951812|2331|477.48B|477480000000|944|1237833|-73.78|34|2023-11-02|15/09/2023||||125700000000|944|1|2023-07-28|15/06/2023|10.26||121590000000|120090000000|796.70001220703|1
2023-09-18 01:38:02|04768|44199|2768|758.79B|758790000000|3417|1905588|46.4|40|2023-11-03|15/09/2023|||||3417|1|2023-08-01|15/06/2023|96.86||556010000000||3375|1
2023-09-18 01:38:07|04769|44123|8630|2.16T|2160000000000|6602|1631206|8.43|33|2023-11-22|15/09/2023||81.6||1203300000000|6602|1|2023-08-09|15/06/2023|300.49|211.05|1449490000000||6004|1
2023-09-18 01:38:12|04770|44266|6758|15.92T|15920000000000|12930|3285742|24.21|29|2023-11-01|15/09/2023||176.79||2881420000000|12930|1|2023-08-09|15/06/2023|176.26|144.04|2963650000000|2510120000000|12975|1
2023-09-18 01:38:17|04771|946312|9003|291.43B|291430000000|2971|175609|22.52|35|2023-11-02|15/09/2023||||67410000000|2971|1|2023-07-27|15/06/2023|52.04||61690000000|56330000000|2481.5|1
2023-09-18 01:38:22|04772|946337|9684|628.80B|628800000000|5244|894016|-15.28|35|2023-11-08|15/09/2023||129.34||86120000000|5244|1|2023-08-04|15/06/2023|52.61|101.58|85670000000|89340000000|6421|1
2023-09-18 01:38:28|04773|946230|6923|402.92B|402920000000|2488.5|513309|-1.33|35|2023-10-31|15/09/2023||27.2||120000000000|2488.5|1|2023-07-28|15/06/2023|14.27|12.1|111730000000|110460000000|2728|1
2023-09-18 01:38:34|04774|44167|7270|2.31T|2310000000000|3044|3039858|20.53|40|2023-11-08|15/09/2023||69.78||1094420000000|3044|1|2023-08-02|15/06/2023|95.89|98.07|1082140000000|997540000000|2751.5|1
2023-09-18 01:38:39|04775|946259|7649|387.71B|387710000000|6413|180334|5.65|36|2023-12-19|15/11/2023||88.48||175870000000|6413|1|2023-09-26|15/08/2023||62.87||184270000000|6413|1
2023-09-18 01:38:48|04776|44279|3436|703.57B|703570000000|2015|5256894|7.93|37|2023-11-09|15/09/2023||22.95||105240000000|2015|1|2023-08-08|15/06/2023|34.16|34.25|110710000000|106780000000|1986.5|1
2023-09-18 01:38:53|04777|946138|4203|310.57B|310570000000|6667|186247|61.43|35|2023-11-13|15/09/2023||||72380000000|6667|1|2023-08-07|15/06/2023|121.57||70250000000|71200000000|6031|1
2023-09-18 01:38:59|04778|44309|4005|710.82B|710820000000|434.4|9537405|-18.96|40|2023-11-01|15/09/2023||6.37||674340000000|434.39999389648|1|2023-08-02|15/06/2023|-20.27|-2.2|563140000000|650650000000|435.79998779297|1
2023-09-18 01:39:08|04779|44242|8053|3.85T|3850000000000|3159|4572244|61.83|40|2023-11-03|15/09/2023||128.11||1553540000000|3159|1|2023-08-03|15/06/2023|105.6|101.26|1671390000000|1448250000000|2999.5|1
2023-09-18 01:39:14|04780|44165|4506|222.13B|222130000000|557.7|3114670|-46.43|40|2023-10-30|15/09/2023||-64.2||85340000000|557.70001220703|1|2023-07-31|15/06/2023|-97.82|-39.84|75690000000|83570000000|655.5|1
2023-09-18 01:39:20|04781|44126|5802|1.43T|1430000000000|1839|2419948|14.58|40|2023-11-02|15/09/2023||29.6||1036740000000|1839|1|2023-08-02|15/06/2023|2.47|22.35|994120000000|928590000000|1848|1
2023-09-18 01:39:25|04782|949876|1911|873.11B|873110000000|4292|1160294|83.81|35|2023-10-27|15/09/2023||||428280000000|4292|1|2023-08-08|15/06/2023|151.1|105.6|440180000000|395860000000|3356|1
2023-09-18 01:39:32|04783|44156|6302|476.73B|476730000000|3904|474323|35.51|39|2023-08-07|15/06/2023|95.25|66.9|261820000000|250990000000|3412|1|2023-05-12|15/03/2023|88.24||248240000000|248220000000|3245|1
2023-09-18 01:39:37|04784|44330|5713|1.28T|1280000000000|4670|1311489|6.38|41|2023-11-08|15/09/2023||55.15||323340000000|4670|1|2023-08-07|15/06/2023|75.45|66.03|369190000000|317300000000|4723|1
2023-09-18 01:39:42|04785|969280|8309|2.14T|2140000000000|5938|1265566|36.73|29|2023-11-15|15/09/2023||117.27||167730000000|5938|1|2023-07-28|15/06/2023|101.17|121.86|182270000000|171400000000|5298|1
2023-09-18 01:39:48|04786|44302|8316|9.78T|9780000000000|7394|7437791|69.98|33|2023-11-15|15/09/2023||172.65||849300000000|7394|1|2023-07-31|15/06/2023|185.69|161.96|875390000000|823390000000|6629|1
2023-09-18 01:39:54|04787|44255|5232|134.44B|134440000000|3927|174316|12.04|40|2023-11-08|15/09/2023||||55540000000|3927|1|2023-08-08|15/06/2023|151.34||52770000000|52180000000|3939|1
2023-09-18 01:39:59|04788|44178|||||||40|2023-11-15|15/09/2023||96.36||245550000000|4049|1|2023-08-10|15/06/2023|120.02|101.86|253140000000|251230000000|3712|1
2023-09-18 01:40:09|04789|946171|5110|439.77B|439770000000|1673.5|845352|38.31|35|2023-11-08|15/09/2023||20.2||285940000000|1673.5|1|2023-08-07|15/06/2023|15.93|15.6|284400000000|269450000000|1372.5|1
2023-09-18 01:40:14|04790|946345|9989|509.08B|509080000000|4353|294186|22.28|35|2023-11-10|15/09/2023||||188340000000|4353|1|2023-08-10|15/06/2023|59.02||182150000000|182300000000|4250|1
2023-09-18 01:40:20|04791|951840|2587|1.46T|1460000000000|4720|603280|-6.72|34|2023-11-08|15/09/2023||84.58||434020000000|4720|1|2023-08-09|15/06/2023|76.98|83.12|411920000000|411520000000|5100|1
2023-09-18 01:40:25|04792|946344|9987|373.20B|373200000000|4512|220977|34.69|35|2023-11-09|15/09/2023||||574770000000|4512|1|2023-08-09|15/06/2023|40.4||573640000000|543990000000|4135|1
2023-09-18 01:40:30|04793|44162|7269|3.04T|3040000000000|6300|1642986|27.04|40|2023-11-07|15/09/2023||120.53||1296220000000|6300|1|2023-08-04|15/06/2023|138.04|138.66|1208900000000|1171450000000|5398|1
2023-09-18 01:40:36|04794|946229|6869|1.61T|1610000000000|7662|507328|-5.58|35|2023-11-08|15/09/2023||60.39||114940000000|7662|1|2023-08-08|15/06/2023|41.2|53.05|95350000000|99540000000|9290|1
2023-09-18 01:40:41|04795|44148|8795|1.38T|1380000000000|2559.5|2233106|68.06|41|2023-11-16|15/09/2023||39.8|||2559.5|1|2023-08-10|15/06/2023|34.69|43.25|788850000000||2208.5|1
2023-09-18 01:40:47|04796|952364|6395|165.01B|165010000000|1304.5|288441|45.27|34|2023-10-30|15/09/2023||||69100000000|1304.5|1|2023-08-10|15/06/2023|18.94||68380000000|72160000000|1072.5|1
2023-09-18 01:40:52|04797|44260|5233|330.27B|330270000000|2828|633694|31.23|41|2023-11-09|15/09/2023||||230540000000|2828|1|2023-08-08|15/06/2023|3.12||193530000000|193600000000|2953|1
2023-09-18 01:40:57|04798|44129|1801|997.19B|997190000000|5340|774484|24.62|41|2023-11-10|15/09/2023||67.66||415970000000|5340|1|2023-08-07|15/06/2023|-12.1|43.65|328910000000|348050000000|5383|1
2023-09-18 01:41:06|04799|946154|4581|510.07B|510070000000|6228|145703|19.77|35|2023-11-01|15/09/2023||56.56||80400000000|6228|1|2023-08-04|15/06/2023|53.23|52.5|80800000000|75750000000|5459|1
2023-09-18 01:41:12|04800|102044|4091|1.56T|1560000000000|3621|549250|47.49|38|2023-11-01|15/09/2023||40.43||306900000000|3621|1|2023-07-28|15/06/2023|56.74|43.89|308900000000|302780000000|3191|1
2023-09-18 01:41:17|04801|44321|6976|530.46B|530460000000|4251|1406206|2.31|41|2023-11-08|15/09/2023||16.16||81290000000|4251|1|2023-08-03|15/06/2023|7.25|0.6885|72610000000|72490000000|4293|1
2023-09-18 01:41:22|04802|44194|2531|253.56B|253560000000|1279|570394|19.76|40|2023-11-07|15/09/2023|||||1279|1|2023-08-08|15/06/2023|25.11||81510000000||1247.5|1
2023-09-18 01:41:28|04803|44252|8233|349.45B|349450000000|2225|1650659|32.52|41|2023-12-22|15/11/2023||||115030000000|2225|1|2023-10-13|15/08/2023||||114410000000|2225|1
2023-09-18 01:41:33|04804|44155|4502|7.55T|7550000000000|4860|3882448|25.19|40|2023-10-26|15/09/2023||44.26||1005250000000|4860|1|2023-07-27|15/06/2023|57.51|38.98|1058620000000|989400000000|4370|1
2023-09-18 01:41:38|04805|946324|9401|435.43B|435430000000|2655|462231|64.5|35|2023-11-09|15/09/2023||||93250000000|2655|1|2023-08-03|15/06/2023|58.91||94780000000|91750000000|2660|1
2023-09-18 01:41:44|04806|44271|6762|2.17T|2170000000000|5713|1969005|15.07|40|2023-10-30|15/09/2023||110.09||536670000000|5713|1|2023-08-02|15/06/2023|38.82|53.15|503400000000|469190000000|5550|1
2023-09-18 01:41:50|04807|952290|6028|360.46B|360460000000|3367|400931|15.11|34|2023-11-02|15/09/2023||||54300000000|3367|1|2023-08-07|15/06/2023|36.97|24.09|51560000000|51570000000|3503|1
2023-09-18 01:41:55|04808|44259|3401|308.77B|308770000000|1608.5|865953|10.63|40|2023-11-06|15/09/2023||||261880000000|1608.5|1|2023-08-07|15/06/2023|9.65||244840000000|251050000000|1469|1
2023-09-18 01:42:01|04809|44185|4543|3.28T|3280000000000|4403|1902763|0.53|40|2023-11-09|15/09/2023||33.07||215860000000|4403|1|2023-08-09|15/06/2023|30.28|35.31|215250000000|210810000000|4473|1
2023-09-18 01:42:06|04810|946288|8369|636.99B|636990000000|8610|215667|57.4|35|2023-11-13|15/09/2023||65.36|||8610|1|2023-07-31|15/06/2023|200.37|176.46|41480000000|29300000000|8100|1
2023-09-18 01:42:12|04811|946291|5832|211.47B|211470000000|1150|441241|20.93|35|2023-11-10|15/09/2023|||||1150|1|2023-07-28|15/06/2023|39.17||43850000000||905.5|1
2023-09-18 01:42:18|04812|946283|8334|286.87B|286870000000|727.6|1289577|80.1|35|2023-11-08|15/09/2023|||||727.59997558594|1|2023-08-01|15/06/2023|22.37||54790000000|25100000000|601.70001220703|1
2023-09-18 01:42:23|04813|946292|5830|338.32B|338320000000|1102|832153|54.99|35|2023-11-10|15/09/2023|||||1102|1|2023-08-10|15/06/2023|44.13||50360000000||965.29998779297|1
2023-09-18 01:42:29|04814|946209|6481|333.52B|333520000000|2726|623092|4.09|35|2023-11-15|15/09/2023||31.39||82900000000|2726|1|2023-08-08|15/06/2023|42.02|31.14|92060000000|86210000000|2709|1
2023-09-18 01:42:34|04815|946122|3626|826.21B|826210000000|3434|657009|-16.14|35|2023-11-01|15/09/2023||43.2||132540000000|3434|1|2023-08-02|15/06/2023|41.94|38.26|129430000000|125020000000|3672|1
2023-09-18 01:42:40|04816|946130|4045|164.81B|164810000000|1395|252822|26.82|35|2023-11-02|15/09/2023||||43550000000|1395|1|2023-07-31|15/06/2023|27.53||38750000000|40800000000|1299.5|1
2023-09-18 01:42:45|04817|44183|9001|860.14B|860140000000|4153|480769|21.08|40|2023-11-01|15/09/2023||43.54||147450000000|4153|1|2023-08-02|15/06/2023|78.8|42.57|157380000000|144200000000|3830|1
2023-09-18 01:42:50|04818|946084|1860|260.06B|260060000000|840|680208|9.09|35|2023-11-10|15/09/2023||||127970000000|840|1|2023-08-10|15/06/2023|6.2||114390000000|116230000000|791|1
2023-09-18 01:42:56|04819|44303|9602|967.14B|967140000000|5539|445461|7.14|41|2024-01-15|15/11/2023||||63140000000|5539|1|2023-10-11|15/08/2023||||68460000000|5539|1
2023-09-18 01:43:01|04820|946336|9533|292.76B|292760000000|2775|327459|-7.13|35|2023-10-31|15/09/2023||||150000000000|2775|1|2023-07-27|15/06/2023|176.91||155280000000|150000000000|2483|1
2023-09-18 01:43:07|04821|952722|8129|194.92B|194920000000|3023|181478|61.49|34|2023-11-10|15/09/2023||||316640000000|3023|1|2023-08-04|15/06/2023|23.07||351180000000|317370000000|2693.5|1
2023-09-18 01:43:14|04822|946332|9506|553.06B|553060000000|1109|2336475|59.34|35|2023-10-26|15/09/2023||60.9||729700000000|1109|1|2023-07-31|15/06/2023|158.33|44.3|633580000000|612000000000|919.20001220703|1
2023-09-18 01:43:19|04823|44265|5301|257.46B|257460000000|1210|1797005|20.4|40|2023-11-07|15/09/2023||||103290000000|1210|1|2023-08-08|15/06/2023|37.24||91900000000|95920000000|1193|1
2023-09-18 01:43:24|04824|44143|||||||41|2023-11-22|15/09/2023||34.01||1609600000000|3513|1|2023-08-07|15/06/2023|64.37|65.02|1822530000000|1476500000000|3060|1
2023-09-18 01:43:30|04825|44329|4043|177.68B|177680000000|2478.5|437727|36.33|40|2023-11-01|15/09/2023||||87880000000|2478.5|1|2023-07-27|15/06/2023|59.82||84890000000|85600000000|2371|1
2023-09-18 01:43:35|04826|44278|9501|1.11T|1110000000000|696.5|29534467|43.9|40|2023-10-31|15/09/2023||18.7||2093200000000|696.5|1|2023-08-02|15/06/2023|85.06|25.2|1615160000000|1576100000000|590|1
2023-09-18 01:43:40|04827|44237|8035|10.11T|10110000000000|21895|3233605|60.56|40|2023-11-02|15/09/2023||143.11||406230000000|21895|1|2023-08-10|15/06/2023|137.46|132.2|391750000000|387540000000|20760|1
2023-09-18 01:43:45|04828|44293|9531|1.48T|1480000000000|3534|1340166|36.71|40|2023-11-01|15/09/2023||81.5||622430000000|3534|1|2023-07-27|15/06/2023|180.91|106.2|649700000000|648300000000|3213|1
2023-09-18 01:43:51|04829|952044|4186|380.77B|380770000000|9439|371406|48.65|34|2023-11-15|15/09/2023||156.18||41280000000|9439|1|2023-08-08|15/06/2023|79.34|119.69|39210000000|39630000000|8822|1
2023-09-18 01:43:56|04830|44168|8804|451.55B|451550000000|2162.5|1123567|-0.62|41|2023-11-09|15/09/2023||38.45||87480000000|2162.5|1|2023-08-10|15/06/2023|29.01|33.05|61280000000|78380000000|1880.5|1
2023-09-18 01:44:01|04831|44188|9005|1.12T|1120000000000|1868.5|1474644|8.32|41|2023-11-13|15/09/2023||||252450000000|1868.5|1|2023-08-08|15/06/2023|32.69||239200000000|213510000000|1764|1
2023-09-18 01:44:06|04832|44457|3289|691.47B|691470000000|977.7|3413695|22.98|40|2023-11-07|15/09/2023||15.22||260840000000|977.70001220703|1|2023-08-07|15/06/2023|35.63|17.43|253100000000|235540000000|814.09997558594|1
2023-09-18 01:44:11|04833|952609|7732|184.10B|184100000000|1753|820811|-3.2|34|2023-11-02|15/09/2023||22.45||54400000000|1753|1|2023-07-26|15/06/2023|-1.9|24.1|49700000000|47930000000|2053.5|1
2023-09-18 01:44:16|04834|44202|7911|1.24T|1240000000000|3823|831783|71.05|40|2023-11-08|15/09/2023||||408000000000|3823|1|2023-08-14|15/06/2023|29.59||387730000000|394000000000|3341|1
2023-09-18 01:44:22|04835|44264|3402|1.33T|1330000000000|833.7|4891820|8.6|40|2023-11-10|15/09/2023||15.27||640220000000|833.70001220703|1|2023-08-07|15/06/2023|8.71|8.43|578060000000|592940000000|763.59997558594|1
2023-09-18 01:44:28|04836|44211|6502|1.98T|1980000000000|4608|2013222|-8.79|40|2023-11-10|15/09/2023||21.9||840000000000|4608|1|2023-08-07|15/06/2023||6.8|704110000000|720000000000|4577|1
2023-09-18 01:44:34|04837|44324|4042|645.17B|645170000000|2028.5|1830105|17.05|40|2023-11-02|15/09/2023||||270330000000|2028.5|1|2023-08-03|15/06/2023|41.56||240640000000|251430000000|1844|1
2023-09-18 01:44:41|04838|44270|5332|672.60B|672600000000|3958|719542|-18.64|40|2023-11-02|15/09/2023||35.85||178360000000|3958|1|2023-07-31|15/06/2023|33.75|23.21|156610000000|158110000000|4395|1
2023-09-18 01:44:46|04839|44136|5901|499.82B|499820000000|2754|497578|53.77|40|2023-11-02|15/09/2023|||||2754|1|2023-08-03|15/06/2023|46.56||235350000000||2313.5|1
2023-09-18 01:44:53|04840|946109|2875|602.86B|602860000000|5894|498117|4.13|35|2023-11-02|15/09/2023||95.24||113800000000|5894|1|2023-07-31|15/06/2023|107.94|102.37|111180000000|112330000000|6118|1
2023-09-18 01:44:57|04841|946170|5105|361.52B|361520000000|2354.5|778066|41.33|35|2023-11-10|15/09/2023||72.75||131070000000|2354.5|1|2023-08-10|15/06/2023|118.47|53.91|136300000000|127300000000|1876.5|1
2023-09-18 01:45:03|04842|44234|3101|98.22B|98220000000|1119.5|448170|2.9|40|2023-11-09|15/09/2023||||106750000000|1119.5|1|2023-08-07|15/06/2023|-5.77||97060000000|98000000000|1049|1
2023-09-18 01:45:08|04843|946251|7282|429.95B|429950000000|3326|457492|41.83|35|2023-11-02|15/09/2023||||261120000000|3326|1|2023-07-28|15/06/2023|89.71||259330000000|249580000000|2807|1
2023-09-18 01:45:14|04844|946115|3116|525.14B|525140000000|2822|488659|45.76|35|2023-11-02|15/09/2023||76.85||468700000000|2822|1|2023-07-28|15/06/2023|66.93|72.57|475500000000|451020000000|2558|1
2023-09-18 01:45:20|04845|946195|6201|3.85T|3850000000000|12430|503869|68.66|35|2023-11-02|15/09/2023||127.26||907880000000|12430|1|2023-07-28|15/06/2023|280.14|231.06|889460000000|859620000000|10300|1
2023-09-18 01:45:25|04846|985692|7203|38.13T|38130000000000|2821.5|27633156|38.96|30|2023-11-09|15/09/2023||58.65||10474070000000|2821.5|1|2023-08-01|15/06/2023|96.74|58.76|10546830000000|9823410000000|2386|1
2023-09-18 01:45:30|04847|44227|8015|3.22T|3220000000000|9172|859397|86.99|40|2023-11-02|15/09/2023|||||9172|1|2023-07-28|15/06/2023|263.5||2540750000000|2540800000000|7601|1
2023-09-18 01:45:35|04848|44200|4704|824.07B|824070000000|6053|630125|-24.43|41|2023-11-09|15/09/2023||50.26||61560000000|6053|1|2023-08-08|15/06/2023|40.02|41.64|60830000000|60620000000|6511|1
2023-09-18 01:45:42|04849|946254|7313|226.63B|226630000000|1778|404797|16.21|35|2023-11-02|15/09/2023||22.9||110820000000|1778|1|2023-08-10|15/06/2023|1|22.4|93190000000|101830000000|1801|1
2023-09-18 01:45:47|04850|946150|4540|210.28B|210280000000|2773.5|184227|-8.77|35|2023-11-07|15/09/2023|||||2773.5|1|2023-08-03|15/06/2023|56.88||37040000000||2665|1
2023-09-18 01:45:53|04851|946120|3391|524.41B|524410000000|10740|188691|33.58|36|2023-12-19|15/11/2023||143.73||255850000000|10740|1|2023-09-20|15/08/2023||144.5||258470000000|10740|1
2023-09-18 01:45:58|04852|946326|9409|177.37B|177370000000|1744|207752|21.87|35|2023-11-09|15/09/2023||||73150000000|1744|1|2023-08-04|15/06/2023|42.27||71590000000|71590000000|1754|1
2023-09-18 01:46:05|04853|44135|4208|256.82B|256820000000|2655.5|628017|30.68|40|2023-11-06|15/09/2023||||127860000000|2655.5|1|2023-08-04|15/06/2023|37.66||109220000000|113910000000|2505|1
2023-09-18 01:46:11|04854|946219|6728|274.02B|274020000000|5561|285575|-1.4|35|2023-11-10|15/09/2023||75.56||56810000000|5561|1|2023-08-08|15/06/2023|49|86.07|66570000000|66570000000|5974|1
2023-09-18 01:46:16|04855|946275|8113|3.33T|3330000000000|5627|973991|18.61|34|2023-11-07|15/09/2023||41.27||246660000000|5627|1|2023-08-04|15/06/2023|30.63|28.24|233100000000|235800000000|5241|1
2023-09-18 01:46:21|04856|946231|6925|210.62B|210620000000|1853|475866|14.88|35|2023-11-06|15/09/2023||18.7||46500000000|1853|1|2023-08-07|15/06/2023|15.36|19.55|39280000000|41200000000|1902.5|1
2023-09-18 01:46:26|04857|952141|4732|612.73B|612730000000|2545|609758|5.34|34|2023-11-06|15/09/2023||||23190000000|2545|1|2023-08-08|15/06/2023|33.29||23930000000|22950000000|2475|1
2023-09-18 01:46:32|04858|946121|3591|188.07B|188070000000|3304|138714|46.32|35|2023-11-02|15/09/2023||||52610000000|3304|1|2023-08-09|15/06/2023|49.03||48790000000|52000000000|3039|1
2023-09-18 01:46:37|04859|949905|3141|555.49B|555490000000|2683.5|879559|-10.7|34|2024-01-10|15/11/2023||23.27||300230000000|2683.5|1|2023-10-10|15/08/2023||55.27||312070000000|2683.5|1
2023-09-18 01:46:42|04860|44213|9021|1.61T|1610000000000|6605|1181278|15.37|40|2023-10-30|15/09/2023||111.62||360220000000|6605|1|2023-08-01|15/06/2023|136.71|85.77|369270000000|347210000000|5843|1
2023-09-18 01:46:48|04861|946093|2267|1.18T|1180000000000|7548|836980|-7.04|35|2023-11-10|15/09/2023||111.33||134710000000|3.7310924369748|2023-09-28|2023-07-28|15/06/2023|84.01|86.12|122120000000|120620000000|4.4167078596144|2023-09-28
2023-09-18 01:46:53|04862|946341|9831|327.31B|327310000000|473.2|3986727|-1.62|35|2023-11-09|15/09/2023||9.81||416590000000|473.20001220703|1|2023-08-04|15/06/2023|15.1|9.56|363710000000|371570000000|423.29998779297|1
2023-09-18 01:46:58|04863|946293|8418|307.51B|307510000000|1383|864795|73.96|35|2023-11-10|15/09/2023|||||1383|1|2023-08-04|15/06/2023|39.08||45680000000|23600000000|1093|1
2023-09-18 01:47:04|04864|44212|7951|732.04B|732040000000|4340|749944|-15.73|40|2023-11-01|15/09/2023||63.52||115700000000|4340|1|2023-08-02|15/06/2023|39.64|67.61|106200000000|112030000000|5524|1
2023-09-18 01:47:09|04865|946248|7272|1.33T|1330000000000|4024|1675553|39.14|35|2023-11-14|15/09/2023||107.58||612090000000|4024|1|2023-08-08|15/06/2023|179.37|119.06|619940000000|632330000000|4028|1
2023-09-18 01:47:16|04866|44228|9064|926.53B|926530000000|2577.5|1251722|19.55|40|2023-11-02|15/09/2023||27.32||456550000000|2577.5|1|2023-08-03|15/06/2023|-0.37|-4.04|420210000000|422860000000|2625.5|1
2023-09-18 01:47:21|04867|946175|5444|466.20B|466200000000|7325|161802|63.5|35|2023-11-01|15/09/2023||||40650000000|7325|1|2023-07-31|15/06/2023|287.48||42530000000|40500000000|6422|1
2023-09-18 01:47:28|04868|946092|2212|592.53B|592530000000|2870|838497|78.15|35|2023-10-31|15/09/2023||7.81||277790000000|2870|1|2023-08-01|15/06/2023|41.54|30.17|287110000000|284260000000|2052|1
2023-09-18 01:47:34|04869|952774|8279|307.49B|307490000000|7905|50647|20.87|34|2023-11-13|15/09/2023||||150570000000|7905|1|2023-08-10|15/06/2023|170.32||148700000000|145630000000|7646|1
2023-09-18 01:47:40|04870|44226|6506|1.50T|1500000000000|5762|1542703|27.9|44|2024-01-09|15/11/2023||48.67||143630000000|5762|1|2023-10-06|15/08/2023||47.19||146270000000|5762|1
2023-09-18 01:47:44|04871|44291|6841|786.82B|786820000000|3011|902052|28.29|41|2023-11-07|15/09/2023||41.07||119460000000|3011|1|2023-08-08|15/06/2023|92.6|27.31|118650000000|103290000000|2596|1
2023-09-18 01:47:50|04872|44230|5101|504.27B|504270000000|3143|615838|35.71|40|2023-11-10|15/09/2023||123.3||256870000000|3143|1|2023-08-10|15/06/2023|112.09|39.2|238850000000|225140000000|3072|1
2023-09-18 01:47:55|04873|953009|9861|190.64B|190640000000|2942.5|464439|26.89|35|2024-01-11|15/11/2023||||44950000000|2942.5|1|2023-10-11|15/08/2023||||44210000000|2942.5|1
2023-09-18 01:47:59|04874|44195|4689|3.35T|3350000000000|446|18375191|8.75|30|2023-11-01|15/09/2023||3.07||442620000000|446|1|2023-08-03|15/06/2023|4.98|3.27|430520000000|438980000000|397.5|1
2023-09-18 01:48:04|04875|952499|7164|341.69B|341690000000|4974|208928|5.27|34|2023-11-08|15/09/2023||||10780000000|4974|1|2023-08-07|15/06/2023|93.84||10540000000|10670000000|4957|1
2023-09-18 01:48:11|04876|946258|7550|1.03T|1030000000000|6749|1525058|87.21|35|2023-11-10|15/09/2023||||231530000000|6749|1|2023-08-10|15/06/2023|43.97||214370000000|205840000000|6761|1
2023-09-18 01:48:16|04877|946140|4205|364.98B|364980000000|1731.5|775752|26.85|35|2023-11-02|15/09/2023||20.73||95500000000|1731.5|1|2023-07-27|15/06/2023|27.62|12.51|91930000000|94000000000|1356.5|1
2023-09-18 01:48:21|04878|946113|3092|867.94B|867940000000|2895.5|1553311|-4.91|35|2023-11-02|15/09/2023||35.02||45090000000|2895.5|1|2023-07-31|15/06/2023|37.36|35.35|45870000000|46910000000|2810|1
2023-09-18 01:48:27|04879|44176|6366|101.79B|101790000000|392|1133055|-2.73|41|2023-11-08|15/09/2023||||120000000000|392|1|2023-08-02|15/06/2023|16.84||129390000000|90000000000|351|1
2023-09-18 01:48:32|04880|44197|7762|228.43B|228430000000|936|1863280|53.44|41|2023-11-10|15/09/2023||15||75850000000|936|1|2023-08-14|15/06/2023|25.16|14.25|72700000000|73830000000|952|1
2023-09-18 01:48:39|04881|44131|5803|342.13B|342130000000|1241|1736272|31.46|40|2023-11-06|15/09/2023||35.04||199060000000|1241|1|2023-08-10|15/06/2023|40.29|20.55|190210000000|175210000000|1130.5|1
2023-09-18 01:48:44|04882|44331|7004|149.99B|149990000000|887|782634|2.31|40|2023-11-01|15/09/2023||||117350000000|887|1|2023-08-01|15/06/2023|-11.19||102480000000|102950000000|935|1
2023-09-18 01:48:49|04883|44118|8628|217.60B|217600000000|846|1295883|5.88|40|2023-10-26|15/09/2023|||||846|1|2023-07-27|15/06/2023|9.18||9470000000||794|1
2023-09-18 01:48:54|04884|44326|7003|71.51B|71510000000|654|2123848|59.9|40|2023-11-09|15/09/2023|||||654|1|2023-08-10|15/06/2023|14.9||61560000000||507|1
2023-09-18 01:48:59|04885|44245|5202|74.12B|74120000000|812|1364267|40.48|40|2023-11-09|15/09/2023||||193270000000|812|1|2023-08-09|15/06/2023|71.95||207950000000|192110000000|621|1
2023-09-18 01:49:04|04886|44251|6703|97.06B|97060000000|1116|699727|53.72|40|2023-11-01|15/09/2023||||87600000000|1116|1|2023-08-10|15/06/2023|-1.81||81530000000|88100000000|879|1
2023-09-18 01:49:09|04887|44300|5541|29.39B|29390000000|1504|293138|-35.12|41|2023-11-08|15/09/2023|||||1504|1|2023-08-09|15/06/2023|-80.35||4220000000||1632|1
2023-09-18 01:49:14|04888|44258|9412|213.97B|213970000000|738|761650|36.92|40|2023-11-01|15/09/2023||||29800000000|738|1|2023-08-02|15/06/2023|17.15||30010000000|29500000000|594|1
2023-09-18 01:49:20|04889|44320|5707|23.38B|23380000000|1720|149706|-27.09|41|2023-11-08|15/09/2023|||||1720|1|2023-08-10|15/06/2023|-208.92||31280000000||1727|1
2023-09-18 01:49:25|04890|44239|3103|12.22B|12220000000|215|534128|-21.25|41|2023-11-09|15/09/2023||||31500000000|215|1|2023-08-07|15/06/2023|2.9||27940000000|30000000000|225|1
2023-09-18 01:49:29|04891|949806|A2M|3.21B|3210000000|4.82|2482105|-20.14|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2023-09-18 01:49:35|04892|7433|ABG|938.34M|938340000|1.05|2161568|-15.11|19|2023-02-15|15/12/2022|0.09|8.90|175300000|97000000|1.3211699724197|1|2022-08-16|15/06/2022|0.23||169800000||1.3539650440216|1
2023-09-18 01:49:39|04893|7722|ABC|1.39B|1390000000|2.145|930960|5.42|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
2023-09-18 01:49:44|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
2023-09-18 01:49:50|04895|618|AGL|7.32B|7320000000|10.87|2854515|53.02|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
2023-09-18 01:49:55|04896|7462|ALQ|5.60B|5600000000|11.54|1141808|2.85|23|2023-11-14|15/09/2023||29.00|||11.539999961853|1|2023-07-25|15/06/2023|||||11.229999542236|1
2023-09-18 01:50:00|04897|101951|ALU|5.95B|5950000000|45.11|330928|26.32|21|2023-10-12|15/09/2023|||||45.150001525879|1|2023-08-21|15/06/2023||0.27||138000000|36.950000762939|1
2023-09-18 01:50:04|04898|629|AWC|3.08B|3080000000|1.058|8090147|-25.35|26|2023-10-19|15/09/2023|||||1.0579999685288|1|2023-08-21|15/06/2023||0.01||10500000|1.3300000429153|1
2023-09-18 01:50:09|04899|621|AMC|20.74B|20740000000|14.54|1900201|-16.81|30|2023-11-09|15/09/2023||0.2318||5420000000|14.539999961853|1|2023-08-16|15/06/2023|0.3006|0.27|5720000000|5650000000|14.85000038147|1
2023-09-18 01:50:14|04900|630|AMP|3.62B|3620000000|1.295|10727677|7.85|12|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
2023-09-18 01:50:19|04901|1161838|ALD|8.05B|8050000000|33.41|838727|7.45|23|2023-10-24|15/09/2023|||||33.409999847412|1|2023-08-20|15/06/2023||185.70||16724000000|32.569999694824|1
2023-09-18 01:50:23|04902|7689|ANN|2.81B|2810000000|22.45|376989|-13.77|19|2023-02-13|15/12/2022||0.67||1009000000|27.790000915527|1|2022-08-23|15/06/2022||0.69||968000000|25.139999389648|1
2023-09-18 01:50:29|04903|636|ANZ|76.68B|76680000000|25.49|6326669|9.13|34|2023-11-12|15/09/2023||118.00||10567000000|25.604999542236|1|2023-08-16|15/06/2023|||||25.079999923706|1
2023-09-18 01:50:34|04904|7374|APE|3.65B|3650000000|14.19|317835|10.43|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
2023-09-18 01:50:39|04905|7596|APA|10.79B|10790000000|8.55|2696973|-18.66|22|2023-12-13|15/09/2023|||||8.5600004196167|1|2023-08-22|15/06/2023|0.0901|0.0901||1367000000|9.1800003051758|1
2023-09-18 01:50:43|04906|947527|APX|218.08M|218080000|1.38|1798720|-58.55|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
2023-09-18 01:50:49|04907|7778|ARB|2.76B|2760000000|33.68|167208|8.93|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
2023-09-18 01:50:54|04908|7387|ALL|26.33B|26330000000|40.47|1148353|17.88|33|2023-11-15|15/09/2023||107.00||3073000000|40.509998321533|1|2023-08-30|15/06/2023|||||40.740001678467|1
2023-09-18 01:51:01|04909|633|ASX|10.92B|10920000000|56.38|551725|-21.84|33|2023-10-05|15/09/2023|||||56.400001525879|1|2023-08-16|15/06/2023||131.97||520480000|61.400001525879|1
2023-09-18 01:51:07|04910|32445|ALX|8.60B|8600000000|5.93|2695695|-9.71|33|2023-10-19|15/09/2023|||||5.9299998283386|1|2023-08-30|15/06/2023||19.80||155000000|6.1100001335144|1
2023-09-18 01:51:12|04911|7786|AUB|3.32B|3320000000|30.66|262538|50.54|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
2023-09-18 01:51:18|04912|14232|AIA|10.52B|10520000000|7.8|566589|5.75|32|2023-11-29|15/09/2023|||||7.1599998474121|1|2023-08-23|15/06/2023|||||7.5300002098083|1
2023-09-18 01:51:22|04913|32570|AZJ|6.68B|6680000000|3.64|6855265|0|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
2023-09-18 01:51:27|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
2023-09-18 01:51:32|04915|7470|ASB|649.77M|649770000|1.8|1121658|-30.12|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
2023-09-18 01:51:37|04916|7793|BOQ|3.84B|3840000000|5.86|2474438|-14.43|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
2023-09-18 01:51:43|04917|947573|BAP|2.39B|2390000000|7.03|698576|2.19|22|2023-11-29|15/09/2023|||||7.0199999809265|1|2023-08-15|15/06/2023||23.00||1040000000|6.25|1
2023-09-18 01:51:48|04918|7466|BPT|3.80B|3800000000|1.667|8315084|1.96|35|2023-10-19|15/09/2023||||404500000|1.6599999666214|1|2023-08-13|15/06/2023||9.00|450000000|450000000|1.6699999570847|1
2023-09-18 01:52:52|04919|101956|BGA|854.94M|854940000|2.82|865551|-23.37|6|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
2023-09-18 01:52:58|04920|7528|BEN|5.17B|5170000000|9.08|1393891|7.41|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
2023-09-18 01:53:03|04921|617|BHP|231.01B|231010000000|45.57|7943243|20.03|24|2023-10-17|15/09/2023||||18000000|45.529998779297|1|2023-09-04|15/06/2023||1.54||25834000000|44.740001678467|1
2023-09-18 01:53:09|04922|7784|BKL|1.84B|1840000000|94.73|82583|37.95|33|2023-08-17|15/06/2023||84.50||325010000|94.730003356934|1|2023-04-18|15/03/2023|||||78.26000213623|1
2023-09-18 01:53:33|04923|620|BSL|9.28B|9280000000|19.07|1356836|18.34|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
2023-09-18 01:53:39|04924|7411|BLD|4.99B|4990000000|4.525|2032922|65.09|32|2023-10-30|15/09/2023|||||4.5250000953674|1|2023-08-09|15/06/2023||5.05||1631000000|4.3600001335144|1
2023-09-18 01:53:44|04925|631|BXB|20.44B|20440000000|14.73|3159187|21.35|26|2023-10-19|15/09/2023|||||14.689999580383|1|2023-08-29|15/06/2023||0.23||3066000000|14.199999809265|1
2023-09-18 01:53:49|04926|39192|BRG|3.25B|3250000000|22.75|270189|10.64|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
2023-09-18 01:53:55|04927|7541|BKW|4.15B|4150000000|27.28|156398|33.8|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
2023-09-18 01:54:00|04928|7694|BWP|2.36B|2360000000|3.67|847453|-6.62|30|2023-11-29|15/09/2023|||||3.670000076294|1|2023-08-01|15/06/2023||9.00|||3.670000076294|1
2023-09-18 01:54:06|04929|32468|CAR|11.15B|11150000000|29.57|944596|42.15|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
2023-09-18 01:54:11|04930|102024|CIP|1.95B|1950000000|3.08|1093996|5.12|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
2023-09-18 01:54:16|04931|7288|CGF|4.48B|4480000000|6.56|1969168|2.5|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
2023-09-18 01:54:21|04932|947653|CIA|1.65B|1650000000|6.61|1351643|27.31|30|2023-10-25|15/09/2023||0.1418||483650000|6.5799999237061|1|2023-07-27|15/06/2023|0.034|0.052|336690000|358530000|6.25|1
2023-09-18 01:54:27|04933|7654|CHC|4.80B|4800000000|10.24|1715094|-16.72|25|2023-11-29|15/09/2023|||||10.239999771118|1|2023-08-20|15/06/2023|0.4029|0.4029||316670000|10.39999961853|1
2023-09-18 01:54:32|04934|993190|CLW|2.52B|2520000000|3.48|1645356|-19.4|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
2023-09-18 01:54:37|04935|13574|CQR|1.93B|1930000000|3.32|1228489|-15.66|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
2023-09-18 01:54:44|04936|14585|CNU|3.05B|3050000000|7.63|438981|4.47|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2023-09-18 01:54:50|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
2023-09-18 01:54:55|04938|8681|CWY|5.42B|5420000000|2.44|5633519|-12.05|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
2023-09-18 01:55:00|04939|7384|CUV|806.38M|806380000|16.33|72685|-24.03|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
2023-09-18 01:55:05|04940|7383|COH|17.03B|17030000000|258.95|146553|21.08|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
2023-09-18 01:55:10|04941|7255|CDA|1.44B|1440000000|7.91|311079|27.9|28|2023-11-29|15/09/2023|||||7.9099998474121|1|2023-08-24|15/06/2023||8.10||226000000|7.8400001525879|1
2023-09-18 01:55:16|04942|1099590|COL|21.04B|21040000000|15.79|3084421|-4.76|28|2023-10-27|15/09/2023||||10650000000|15.779999732971|1|2023-08-21|15/06/2023|0.3453|0.3453||10160000000|17.299999237061|1
2023-09-18 01:55:22|04943|101963|CKF|1.10B|1100000000|9.37|379098|-2.57|29|2023-12-04|15/10/2023|||||9.3800001144409|1|2023-09-18|15/07/2023|||||9.6300001144409|1
2023-09-18 01:55:26|04944|625|CBA|174.03B|174030000000|101.945|2328024|9.48|28|2023-11-15|15/09/2023|||||102.18000030518|1|2023-08-08|15/06/2023||293.72||13519000000|101.84999847412|1
2023-09-18 01:55:31|04945|7765|CPU|15.59B|15590000000|25.74|1552722|-0.85|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
2023-09-18 01:55:35|04946|101966|CTD|2.57B|2570000000|17.45|590372|-8|25|2023-11-29|15/09/2023|||||17.299999237061|1|2023-08-22|15/06/2023||44.00||381700000|18.959999084473|1
2023-09-18 01:55:40|04947|958287|CGC|1.33B|1330000000|2.86|1650037|12.7|23|2023-11-29|15/09/2023|||||2.8599998950958|1|2023-08-30|15/06/2023||8.00||771900000|2.8699998855591|1
2023-09-18 01:55:46|04948|7774|CCP|1.42B|1420000000|20.82|234133|11.39|30|2023-11-29|15/09/2023|||||20.799999237061|1|2023-07-31|15/06/2023||83.80||154200000|23.170000076294|1
2023-09-18 01:55:51|04949|7194|CMW|1.14B|1140000000|0.435|2551207|-43.05|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
2023-09-18 01:55:56|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
2023-09-18 01:56:01|04951|623|CSL|129.06B|129060000000|267.35|868858|-6.6|19|2023-02-14|15/12/2022||3.50||6056000000|305.01000976562|1|2022-08-17|15/06/2022||1.35||4703000000|296.39999389648|1
2023-09-18 01:56:05|04952|7215|CSR|2.68B|2680000000|5.675|1441592|24.89|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
2023-09-18 01:56:10|04953|1167286|DRR|2.52B|2520000000|4.88|1350346|15.33|12|2023-11-29|15/09/2023|||||4.8800001144409|1|2023-08-14|15/06/2023|||72900000|72900000|4.4899997711182|1
2023-09-18 01:56:15|04954|10538|DXS|8.03B|8030000000|7.47|2987670|-9.26|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
2023-09-18 01:56:20|04955|1055046|DHG|2.50B|2500000000|3.96|1095265|20.36|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
2023-09-18 01:56:26|04956|7642|DMP|4.71B|4710000000|53.02|350513|-13.19|34|2023-11-01|15/09/2023|||||53.040000915527|1|2023-08-22|15/06/2023|0.9513|0.9513||1232000000|47.919998168945|1
2023-09-18 01:56:30|04957|7486|DOW|2.86B|2860000000|4.26|2073789|-12.35|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
2023-09-18 01:56:34|04958|9260|ELD|1.00B|1000000000|6.44|977692|-47.86|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
2023-09-18 01:56:40|04959|947762|EML|411.43M|411430000|1.1|1854159|16.58|27|2023-11-15|15/09/2023|||||1.1000000238419|1|2023-08-28|15/06/2023||0.01||122500000|0.77499997615814|1
2023-09-18 01:56:46|04960|32564|EVN|6.89B|6890000000|3.75|7085669|85.71|32|2023-11-01|15/09/2023|||||3.7400000095367|1|2023-08-16|15/06/2023|0.04|0.04||1233000000|3.5899999141693|1
2023-09-18 01:56:50|04961|14268|FPH|11.56B|11560000000|19.92|371660|13.54|14|2023-11-21|15/09/2023|||||19.889999389648|1|2023-08-30|15/06/2023|||||20.229999542236|1
2023-09-18 01:56:54|04962|13822|FBU|3.25B|3250000000|4.2|794440|-11.04|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2023-09-18 01:57:00|04963|7385|FLT|4.39B|4390000000|20.03|1126619|23.17|22|2023-11-02|15/09/2023|||||20.049999237061|1|2023-08-29|15/06/2023|0.4035|0.4035||1090000000|22.180000305176|1
2023-09-18 01:57:04|04964|628|FMG|65.15B|65150000000|21.17|6545739|19.92|22|2023-10-26|15/09/2023|||||21.159999847412|1|2023-08-27|15/06/2023|0.79|1||7933000000|20.930000305176|1
2023-09-18 01:57:10|04965|32466|GEM|874.27M|874270000|1.08|977787|8.54|25|2023-11-29|15/09/2023|||||1.0800000429153|1|2023-08-21|15/06/2023|||||1.1399999856949|1
2023-09-18 01:57:16|04966|40369|GOR|1.87B|1870000000|1.74|3215800|39.36|23|2023-10-23|15/09/2023|||||1.7400000095367|1|2023-08-24|15/06/2023||0.0626||245620000|1.585000038147|1
2023-09-18 01:57:21|04967|638|GMG|42.64B|42640000000|22.47|3640233|26.49|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
2023-09-18 01:57:26|04968|637|GPT|8.01B|8010000000|4.165|4692628|3.59|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
2023-09-18 01:57:32|04969|7471|GNC|1.56B|1560000000|7.04|781936|-12.8|23|2023-11-15|15/09/2023||28.70||2800000000|7|1|2023-08-30|15/06/2023|||||7.4299998283386|1
2023-09-18 01:57:37|04970|18522|GOZ|1.71B|1710000000|2.28|656424|-32.84|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
2023-09-18 01:57:43|04971|7355|GUD|1.69B|1690000000|12.06|411390|44.24|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
2023-09-18 01:57:48|04972|7228|HVN|5.07B|5070000000|4.065|3416104|-4.67|35|2023-10-09|15/09/2023|||||4.0650000572205|1|2023-08-30|15/06/2023||16.00||1817000000|3.8099999427795|1
2023-09-18 01:57:53|04973|947866|HUB|2.75B|2750000000|33.97|238486|51.11|28|2023-11-30|15/09/2023|||||33.880001068115|1|2023-08-21|15/06/2023||33.00||143000000|27.709999084473|1
2023-09-18 01:57:58|04974|961867|IEL|6.78B|6780000000|24.34|1264605|-14.04|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
2023-09-18 01:58:04|04975|7714|IGO|9.92B|9920000000|13.2|3150235|-5.81|33|2023-10-30|15/09/2023|||||13.079999923706|1|2023-08-30|15/06/2023||108.10|240600000|240600000|13.130000114441|1
2023-09-18 01:58:10|04976|7635|ILU|3.52B|3520000000|8.29|2149286|-15.02|33|2023-10-10|15/09/2023|||||8.2650003433228|1|2023-08-22|15/06/2023||32.00|455600000|455600000|9.3699998855591|1
2023-09-18 01:58:15|04977|7569|IPL|6.09B|6090000000|3.115|6872699|-16.62|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
2023-09-18 01:58:22|04978|7553|INA|1.74B|1740000000|4.26|978328|2.64|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
2023-09-18 01:58:27|04979|993193|ING|1.24B|1240000000|3.33|1068132|33.73|15|2023-02-15|15/12/2022|0.05||1510000000||2.7699999809265|1|2022-08-17|15/06/2022|-0.01||1330000000||2.9800000190735|1
2023-09-18 01:58:32|04980|627|IAG|14.04B|14040000000|5.795|7029122|28.71|21|2023-08-21|15/06/2023||12.35||5309000000|5.8400001525879|1|2023-05-31|15/03/2023|||3470000000|3470000000|5.210000038147|1
2023-09-18 01:58:38|04981|7379|IVC|1.79B|1790000000|12.56|352198|22.54|28|2023-11-29|15/09/2023|||||12.560000419617|1|2023-08-27|15/06/2023||15.00|||12.520000457764|1
2023-09-18 01:58:43|04982|7333|IFL|1.65B|1650000000|2.48|2275291|-21.52|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
2023-09-18 01:58:48|04983|942738|IPH|1.75B|1750000000|7.39|526576|-19.17|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
2023-09-18 01:58:54|04984|7558|IRE|1.16B|1160000000|6.32|861233|-44.25|26|2023-11-02|15/09/2023|||||6.3200001716614|1|2023-08-20|15/06/2023||12.00||315800000|9.9899997711182|1
2023-09-18 01:59:00|04985|7220|JHX|19.39B|19390000000|42.9|1602257|34.76|40|2023-11-09|15/09/2023||0.3472||941700000|42.909999847412|1|2023-08-07|15/06/2023|0.39|0.3404|954300000|914150000|40.990001678467|1
2023-09-18 01:59:05|04986|32565|JHG|7.08B|7080000000|42.64|21356|20.91|9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2023-09-18 01:59:10|04987|7274|JBH|5.04B|5040000000|46.08|517829|11.43|35|2023-11-29|15/09/2023||||2140000000|46.099998474121|1|2023-08-13|15/06/2023||113.00||1970000000|47.209999084473|1
2023-09-18 01:59:15|04988|985811|KGN|533.88M|533880000|5.15|578935|43.21|20|2023-11-29|15/09/2023|||||5.1399998664856|1|2023-08-21|15/06/2023||||231800000|5.6700000762939|1
2023-09-18 01:59:20|04989|626|LLC|5.07B|5070000000|7.405|2544944|-23.51|26|2023-11-29|15/09/2023|||||7.4050002098083|1|2023-08-13|15/06/2023||0.3562||5382000000|8.4799995422363|1
2023-09-18 01:59:25|04990|960731|LNK|692.89M|692890000|1.36|1594534|-59.65|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
2023-09-18 01:59:30|04991|7473|LYC|6.84B|6840000000|7.32|4286950|-5.9|29|2023-11-29|15/09/2023||0.04|||7.2699999809265|1|2023-08-28|15/06/2023|0.08|0.08|158000000|158000000|6.9699997901917|1
2023-09-18 01:59:42|04992|624|MQG|63.84B|63840000000|171.78|828966|0.27|33|2023-11-02|15/09/2023||580.83||9054000000|171.80000305176|1|2023-07-27|15/06/2023|||||183.02000427246|1
2023-09-18 01:59:48|04993|32451|MFG|1.74B|1740000000|9.52|982610|-24.12|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
2023-09-18 01:59:53|04994|946358|MPL|9.60B|9600000000|3.47|6373743|-1.69|19|2023-11-29|15/09/2023|||||3.4700000286102|1|2023-08-23|15/06/2023|0.0979|0.0979|3940000000|3940000000|3.4000000953674|1
2023-09-18 01:59:58|04995|962367|MP1|1.75B|1750000000|11.03|1479595|42.89|28|2023-10-31|15/09/2023||||45100000|11.029999732971|1|2023-08-21|15/06/2023||-2.00|43300000|42730000|11.010000228882|1
2023-09-18 02:00:23|04996|7590|MSB|343.37M|343370000|0.42|6863031|-54.3|35|2023-11-22|15/09/2023||-0.0288||3040000|0.42199999094009|1|2023-08-30|15/06/2023|-0.028|-0.0349|1900000|3150000|0.45500001311302|1
2023-09-18 02:00:28|04997|7566|MTS|3.62B|3620000000|3.715|3506798|-6.42|23|2023-12-04|15/10/2023||0.1534||7988000000|3.7149999141693|1|2023-09-27|15/07/2023|||||3.7149999141693|1
2023-09-18 02:00:33|04998|7720|MIN|13.62B|13620000000|70.27|952491|5.98|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
2023-09-18 02:00:39|04999|7619|MGR|8.88B|8880000000|2.25|11714612|9.66|33|2023-11-29|15/09/2023|||||2.25|1|2023-08-15|15/06/2023||7.00||1306000000|2.3099999427795|1
2023-09-18 02:00:45|05000|7311|MND|1.39B|1390000000|14.4|230266|8.86|31|2023-11-29|15/09/2023|||||14.39999961853|1|2023-08-20|15/06/2023||0.2426||986000000|13.25|1
2023-09-18 02:00:51|05001|18557|NAN|1.28B|1280000000|4.28|833295|14.4|29|2023-10-27|15/09/2023|||||4.289999961853|1|2023-08-21|15/06/2023||1.48||85170000|4.710000038147|1
2023-09-18 02:00:56|05002|7788|NAB|92.01B|92010000000|29.43|4680838|-1.47|32|2023-11-09|15/09/2023||112.98||10403000000|29.459999084473|1|2023-08-14|15/06/2023|||||28.559999465942|1
2023-09-18 02:01:02|05003|102032|NSR|3.00B|3000000000|2.2|3602159|-7.29|29|2023-11-29|15/09/2023|||||2.2000000476837|1|2023-08-22|15/06/2023||6.00||170000000|2.1600000858307|1
2023-09-18 02:01:08|05004|102006|NEA|1.05B|1050000000|2.1|3435096|0.48|26|2023-02-22|15/12/2022||-3.00||81460000|2.0999999046326|1|2022-11-30|15/09/2022|||||2.0899999141693|1
2023-09-18 02:01:13|05005|1055094|NWL|3.65B|3650000000|15.76|315783|18.57|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
2023-09-18 02:01:18|05006|7695|NCM|23.68B|23680000000|26.545|2201754|59.59|26|2023-10-23|15/09/2023||||552000000|26.545000076294|1|2023-08-10|15/06/2023|0.5554|0.5554|2330000000|2330000000|26.129999160767|1
2023-09-18 02:01:24|05007|41354|NWS|18.06B|18060000000|32.50|169218|25.95|37|2023-11-02|15/09/2023||0.1702||3820000000|32.520000457764|1|2023-08-10|15/06/2023|0.2149|0.1287|3730000000|3750000000|31.760000228882|1
2023-09-18 02:01:30|05008|40380|NXT|6.57B|6570000000|12.75|1419626|35.59|17|2023-02-21|15/12/2022|-0.01|0.40|159700000|137000000|10.007080078125|1|2022-08-25|15/06/2022|-0|0.038|148300000|159090000|11.007789611816|1
2023-09-18 02:01:36|05009|14292|NHF|3.71B|3710000000|7.67|947213|-3.4|23|2023-10-11|15/09/2023|||||7.6700000762939|1|2023-08-20|15/06/2023|0.1844|0.1844|1520000000|1520000000|8|1
2023-09-18 02:01:41|05010|1089517|NIC|2.78B|2780000000|0.81|10238662|-8.47|12|2023-11-29|15/09/2023|||||0.81000000238419|1|2023-08-30|15/06/2023||0.06|434300000|434300000|0.77499997615814|1
2023-09-18 02:01:47|05011|985597|NEC|3.27B|3270000000|2.01|3018913|-3.61|15|2023-02-23|15/12/2022|0.11|11.50|1410000000|1322000000|2.0599999427795|1|2022-08-24|15/06/2022|0.05|7.60|1360000000|1322000000|1.9800000190735|1
2023-09-18 02:01:52|05012|39197|NST|13.29B|13290000000|11.53|4346278|56.28|33|2023-10-27|15/09/2023||||369000000|11.529999732971|1|2023-08-23|15/06/2023|0.22|0.22||2059000000|10.489999771118|1
2023-09-18 02:01:57|05013|13870|NWH|1.16B|1160000000|2.56|1141416|-2.67|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
2023-09-18 02:02:03|05014|7506|NUF|1.81B|1810000000|4.75|894616|-9.12|33|2023-11-15|15/09/2023|||||4.75|1|2023-08-30|15/06/2023|||||5.0999999046326|1
2023-09-18 02:02:08|05015|1167776|NXL|455.02M|455020000|1.385|990378|75|11|2023-11-29|15/09/2023|||||1.3849999904633|1|2023-08-16|15/06/2023|||||1.6499999761581|1
2023-09-18 02:02:13|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
2023-09-18 02:02:18|05017|18532|OBL|546.92M|546920000|1.95|403907|-48.81|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
2023-09-18 02:02:23|05018|7420|ORI|7.12B|7120000000|15.585|969683|9.19|23|2023-11-08|15/09/2023||0.4561||4152000000|15.585000038147|1|2023-08-09|15/06/2023|||||15.819999694824|1
2023-09-18 02:02:29|05019|7710|ORG|14.92B|14920000000|8.655|4544803|49.14|33|2023-11-29|15/09/2023|||||8.6549997329712|1|2023-08-16|15/06/2023||21.00||6833000000|8.4499998092651|1
2023-09-18 02:02:34|05020|985599|ORA|3.52B|3520000000|2.81|3153294|-14.85|18|2023-11-29|15/09/2023|||||2.8099999427795|1|2023-08-16|15/06/2023||10.65||2238000000|3.6600000858307|1
2023-09-18 02:02:39|05021|7474|OZL|9.46B|9460000000|28.19|2248206|11.64|31|2023-08-16|15/06/2023||0.2294||890250000|26.439401626587|1|2023-04-24|15/03/2023|||||26.439401626587|1
2023-09-18 02:02:45|05022|14249|PDL|1.86B|1860000000|5.18|2195619|2.98|28|2023-05-08|15/03/2023||17.10||256000000|5.1799998283386|1|2023-03-01|15/12/2022|||||5.1799998283386|1
2023-09-18 02:02:50|05023|7674|PRN|697.18M|697180000|1.022|2652751|7.29|31|2023-12-01|15/09/2023|||||1.0249999761581|1|2023-08-21|15/06/2023|0.0838|0.0838||1237000000|1.210000038147|1
2023-09-18 02:02:55|05024|7625|PPT|2.33B|2330000000|21.02|480579|-16.43|32|2023-11-29|15/09/2023|||||21.020000457764|1|2023-08-23|15/06/2023||116.77||648110000|25.020000457764|1
2023-09-18 02:03:01|05025|13576|PRU|2.49B|2490000000|1.83|4154363|29.57|36|2023-11-09|15/09/2023|||||1.8200000524521|1|2023-08-30|15/06/2023||||51900000|1.8500000238419|1
2023-09-18 02:03:05|05026|948096|PLS|13.26B|13260000000|4.405|24034719|-3.49|17|2023-11-29|15/09/2023|||||4.3850002288818|1|2023-08-23|15/06/2023||36.30|844000000|844000000|4.9400000572205|1
2023-09-18 02:03:11|05027|10545|PTM|804.62M|804620000|1.4|1148204|-18.13|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
2023-09-18 02:03:16|05028|1137433|PBH|230.25M|230250000|0.75|1311133|-63.98|18|2023-11-29|15/09/2023|||||0.75|1|2023-08-30|15/06/2023||-32.00||196990000|1.5750000476837|1
2023-09-18 02:03:22|05029|32481|PNV|938.72M|938720000|1.36|1490229|0|21|2023-11-29|15/09/2023||||9900000|1.3600000143051|1|2023-08-23|15/06/2023||-0.60||29350000|1.5549999475479|1
2023-09-18 02:03:29|05030|7738|PMV|4.07B|4070000000|25.55|452228|16.67|32|2023-09-28|15/07/2023||58.00||715730000|25.549999237061|1|2023-06-28|15/04/2023|||||19.760000228882|1
2023-09-18 02:03:33|05031|8583|HLS|1.40B|1400000000|2.425|1393131|-29.05|27|2023-10-19|15/09/2023|||||2.4249999523163|1|2023-08-29|15/06/2023||0.087||929320000|2.6500000953674|1
2023-09-18 02:03:39|05032|948097|PME|7.49B|7490000000|71.84|153533|32.3|26|2023-11-29|15/09/2023|||||71.849998474121|1|2023-08-14|15/06/2023|0.331|0.331|66990000|66990000|69.029998779297|1
2023-09-18 02:03:43|05033|985603|QAN|9.77B|9770000000|5.53|8121396|4.53|30|2023-10-30|15/09/2023|||||5.5300002098083|1|2023-08-23|15/06/2023|0.4208|0.4208||9395000000|6.2300000190735|1
2023-09-18 02:03:48|05034|8592|QBE|22.60B|22600000000|15.115|3664649|26.72|26|2023-11-29|15/09/2023|||||15.114999771118|1|2023-08-09|15/06/2023||0.49||7444000000|15.880000114441|1
2023-09-18 02:03:53|05035|14304|QUB|5.17B|5170000000|2.925|3282806|4.14|22|2023-11-29|15/09/2023|||||2.9249999523163|1|2023-08-23|15/06/2023||0.0565||1442000000|2.7000000476837|1
2023-09-18 02:03:59|05036|14307|RMS|1.56B|1560000000|1.405|6367948|118.46|26|2023-10-25|15/09/2023|||||1.402999997139|1|2023-08-27|15/06/2023|||189000000|189000000|1.2749999761581|1
2023-09-18 02:04:05|05037|8604|RHC|11.77B|11770000000|51.58|683257|-18.87|25|2023-11-09|15/09/2023|||||51.590000152588|1|2023-08-23|15/06/2023||1.49||3970000000|54.040000915527|1
2023-09-18 02:04:10|05038|8599|REA|21.10B|21100000000|159.13|166212|29.06|35|2023-11-09|15/09/2023|||||159.35000610352|1|2023-08-10|15/06/2023||2.16|297000000|302000000|159.47999572754|1
2023-09-18 02:04:16|05039|8601|REH|12.16B|12160000000|18.73|432698|28.38|24|2023-11-29|15/09/2023|||||18.729999542236|1|2023-08-22|15/06/2023||27.00|||20.5|1
2023-09-18 02:04:21|05040|32462|RRL|1.23B|1230000000|1.64|4939329|12.71|34|2023-10-20|15/09/2023|||||1.6269999742508|1|2023-08-23|15/06/2023||12.00|371800000|371800000|1.539999961853|1
2023-09-18 02:04:26|05041|977693|RWC|2.99B|2990000000|3.8|2708091|3.79|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2023-09-18 02:04:31|05042|8610|RMD|33.23B|33230000000|22.88|2839954|-32.29|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2023-09-18 02:04:36|05043|8616|RSG|781.35M|781350000|0.365|8775778|81.05|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
2023-09-18 02:04:41|05044|8607|RIO|192.53B|192530000000|118.99|1370219|29|25|2023-10-16|15/09/2023|||||118.93499755859|1|2023-07-26|15/06/2023|3.93|3.93||27622000000|119.18000030518|1
2023-09-18 02:04:45|05045|8656|STO|25.30B|25300000000|7.815|7520989|0.58|15|2023-02-13|15/12/2022||0.39||1884000000|6.9499998092651|1|2022-08-15|15/06/2022||0.28||27600000|7.1799998283386|1
2023-09-18 02:04:50|05046|102935|SCG|13.48B|13480000000|2.6|11841158|-5.11|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
2023-09-18 02:04:55|05047|8624|SEK|7.79B|7790000000|22.02|1147362|6.54|33|2023-11-29|15/09/2023|||||21.940000534058|1|2023-08-14|15/06/2023||34.60||633000000|25.610000610352|1
2023-09-18 02:05:02|05048|8626|SVW|10.40B|10400000000|28.64|480562|61.55|31|2023-11-13|15/09/2023|||||28.639999389648|1|2023-08-16|15/06/2023||91.67||4454000000|26.709999084473|1
2023-09-18 02:05:07|05049|40384|RGN|2.49B|2490000000|2.13|3450936|-13.91|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
2023-09-18 02:05:12|05050|32454|SLR|918.85M|918850000|0.985|6596242|-14.67|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
2023-09-18 02:05:19|05051|8629|SGM|2.65B|2650000000|13.67|447314|0.57|32|2023-10-19|15/09/2023|||||13.670000076294|1|2023-08-14|15/06/2023||55.75||4337000000|14.340000152588|1
2023-09-18 02:05:24|05052|14315|SKC|1.36B|1360000000|1.8|590479|-28.57|34|2023-11-29|15/09/2023|||||1.8099999427795|1|2023-08-22|15/06/2023|||||2.0499999523163|1
2023-09-18 02:05:29|05053|8635|SHL|14.71B|14710000000|30.99|1158615|-1.18|27|2023-11-09|15/09/2023|||||31.020000457764|1|2023-08-16|15/06/2023||0.6988||3930000000|34.080001831055|1
2023-09-18 02:05:34|05054|953541|S32|15.29B|15290000000|3.355|18734333|-13.53|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
2023-09-18 02:05:39|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
2023-09-18 02:05:44|05056|8670|SPK|8.08B|8080000000|4.4|752236|-2.23|32|2023-11-03|15/09/2023|||||4.4099998474121|1|2023-08-17|15/06/2023|||||4.7300000190735|1
2023-09-18 02:05:48|05057|8620|SBM|161.96M|161960000|0.203|8301160|-75|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
2023-09-18 02:05:54|05058|32444|SGR|1.39B|1390000000|0.86|8312297|-67.8|33|2023-11-29|15/09/2023|||||0.86000001430511|1|2023-08-28|15/06/2023||0.50||834880000|0.94499999284744|1
2023-09-18 02:05:59|05059|102031|SDF|5.79B|5790000000|5.6|2280536|12.4|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
2023-09-18 02:06:05|05060|8631|SGP|9.55B|9550000000|4|7208544|16.67|25|2023-10-16|15/09/2023|||||4|1|2023-08-23|15/06/2023||18.00||1512000000|4.1900000572205|1
2023-09-18 02:06:10|05061|8659|SUN|17.53B|17530000000|13.84|3613675|35.31|28|2023-11-29|15/09/2023|||||13.829999923706|1|2023-08-08|15/06/2023||57.65||7071000000|13.770000457764|1
2023-09-18 02:06:14|05062|8658|SUL|2.75B|2750000000|12.15|757423|24.31|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
2023-09-18 02:06:20|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
2023-09-18 02:06:26|05064|8664|TAH|2.21B|2210000000|1|5872057|1.33|33|2023-10-24|15/09/2023|||||1|1|2023-08-23|15/06/2023||0.80||1219000000|1.0499999523163|1
2023-09-18 02:06:31|05065|8679|TNE|5.12B|5120000000|15.79|733999|37.58|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
2023-09-18 02:06:36|05066|8677|TLS|44.72B|44720000000|3.88|23641617|1.97|32|2023-10-18|15/09/2023|||||3.875|1|2023-08-16|15/06/2023||8.40||11480000000|4.2600002288818|1
2023-09-18 02:06:41|05067|13578|TPG|10.42B|10420000000|5.615|1333489|14.1|27|2023-11-29|15/09/2023|||||5.6149997711182|1|2023-08-23|15/06/2023||0.1031||2660000000|5.4099998474121|1
2023-09-18 02:06:47|05068|8668|TCL|40.94B|40940000000|13.23|4684373|1.88|32|2023-11-29|15/09/2023|||||13.180000305176|1|2023-08-15|15/06/2023||8.50||1710000000|13.89999961853|1
2023-09-18 02:06:52|05069|32563|TWE|8.44B|8440000000|11.72|2760123|-10.57|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
2023-09-18 02:06:56|05070|1080079|URW|11.36B|11360000000|3.91|425052|8.8|20|2023-10-30|15/09/2023|||||3.9100000858307|1|2023-07-27|15/06/2023|||||4.2300000190735|1
2023-09-18 02:07:01|05071|1159126|UMG|1.47B|1470000000|4.95|1747300|43.73|15|2023-11-14|15/09/2023||10.25||749280000|4.9499998092651|1|2023-08-30|15/06/2023|||||4.9200000762939|1
2023-09-18 02:07:09|05072|7791|VCX|8.11B|8110000000|1.79|10853404|-2.56|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
2023-09-18 02:07:13|05073|963730|VUK|4.30B|4300000000|3.18|2278605|28.92|0||
2023-09-18 02:07:18|05074|1088709|VEA|4.40B|4400000000|2.86|6880000|7.49|22|2023-11-29|15/09/2023|||||2.8499999046326|1|2023-08-21|15/06/2023|0.1072|0.1061||12952000000|3.1199998855591|1
2023-09-18 02:07:23|05075|8646|SOL|12.21B|12210000000|33.96|346310|34.55|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
2023-09-18 02:07:27|05076|986103|WPR|1.68B|1680000000|2.49|1061899|-0.79|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
2023-09-18 02:07:33|05077|39194|WEB|2.60B|2600000000|6.76|1278460|29.52|26|2023-11-16|15/09/2023|||||6.7600002288818|1|2023-08-30|15/06/2023||||171020000|7.3800001144409|1
2023-09-18 02:07:39|05078|8712|WES|60.36B|60360000000|53.26|1604310|18.37|35|2023-10-26|15/09/2023||||6880000000|53.189998626709|1|2023-08-24|15/06/2023|0.9567|0.9567||7130000000|49.099998474121|1
2023-09-18 02:07:44|05079|994040|WGX|876.20M|876200000|1.857|1617029|125.79|24|2023-11-29|15/09/2023|||||1.8450000286102|1|2023-08-22|15/06/2023|||||1.4349999427795|1
2023-09-18 02:07:49|05080|8706|WBC|76.03B|76030000000|21.75|6048453|1.11|33|2023-11-05|15/09/2023||99.40||10818000000|21.764999389648|1|2023-08-20|15/06/2023|||||21.270000457764|1
2023-09-18 02:07:55|05081|10547|WHC|5.62B|5620000000|6.725|6697074|-22.36|34|2023-11-02|15/09/2023|||||6.7249999046326|1|2023-08-23|15/06/2023|1.06|1.06|2310000000|2310000000|7.3400001525879|1
2023-09-18 02:07:59|05082|976093|WTC|22.29B|22290000000|67.28|786094|20.93|20|2023-11-29|15/09/2023|||||67.26000213623|1|2023-08-22|15/06/2023||0.3996||441340000|84.220001220703|1
2023-09-18 02:08:05|05083|8721|WDS|72.11B|72110000000|37.96|3660745|16.16|28|2023-10-18|15/09/2023|||||37.939998626709|1|2023-08-21|15/06/2023||1.13|3080000000|3080000000|38.400001525879|1
2023-09-18 02:08:10|05084|8720|WOW|45.82B|45820000000|37.72|1892231|9.25|37|2023-10-25|15/09/2023||||16860000000|37.700000762939|1|2023-08-22|15/06/2023|0.5985|0.5985|14670000000|14670000000|37.349998474121|1
2023-09-18 02:08:15|05085|8718|WOR|8.98B|8980000000|17.06|1251954|23.09|33|2023-11-29|15/09/2023|||||17.059999465942|1|2023-08-22|15/06/2023||0.3624||6280000000|17.270000457764|1
2023-09-18 02:08:20|05086|102040|XRO|18.01B|18010000000|118.88|398305|41.56|22|2023-11-08|15/09/2023||4.00||658000000|119.41000366211|1|2023-08-30|15/06/2023|||||120.80999755859|1
2023-09-18 02:08:26|05087|948170|ZIP|247.39M|247390000|0.3|5072374|-63.41|31|2023-10-19|15/09/2023|||||0.30000001192093|1|2023-08-28|15/06/2023|-0.2166|-0.2166|193800000|193800000|0.33000001311302|1
2023-09-18 02:08:32|05088|320|ABBN|60.61B|60610000000|32.78|2570484|25.35|41|2023-10-18|15/09/2023||0.5135||8130000000|32.650001525879|1|2023-07-20|15/06/2023|0.49|0.4988|8160000000|8120000000|33.450000762939|1
2023-09-18 02:08:37|05089|949649|ADXN|7.15M|7150000|0.07|215375|-60.67|24|2023-11-13|15/09/2023||-0.005||300000|0.07000000029802|1|2023-08-10|15/06/2023|-0.04|-0.0067|632000|300000|0.09260000288486|1
2023-09-18 02:08:43|05090|317|ADEN|6.24B|6240000000|37.45|605277|25.38|41|2023-11-02|15/09/2023||0.812||5890000000|37.450000762939|1|2023-08-03|15/06/2023|0.67|0.7713|6000000000|5940000000|34.840000152588|1
2023-09-18 02:08:48|05091|949648|ADVN|81.76M|81760000|112|68|-23.29|15|2023-04-03|15/12/2022|-3.16||92360000||130|1|2022-08-19|15/06/2022|-0.06||86010000|86200000|157|1
2023-09-18 02:08:53|05092|949650|AEVS|1.59B|1590000000|18.6|2554|-11.85|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
2023-09-18 02:08:58|05093|949651|AIRE|39.38M|39380000|0.635|5593|2.42|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
2023-09-18 02:09:03|05094|1128773|ALCC|36.25B|36250000000|74.1|663376|15.71|20|2023-11-15|15/09/2023||0.6634||2350000000|74.099998474121|1|2023-08-15|15/06/2023|0.69|0.6433|2400000000|2370000000|71.720001220703|1
2023-09-18 02:09:10|05095|48533|ALLN|2.48B|2480000000|149.8|18841|-0.53|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
2023-09-18 02:09:16|05096|949654|ALPN|90.58M|90580000|10.4|5565|-16.8|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
2023-09-18 02:09:22|05097|949655|ALSN|2.66B|2660000000|213|8172|39.76|25|2023-10-20|15/09/2023|||||213|1|2023-07-26|15/06/2023||||5423000000|185.80000305176|1
2023-09-18 02:09:28|05098|48525|AMS|1.46B|1460000000|5.57|2038004|-17.99|33|2023-10-31|15/09/2023||0.0812||909400000|5.5720000267029|1|2023-07-28|15/06/2023|0.12|0.0535|851000000|869890000|6.7439999580383|1
2023-09-18 02:09:32|05099|949657|APGN|543.58M|543580000|182|1027|1.68|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
2023-09-18 02:09:38|05100|48552|ARBNO|601.27M|601270000|8.68|85531|-29.66|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
2023-09-18 02:09:42|05101|955643|ARONL|2.79M|2790000|0.19|21275|-64.15|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
2023-09-18 02:09:48|05102|49837|ARYN|1.44B|1440000000|1.46|1585910|24.15|28|2023-09-29|15/07/2023||||545000000|1.460000038147|1|2023-05-30|15/04/2023|||533900000|533900000|1.5140000581741|1
2023-09-18 02:09:54|05103|48538|ASCN|361.96M|361960000|10.1|59571|62.38|32|2023-11-29|15/09/2023|||||10.10000038147|1|2023-08-08|15/06/2023||||338300000|11.920000076294|1
2023-09-18 02:09:58|05104|1072993|ASWN|18.63M|18630000|1.59|3624|-36.4|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
2023-09-18 02:10:03|05105|949660|AUTON|581.62M|581620000|125.8|5864|29.82|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
2023-09-18 02:10:08|05106|949661|BANB|5.48B|5480000000|72.9|79082|34.5|29|2023-11-29|15/09/2023|||||72.900001525879|1|2023-07-27|15/06/2023||0.24||681000000|75.199996948242|1
2023-09-18 02:10:16|05107|322|BALN|6.65B|6650000000|147.4|90072|5.66|25|2023-11-16|15/09/2023|||||147.39999389648|1|2023-09-20|15/06/2023|||||147.39999389648|1
2023-09-18 02:10:20|05108|949723|LINN|475.19M|475190000|585|19|-2.5|14|2022-08-23|15/06/2022|19.57||47350000||580|1|2022-02-25|15/12/2021|16.02||51380000||600|1
2023-09-18 02:10:27|05109|48544|BCVN|8.24B|8240000000|96|59675|1.53|37|2023-11-09|15/09/2023|||||96|1|2023-08-17|15/06/2023|||||96.849998474121|1
2023-09-18 02:10:31|05110|949664|BCGE|1.57B|1570000000|220|823|27.54|15|2023-03-29|15/12/2022|13.34||315900000||197|1|2022-08-09|15/06/2022|11.05||244100000||170.5|1
2023-09-18 02:10:36|05111|949666|BCJ|154.19M|154190000|51.5|169|-4.63|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2023-09-18 02:10:40|05112|955653|WKB|1.80B|1800000000|115|1026|3.14|15|2023-04-05|15/12/2022|1.21||145300000||110|1|2022-07-19|15/06/2022|3.4||133000000||113.5|1
2023-09-18 02:10:46|05113|49829|BARN|7.94B|7940000000|1448|10323|-24.97|33|2024-01-18|15/11/2023||||2410000000|1448|1|2023-11-01|15/08/2023||45.12||2150000000|1448|1
2023-09-18 02:10:50|05114|949670|BLKB|1.93B|1930000000|894|177|-2.61|1|2023-03-15|15/12/2022|||||906|1|
2023-09-18 02:10:56|05115|949676|BSLN|543.30M|543300000|45.6|31223|15.88|29|2023-11-29|15/09/2023|||||45.599998474121|1|2023-08-15|15/06/2023|2.42|-0.32|84900000|62100000|42.400001525879|1
2023-09-18 02:11:01|05116|949675|BSKP|2.72B|2720000000|64|2497|1.59|16|2023-03-30|15/12/2022|2.65||458800000||67.800003051758|1|2022-12-05|15/06/2022|2.13||342500000||61|1
2023-09-18 02:11:07|05117|48555|BION|2.34B|2340000000|43.75|53352|-17.76|37|2023-10-20|15/09/2023|||||43.75|1|2023-07-21|15/06/2023|||||45.700000762939|1
2023-09-18 02:11:13|05118|48527|BEAN|5.30B|5300000000|433|15478|25.14|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
2023-09-18 02:11:19|05119|945097|BELL|1.66B|1660000000|265|1323|8.38|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
2023-09-18 02:11:23|05120|955638|TIBN|151.54M|151540000|45.6|501|1.56|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
2023-09-18 02:11:28|05121|949667|BEKN|2.18B|2180000000|236|1507|7.27|15|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2023-09-18 02:11:34|05122|949668|BKWB|8.66B|8660000000|163.9|58683|35.12|16|2023-03-14|15/12/2022|9.32||||129.30000305176|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2023-09-18 02:11:40|05123|1088124|BLS|5.55M|5550000|0.13|150620|-23.53|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
2023-09-18 02:11:45|05124|949671|BOBNN|946.51M|946510000|57.3|32273|-27.1|15|2023-02-27|15/12/2022||||952500000|57.299999237061|1|2022-07-26|15/06/2022|1.3||772500000||79|1
2023-09-18 02:11:54|05125|48541|BOS|1.52B|1520000000|198|7678|15.79|32|2023-10-12|15/09/2023|||||198|1|2023-07-20|15/06/2023|||272250000|272500000|193.60000610352|1
2023-09-18 02:12:01|05126|48529|BUCN|3.70B|3700000000|361.2|7838|10.46|35|2023-10-26|15/09/2023||||815600000|361.20001220703|1|2023-07-27|15/06/2023||8.78|968800000|897150000|399.20001220703|1
2023-09-18 02:12:05|05127|949665|BCHN|1.71B|1710000000|508|5037|30.09|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
2023-09-18 02:12:10|05128|949674|BRKN|927.55M|927550000|87.8|6094|14.92|15|2023-04-03|15/12/2022|2.7||555600000||87|1|2022-09-05|15/06/2022|1.8||245200000||82|1
2023-09-18 02:12:15|05129|949677|BVZN|174.59M|174590000|885|49|14.94|15|2023-03-16|15/12/2022|76.89||95930000||805|1|2022-09-19|15/06/2022|27.49||81310000||770|1
2023-09-18 02:12:21|05130|949686|BYS|1.14B|1140000000|552|876|-3.33|29|2023-10-13|15/09/2023|||||552|1|2023-07-21|15/06/2023||||229000000|622|1
2023-09-18 02:12:26|05131|949678|CALN|255.31M|255310000|30.15|5955|-26.46|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
2023-09-18 02:12:31|05132|949700|GAV|243.06M|243060000|342|350|21.28|28|2023-11-23|15/09/2023||||84400000|342|1|2023-08-30|15/06/2023|||||339|1
2023-09-18 02:12:35|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
2023-09-18 02:12:39|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
2023-09-18 02:12:43|05135|949688|CPE|47.49M|47490000|4.7|1993|-40.13|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
2023-09-18 02:12:48|05136|949685|CMBN|1.87B|1870000000|63.8|73575|-8.2|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
2023-09-18 02:12:54|05137|949682|CIE|1.47M|1470000|2.26|736|-11.72|15|2023-04-27|15/12/2022|-0.1||||2.6600000858307|1|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1
2023-09-18 02:12:59|05138|949681|CICN|142.20M|142200000|44.6|902|2.53|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
2023-09-18 02:13:05|05139|326|CLN|4.82B|4820000000|14.65|814912|-11.43|41|2023-10-30|15/09/2023||0.2934||1110000000|14.64999961853|1|2023-07-27|15/06/2023|0.2385|0.2385|1080000000|1080000000|13.920000076294|1
2023-09-18 02:13:10|05140|949683|CLTN|400.36M|400360000|68.2|1892|-14.75|28|2023-11-01|15/09/2023|||||68.199996948242|1|2023-08-04|15/06/2023|||||70|1
2023-09-18 02:13:16|05141|949687|COTNE|1.68B|1680000000|215.8|17582|28|28|2023-10-19|15/09/2023|||||215.80000305176|1|2023-07-28|15/06/2023||||206000000|227.60000610352|1
2023-09-18 02:13:22|05142|949680|CFT|888.61M|888610000|118|1162|7.76|29|2023-11-02|15/09/2023|||||118|1|2023-09-01|15/06/2023|||||119|1
2023-09-18 02:13:27|05143|48554|COPN|675.99M|675990000|42.7|9562|-16.76|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
2023-09-18 02:13:32|05144|949690|CPHN|520.80M|520800000|87|541|20.17|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
2023-09-18 02:13:37|05145|949684|CLXN|71.90M|71900000|51.5|172|1.98|15|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2023-09-18 02:13:43|05146|316|CSGN|3.23B|3230000000|0.82|18606503|-83.67|41|2023-10-26|15/09/2023||-0.13|||0.81999999284744|1|2023-07-27|15/06/2023||-0.17|||0.81999999284744|1
2023-09-18 02:13:48|05147|48549|DAE|2.84B|2840000000|166|12134|0.73|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
2023-09-18 02:13:52|05148|949691|DCN|121.37M|121370000|755|27|14.39|5|2018-05-11|15/03/2018|14.5||41000000||880|1|2017-11-15|15/09/2017|21.01||37880000||836|1
2023-09-18 02:13:57|05149|49838|DKSH|4.27B|4270000000|65.55|57844|-7.55|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
2023-09-18 02:14:02|05150|48539|DOKA|1.93B|1930000000|459.5|5016|34.36|29|2023-11-29|15/09/2023|||||459.5|1|2023-08-31|15/06/2023||||1407000000|415|1
2023-09-18 02:14:10|05151|949692|DESN|3.11B|3110000000|230.5|11440|6.47|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
2023-09-18 02:14:16|05152|949693|DUFN|5.73B|5730000000|37.99|434598|11.77|30|2023-11-02|15/09/2023||||3570000000|37.990001678467|1|2023-08-04|15/06/2023||-0.04||3300000000|42.75|1
2023-09-18 02:14:19|05153|949697|||||||15|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2023-09-18 02:14:24|05154|1136130|EIC|3.82M|3820000|2.5|422|-43.18|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
2023-09-18 02:14:29|05155|949695|EFGN|3.19B|3190000000|10.5|208503|26.51|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
2023-09-18 02:14:34|05156|949696|ELMN|228.49M|228490000|1000|36|0|15|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2023-09-18 02:14:39|05157|48543|EMMN|4.76B|4760000000|895|2004|14.6|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
2023-09-18 02:14:45|05158|48545|EMSN|15.12B|15120000000|649.5|11711|5.35|40|2023-10-26|15/09/2023||||538500000|649.5|1|2023-07-14|15/06/2023|||570000000|570000000|691.5|1
2023-09-18 02:14:49|05159|949694|EDHN|1.34B|1340000000|40.6|2217|1.5|0||
2023-09-18 02:14:53|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
2023-09-18 02:14:57|05161|48546|EVE|11.72M|11720000|2.15|14285|-89.26|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
2023-09-18 02:15:03|05162|949699|FTON|310.76M|310760000|21|5102|2.19|29|2023-10-31|15/09/2023|||||21|1|2023-08-16|15/06/2023||||413000000|22.5|1
2023-09-18 02:15:09|05163|48534|FHZN|5.31B|5310000000|172.6|49237|11|32|2023-11-29|15/09/2023|||||172.60000610352|1|2023-08-23|15/06/2023||3.53||534530000|175.60000610352|1
2023-09-18 02:15:16|05164|949698|FORN|1.59B|1590000000|1104|1664|-0.18|29|2023-10-24|15/09/2023|||||1104|1|2023-07-28|15/06/2023||44.70||674000000|1282|1
2023-09-18 02:15:21|05165|1008651|GALE|3.50B|3500000000|70.2|65236|0.65|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
2023-09-18 02:15:27|05166|49959|GAMH|74.47M|74470000|0.452|330997|-52.52|35|2023-10-19|15/09/2023|||||0.45149999856949|1|2023-08-03|15/06/2023|||||0.53500002622604|1
2023-09-18 02:15:33|05167|39129|GEBN|15.32B|15320000000|457.4|88929|6.37|41|2023-11-02|15/09/2023||4.96||771210000|457.39999389648|1|2023-08-17|15/06/2023|4.57|5.67|769000000|863770000|467.70001220703|1
2023-09-18 02:15:39|05168|49954|GF|4.40B|4400000000|53.5|169661|6.15|31|2023-11-29|15/09/2023|||||53.5|1|2023-07-20|15/06/2023||||1930000000|67.650001525879|1
2023-09-18 02:15:44|05169|986242|GIVN|26.45B|26450000000|2869|15586|-1.71|31|2023-10-12|15/09/2023||||1720000000|2869|1|2023-07-20|15/06/2023|49.64|49.64|1760000000|1750000000|2973|1
2023-09-18 02:15:49|05170|958264|GLKBN|322.65M|322650000|23.7|28794|-8.85|28|2023-10-27|15/09/2023|||||23.700000762939|1|2023-08-10|15/06/2023|||||23.799999237061|1
2023-09-18 02:15:55|05171|949704|GRKP|4.13B|4130000000|1650|142|0.3|28|2023-11-29|15/09/2023|||||1650|1|2023-07-27|15/06/2023|||||1640|1
2023-09-18 02:16:00|05172|949703|GMI|90.42M|90420000|274|354|-20.81|15|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1
2023-09-18 02:16:05|05173|949705|GURN|435.83M|435830000|93|4458|9.41|31|2023-10-18|15/09/2023||||13300000|93|1|2023-08-15|15/06/2023|||||91.400001525879|1
2023-09-18 02:16:10|05174|949707|HBMN|1.25B|1250000000|181.2|3926|-26.19|27|2023-10-20|15/09/2023|||||181.19999694824|1|2023-07-21|15/06/2023|-1.52||||198.19999694824|1
2023-09-18 02:16:15|05175|49831|HELN|7.13B|7130000000|135.3|63044|29.6|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
2023-09-18 02:16:20|05176|949708|HIAG|790.17M|790170000|78|3688|-10.96|15|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2023-09-18 02:16:25|05177|949709|HLEE|121.97M|121970000|13.2|406|-45|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
2023-09-18 02:16:31|05178|949710|HOCN|53.23M|53230000|25|1297|-12.28|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
2023-09-18 02:16:36|05179|321|HOLN|1.37B|1370000000|58.72|1164836|31.87|41|2023-10-27|15/09/2023||||7590000000|58.720001220703|1|2023-07-27|15/06/2023||1.89|7340000000|7270000000|59.560001373291|1
2023-09-18 02:16:42|05180|949712|HUBN|1.25B|1250000000|67.1|20111|-14.85|30|2023-10-24|15/09/2023|||||67.099998474121|1|2023-08-15|15/06/2023|||||73.699996948242|1
2023-09-18 02:16:47|05181|949706|HBLN|299.20M|299200000|4160|13|-1.89|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2023-09-18 02:16:52|05182|1017260|IDIA|734.04M|734040000|4.19|720162|-70.01|27|2023-10-24|15/09/2023||-0.9463||28070000|4.1939997673035|1|2023-07-25|15/06/2023|-1.08|-1.07|29900000|25370000|6.8150000572205|1
2023-09-18 02:16:57|05183|48547|IMPN|602.19M|602190000|32.6|59509|12.41|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
2023-09-18 02:17:02|05184|48536|IFCN|2.63B|2630000000|1080|2292|64.89|32|2023-10-19|15/09/2023||8.42||157600000|1080|1|2023-07-27|15/06/2023|8.07|8.07|171000000|171000000|992|1
2023-09-18 02:17:07|05185|949715|INRN|2.02B|2020000000|2470|1219|32.23|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
2023-09-18 02:17:12|05186|949716|ISN|1.13B|1130000000|611|1172|-5.12|28|2023-11-01|15/09/2023|||||611|1|2023-08-22|15/06/2023|||||598|1
2023-09-18 02:17:17|05187|985791|IREN|1.19B|1190000000|92.2|4737|-13.43|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2023-09-18 02:17:22|05188|955645|VBSN|265.89M|265890000|111|395|7.25|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
2023-09-18 02:17:27|05189|319|BAER|12.39B|12390000000|60.2|374553|24.33|22|2023-11-20|15/09/2023|||||60.200000762939|1|2023-07-24|15/06/2023|2.68|2.68|1427000000|1938000000|56.319999694824|1
2023-09-18 02:17:32|05190|949717|JFN|967.89M|967890000|167|2052|45.98|28|2023-11-29|15/09/2023|||||167|1|2023-08-31|15/06/2023|||||157|1
2023-09-18 02:17:38|05191|48551|KARN|1.52B|1520000000|197.6|8762|47.68|21|2023-11-29|15/09/2023|||||197.60000610352|1|2023-07-27|15/06/2023||||296360000|212|1
2023-09-18 02:17:41|05192|1081717|KLIN|159.56M|159560000|18|3267|22.03|0||
2023-09-18 02:17:47|05193|48535|KOMN|1.09B|1090000000|211.5|7859|-7.44|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
2023-09-18 02:17:52|05194|949718|KUD|97.41M|97410000|1.72|18270|-39.44|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
2023-09-18 02:17:57|05195|49835|KNIN|31.68B|31680000000|265.1|155304|25.64|39|2023-10-25|15/09/2023||2.65||6660000000|265.10000610352|1|2023-07-25|15/06/2023|3.36|2.96|5970000000|7000000000|265.20001220703|1
2023-09-18 02:18:03|05196|14155|KURN|79.30M|79300000|2.18|68667|26.01|32|2023-10-25|15/09/2023|||||2.1800000667572|1|2023-08-09|15/06/2023|||||2.2699999809265|1
2023-09-18 02:18:07|05197|1084287|LLQ|261.33M|261330000|37|497|11.45|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2023-09-18 02:18:12|05198|1027140|LANDI|1.84B|1840000000|63.8|40512|16.32|18|2023-10-25|15/09/2023|||||63.799999237061|1|2023-08-30|15/06/2023|||||65.25|1
2023-09-18 02:18:17|05199|100240|LMN|263.35M|263350000|24.75|8982|21.03|17|2023-11-09|15/09/2023|||||24.75|1|2023-08-03|15/06/2023|||83500000|86000000|27.799999237061|1
2023-09-18 02:18:22|05200|949719|LECN|312.99M|312990000|0.562|60481|-9.35|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
2023-09-18 02:18:27|05201|949720|LEHN|2.32B|2320000000|2080|795|35.77|29|2023-11-10|15/09/2023|||||2080|1|2023-07-27|15/06/2023|||112300000||2080|1
2023-09-18 02:18:33|05202|949721|LEON|697.91M|697910000|38.5|26322|-25.96|29|2023-11-29|15/09/2023|||||38.5|1|2023-07-20|15/06/2023|||||42.450000762939|1
2023-09-18 02:18:38|05203|955599|LLBN|1.90B|1900000000|63|4127|14.55|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
2023-09-18 02:18:43|05204|49830|LISN|23.82B|23820000000|102200|79|1.59|30|2023-11-29|15/09/2023|||||102200|1|2023-07-25|15/06/2023||647.80||2452000000|107000|1
2023-09-18 02:18:48|05205|943209|LISP|2.42B|2420000000|10390|1773|5.27|28|2023-11-29|15/09/2023|||||10390|1|2023-07-25|15/06/2023||61.20||2452000000|10790|1
2023-09-18 02:18:54|05206|324|LOGN|10.15B|10150000000|64.04|725112|35.97|40|2023-11-10|15/09/2023||0.5938||969430000|64.040000915527|1|2023-07-25|15/06/2023|0.65|0.4579|974500000|915640000|54.959999084473|1
2023-09-18 02:18:59|05207|338|LONN|36.93B|36930000000|497.4|159024|2.73|30|2023-10-24|15/09/2023||8.44||2980000000|497.39999389648|1|2023-07-21|15/06/2023||8.32||3180000000|552.40002441406|1
2023-09-18 02:19:05|05208|955601|LUKN|3.68B|3680000000|74.6|19078|-9.7|33|2023-11-07|15/09/2023|||||74.599998474121|1|2023-08-24|15/06/2023|||||73.5|1
2023-09-18 02:19:09|05209|955602|MCHN|127.32M|127320000|4.13|3522|-26.13|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
2023-09-18 02:19:14|05210|1127887|MOVE|2.52B|2520000000|127|7125|40.18|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2023-09-18 02:19:18|05211|1081655|MEDA|1.14B|1140000000|93.2|3434|32.01|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2023-09-18 02:19:23|05212|955603|METN|632.06M|632060000|1415|143|-23.92|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
2023-09-18 02:19:28|05213|949724|MBTN|1.32B|1320000000|0.3698|19715832|-3.09|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
2023-09-18 02:19:34|05214|955604|MIKN|213.35M|213350000|13|10466|50.12|29|2023-10-31|15/09/2023|||||13|1|2023-07-20|15/06/2023||||160000000|11.800000190735|1
2023-09-18 02:19:39|05215|953068|MOZN|575.48M|575480000|13.4|75946|-14.54|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
2023-09-18 02:19:45|05216|48537|MOBN|1.81B|1810000000|250.5|7192|10.35|32|2023-11-29|15/09/2023|||||250.5|1|2023-08-04|15/06/2023|||||252.5|1
2023-09-18 02:19:50|05217|942513|MOLN|134.63M|134630000|3.9|14924|-39.53|27|2023-10-26|15/09/2023||||1600000|3.9000000953674|1|2023-08-24|15/06/2023|||1600000|1600000|5.1100001335144|1
2023-09-18 02:19:55|05218|949725|NBEN|72.49M|72490000|7.95|16044|-10.67|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2023-09-18 02:20:00|05219|334|NESN|280.90B|280900000000|105.42|2618194|-1.31|35|2023-10-19|15/09/2023||||22970000000|105.41999816895|1|2023-07-27|15/06/2023|1.03|2.33|22820000000|22790000000|105.23999786377|1
2023-09-18 02:20:05|05220|949727|THAGN|2.80M|2800000|0.006|642573|-95.71|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
2023-09-18 02:20:12|05221|955607|NWRN|98.86M|98860000|5.52|59010|286.01|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
2023-09-18 02:20:17|05222|332|NOVN|190.80B|190800000000|92.26|2618585|19|29|2023-10-24|15/09/2023||1.82||13730000000|92.26000213623|1|2023-07-18|15/06/2023|1.83|1.73|13620000000|13470000000|84.919998168945|1
2023-09-18 02:20:25|05223|14157|OERL|1.32B|1320000000|4.07|613028|-39.25|40|2023-11-02|15/09/2023||||725000000|4.0679998397827|1|2023-09-05|15/06/2023|||704000000|708670000|4.4000000953674|1
2023-09-18 02:20:30|05224|949673|ONE|36.78M|36780000|2.4|8603|34.08|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
2023-09-18 02:20:35|05225|955608|ODHN|357.22M|357220000|5.94|4979|-20.38|27|2023-11-16|15/09/2023|||||5.9400000572205|1|2023-08-17|15/06/2023|||||5.8600001335144|1
2023-09-18 02:20:40|05226|955609|OFN|143.08M|143080000|73|424|-15.12|15|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1
2023-09-18 02:20:45|05227|955610|ORON|468.18M|468180000|71.5|4636|-2.19|29|2023-11-29|15/09/2023|||||71.5|1|2023-08-23|15/06/2023|||||75.900001525879|1
2023-09-18 02:20:50|05228|49833|PGHN|27.02B|27020000000|1041.5|50583|16.24|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
2023-09-18 02:20:55|05229|955613|PEAN|255.10M|255100000|13.26|32960|-54.43|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
2023-09-18 02:21:00|05230|955617|KNRS|6.20M|6200000|0.005|1545262|-78.26|14|2022-08-31|15/06/2022|-0||||0.02720000036061|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2023-09-18 02:21:05|05231|955614|PEDU|10.36M|10360000|77|30|-6.1|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2023-09-18 02:21:10|05232|955616|PMN|354.39M|354390000|368|290|12.54|17|2023-11-02|15/09/2023||||191100000|368|1|2023-08-17|15/06/2023|||200100000|187900000|358|1
2023-09-18 02:21:16|05233|993241|PMAG|2.30B|2300000000|68.5|5261|10.66|24|2023-11-10|15/09/2023|||||68.5|1|2023-08-29|15/06/2023|||||72.400001525879|1
2023-09-18 02:21:22|05234|955615|PLANZ|608.58M|608580000|300|543|-9.09|15|2023-03-08|15/12/2022|4.01||14330000||312|1|2022-09-01|15/06/2022|7.4||13950000||330|1
2023-09-18 02:21:27|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
2023-09-18 02:21:31|05236|1076609|SPEXN|19.12M|19120000|0.33|14809|-43.69|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2023-09-18 02:21:36|05237|949728|PEHN|172.89M|172890000|69|875|-7.75|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2023-09-18 02:21:44|05238|49832|PSPN|5.04B|5040000000|109.7|79294|1.76|40|2023-11-07|15/09/2023|||||109.69999694824|1|2023-08-16|15/06/2023|0.43|2.31|82200000|81000000|102.59999847412|1
2023-09-18 02:21:48|05239|955640|RLFB|32.42M|32420000|2.495|28475|-79.21|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
2023-09-18 02:21:53|05240|318|CFR|69.60B|69600000000|121.7|1053859|21.64|31|2023-11-10|15/09/2023||4.08||5170000000|121.69999694824|1|2023-07-17|15/06/2023|||5320000000|5480000000|153.94999694824|1
2023-09-18 02:21:59|05241|48531|RIEN|397.34M|397340000|88.9|4651|-0.11|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
2023-09-18 02:22:05|05242|955621|RO|224.90B|224900000000|280.8|23629|-28|33|2023-10-19|15/09/2023||||14640000000|280.79998779297|1|2023-07-27|15/06/2023|22.47|10.19|14460000000|14530000000|290.79998779297|1
2023-09-18 02:22:10|05243|337|ROG|208.77B|208770000000|261.35|921571|-19.9|40|2023-10-19|15/09/2023||||14640000000|261.35000610352|1|2023-07-27|15/06/2023|22.47|10.19|14460000000|14530000000|271|1
2023-09-18 02:22:15|05244|949711|REHN|1.40B|1400000000|53.8|2349|13.03|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
2023-09-18 02:22:20|05245|955628|SHLTN|161.46M|161460000|8.85|3016|-43.27|17|2023-11-15|15/09/2023|||||8.8500003814697|1|2023-09-21|15/06/2023|||||8.8500003814697|1
2023-09-18 02:22:25|05246|955624|SANN|99.01M|99010000|8.66|37475|3.22|31|2023-12-13|15/09/2023||-1.31||1600000|8.6599998474121|1|2023-09-07|15/06/2023|-1.58|-1.58|1540000|1540000|8.460000038147|1
2023-09-18 02:22:31|05247|955623|SAHN|311.62M|311620000|495|683|73.68|26|2023-12-06|15/09/2023|||||495|1|2023-08-30|15/06/2023|||||496|1
2023-09-18 02:22:36|05248|48548|SCHN|19.33B|19330000000|180.7|20363|16.13|37|2023-10-19|15/09/2023||1.75||2850000000|180.69999694824|1|2023-07-21|15/06/2023|2.15|2.15|2930000000|2930000000|194|1
2023-09-18 02:22:41|05249|49834|SCHP|20.25B|20250000000|189|90966|17.54|36|2023-10-19|15/09/2023||1.75||2850000000|189|1|2023-07-21|15/06/2023|2.15|2.15|2930000000|2930000000|201.80000305176|1
2023-09-18 02:22:46|05250|955635|STRN|25.63M|25630000|23.2|402|-10.77|15|2023-03-31|15/12/2022|1.27||59130000||24|1|2022-08-11|15/06/2022|1.83||51320000||27|1
2023-09-18 02:22:51|05251|955636|SWTQ|859.08M|859080000|599|1216|-28.52|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
2023-09-18 02:22:57|05252|955631|SNBN|463.00M|463000000|4650|22|-11.26|25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2023-09-18 02:23:01|05253|1073053|SENSI|1.17B|1170000000|75|16038|-15.73|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
2023-09-18 02:23:07|05254|955625|SFPN|293.29M|293290000|88.5|1113|-6.84|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2023-09-18 02:23:12|05255|945096|SFSN|3.93B|3930000000|100.6|26023|17.52|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
2023-09-18 02:23:17|05256|13818|SGSN|15.10B|15100000000|82.04|264714|-96.46|22|2023-10-20|15/09/2023|||||82.040000915527|1|2023-07-24|15/06/2023|1.63|1.63||3290000000|78.879997253418|1
2023-09-18 02:23:23|05257|955626|SFZN|3.41B|3410000000|802|7018|1.33|28|2023-10-27|15/09/2023|||||802|1|2023-08-17|15/06/2023||11.40||569400000|735.5|1
2023-09-18 02:23:27|05258|1096149|SIGNC|8.91B|8910000000|23.36|531596|2.01|16|2023-10-24|15/09/2023||||857900000|23.360000610352|1|2023-07-25|15/06/2023|||811000000|820800000|24.799999237061|1
2023-09-18 02:23:33|05259|49827|SIKA|37.61B|37610000000|244.5|266977|20.8|35|2023-10-20|15/09/2023||||3320000000|244.5|1|2023-08-04|15/06/2023||3.53|3020000000|3020000000|268.20001220703|1
2023-09-18 02:23:38|05260|49955|SOON|13.38B|13380000000|224.2|127645|0.31|29|2023-11-21|15/09/2023||4.85||1842000000|224.19999694824|1|2023-08-30|15/06/2023|||||232.5|1
2023-09-18 02:23:42|05261|945906|SPCE|77.19M|77190000|16|605|3.23|19|2023-05-15|15/03/2023|||||16|1|2023-03-30|15/12/2022|||||15.800000190735|1
2023-09-18 02:23:47|05262|955627|SGKN|2.93B|2930000000|490|1545|4.93|29|2023-11-29|15/09/2023|||||490|1|2023-08-16|15/06/2023|||||520|1
2023-09-18 02:23:52|05263|1128801|SRAIL|3.55B|3550000000|35.84|83562|19.47|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
2023-09-18 02:23:57|05264|955633|STGN|183.12M|183120000|53|981|22.12|30|2023-11-03|15/09/2023|||||53|1|2023-07-27|15/06/2023|||||57|1
2023-09-18 02:24:03|05265|949731|STMN|20.61B|20610000000|129.25|173390|38.95|34|2023-10-31|15/09/2023||||561000000|129.25|1|2023-08-15|15/06/2023||16.64|621300000|602200000|140.10000610352|1
2023-09-18 02:24:09|05266|49836|SUN|3.07B|3070000000|91|37221|59.65|35|2023-10-25|15/09/2023|||||91|1|2023-07-25|15/06/2023|||||81.099998474121|1
2023-09-18 02:24:14|05267|330|UHR|12.83B|12830000000|247.1|109261|11.31|32|2023-11-29|15/09/2023|||||247.10000610352|1|2023-07-14|15/06/2023||8.50||4035000000|289.70001220703|1
2023-09-18 02:24:19|05268|943210|UHRN|2.44B|2440000000|47|52925|14.13|30|2023-11-29|15/09/2023|||||47|1|2023-07-14|15/06/2023||||4035000000|54.900001525879|1
2023-09-18 02:24:25|05269|331|SLHN|16.35B|16350000000|579.8|77766|12.85|34|2023-11-08|15/09/2023|||||579.79998779297|1|2023-09-06|15/06/2023|||||553.79998779297|1
2023-09-18 02:24:31|05270|49828|SPSN|6.61B|6610000000|86.05|135892|1.53|40|2023-11-10|15/09/2023|||||86.050003051758|1|2023-08-24|15/06/2023|||||83.349998474121|1
2023-09-18 02:24:36|05271|335|SRENH|27.24B|27240000000|94.02|699916|14.19|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
2023-09-18 02:24:43|05272|955634|STLN|354.19M|354190000|0.116|397592|-50.64|33|2023-10-26|15/09/2023|||||0.11599999666214|1|2023-08-10|15/06/2023|||||0.12800000607967|1
2023-09-18 02:24:49|05273|339|SCMN|28.31B|28310000000|547.4|65371|9.35|41|2023-11-02|15/09/2023||8.54||2750000000|547.40002441406|1|2023-08-03|15/06/2023|7.84|7.99|2700000000|2540000000|557.79998779297|1
2023-09-18 02:24:54|05274|955632|SQN|2.61B|2610000000|174.9|27854|51.82|28|2023-11-07|15/09/2023|||||174.89999389648|1|2023-08-09|15/06/2023||6.32|||191.80000305176|1
2023-09-18 02:25:00|05275|48540|TECN|4.14B|4140000000|323|29628|-4.04|32|2023-11-01|15/09/2023|||||323|1|2023-08-15|15/06/2023||||535000000|336.39999389648|1
2023-09-18 02:25:05|05276|949732|TEMN|4.81B|4810000000|66.94|174860|-10.41|34|2023-10-24|15/09/2023||0.5375||229200000|66.940002441406|1|2023-07-20|15/06/2023|0.87|0.7594|239000000|241350000|73.339996337891|1
2023-09-18 02:25:10|05277|955639|TKBP|2.45B|2450000000|122.5|833|2.08|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2023-09-18 02:25:17|05278|955641|TOHN|117.17M|117170000|6|4702|14.07|28|2023-10-31|15/09/2023|||||6|1|2023-07-26|15/06/2023|||||5.8200001716614|1
2023-09-18 02:25:22|05279|955637|TXGN|963.54M|963540000|91.3|4038|-33.94|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2023-09-18 02:25:27|05280|955642|UBXN|553.77M|553770000|78.1|28582|-39.74|18|2023-10-11|15/09/2023|||||78.099998474121|1|2023-08-18|15/06/2023||||166000000|92.800003051758|1
2023-09-18 02:25:32|05281|943811|UBSG|75.37B|75370000000|23.4|7016763|48.29|36|2023-11-07|15/09/2023||0.345||11070000000|23.39999961853|1|2023-08-31|15/06/2023|8.99|0.51|9540000000|8560000000|22.159999847412|1
2023-09-18 02:25:39|05282|955649|VLRT|35.48M|35480000|12.5|543|-27.33|15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2023-09-18 02:25:44|05283|49956|VATN|1.51B|1510000000|94.9|9748|-0.52|36|2023-11-02|15/09/2023||2||115640000|94.900001525879|1|2023-07-27|15/06/2023|2.12|2.12|143600000|122290000|95|1
2023-09-18 02:25:51|05284|48528|VALN|1.14B|1140000000|259.5|163|0|29|2023-05-31|15/03/2023|||||259.5|1|2023-02-22|15/12/2022||8.27||1014000000|258|1
2023-09-18 02:25:56|05285|994260|VARN|379.73M|379730000|37.5|2390|-23.31|11|2023-11-27|15/09/2023|||||37.5|1|2023-08-31|15/06/2023|||||38.900001525879|1
2023-09-18 02:26:01|05286|976465|VACN|9.84B|9840000000|328.6|65670|48.69|28|2023-10-12|15/09/2023||||215000000|328.60000610352|1|2023-07-27|15/06/2023||4.56|221000000|219500000|358.20001220703|1
2023-09-18 02:26:11|05287|955644|VAHN|1.28B|1280000000|440|465|9.45|15|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1
2023-09-18 02:26:16|05288|955647|VETN|864.33M|864330000|43|10834|31.5|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
2023-09-18 02:26:21|05289|49957|VIFN|10.78B|10780000000|166.15|3875|-4.46|18|2023-02-15|15/12/2022|||||166.14999389648|1|2022-08-08|15/06/2022|||||171.39999389648|1
2023-09-18 02:26:28|05290|955648|VILN|70.99M|70990000|680|180|-9.93|15|2023-04-18|15/12/2022|4.38||38130000||745|1|2022-09-07|15/06/2022|10.1||34850000||755|1
2023-09-18 02:26:33|05291|955622|ROL|294.99M|294990000|0.86|216505|1.9|27|2023-11-14|15/09/2023|||||0.86000001430511|1|2023-08-11|15/06/2023|||||0.77999997138977|1
2023-09-18 02:26:39|05292|48542|VONN|2.96B|2960000000|53.3|27677|-12.05|32|2023-10-23|15/09/2023|||||53.299999237061|1|2023-07-27|15/06/2023|||||59.599998474121|1
2023-09-18 02:26:43|05293|955650|VPBN|545.47M|545470000|87.4|1726|-2.24|15|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2023-09-18 02:26:48|05294|955654|METG|467.13M|467130000|40.4|9505|35.12|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
2023-09-18 02:26:53|05295|955652|WARN|459.11M|459110000|1860|81|-14.29|15|2023-03-20|15/12/2022|28.29||18240000||2160|1|2022-08-25|15/06/2022|59.64||18140000||2180|1
2023-09-18 02:27:00|05296|976078|WIHN|13.57M|13570000|4.295|6451|-62.81|29|2023-11-29|15/09/2023||-0.1414||7000000|4.2950000762939|1|2023-09-30|15/06/2023||-0.1414||10800000|4.2950000762939|1
2023-09-18 02:27:05|05297|955611|YTME|48.48M|48480000|0.86|3542|7.5|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
2023-09-18 02:27:10|05298|955655|YPSN|3.73B|3730000000|275|9051|70.6|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
2023-09-18 02:27:14|05299|48553|ZEHN|614.53M|614530000|54.2|16990|-1.99|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2023-09-18 02:27:19|05300|955658|ZUBN|89.52M|89520000|27|679|5.47|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2023-09-18 02:27:24|05301|955659|ZUGN|826.20M|826200000|1615|86|-16.75|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2023-09-18 02:27:29|05302|955657|ZUGER|2.21B|2210000000|7700|24|4.9|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2023-09-18 02:27:33|05303|1024762|DOCM|643.86M|643860000|54.8|116743|52.22|30|2023-10-19|15/09/2023||||231000000|54.799999237061|1|2023-08-17|15/06/2023|||252850000|243500000|50.349998474121|1
2023-09-18 02:27:39|05304|329|ZURN|63.29B|63290000000|425.7|225952|-0.09|41|2023-11-09|15/09/2023|||||425.70001220703|1|2023-08-10|15/06/2023|16.96|20.42|26971000000|33440000000|420.20001220703|1
2023-09-18 02:27:44|05305|955660|ZWM|12.14M|12140000|173|15|-0.57|15|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2023-09-18 02:27:50|05306|7010|A2|5.94B|5940000000|1.895|8913100|78.61|39|2023-11-14|15/09/2023|||||1.8945000171661|1|2023-07-27|15/06/2023|||2860000000|3100000000|1.7059999704361|1
2023-09-18 02:27:56|05307|26023|AAK|51.68B|51680000000|198.8|206012|28.26|37|2023-10-25|15/09/2023||2.38||11840000000|198.80000305176|1|2023-07-20|15/06/2023|2.36|2.36|11230000000|11310000000|198.10000610352|1
2023-09-18 02:28:02|05308|6920|AALB|4.09B|4090000000|36.99|163732|4.17|32|2023-11-09|15/09/2023|||||36.990001678467|1|2023-07-27|15/06/2023||1.15||1700000000|39.299999237061|1
2023-09-18 02:28:07|05309|961622|ABNd|11.94B|11940000000|13.79|2881746|29.85|30|2023-11-08|15/09/2023||0.5374||2190000000|13.795000076294|1|2023-08-07|15/06/2023|0.98|0.6553|2220000000|2180000000|15.020000457764|1
2023-09-18 02:28:14|05310|534|ACKB|4.75B|4750000000|143.4|25838|-3.63|33|2023-11-23|15/09/2023|||||143.39999389648|1|2023-08-30|15/06/2023|||||159.80000305176|1
2023-09-18 02:28:20|05311|442|ACS|8.61B|8610000000|33.41|409861|48.28|41|2023-11-09|15/09/2023||0.5455||9100000000|33.409999847412|1|2023-07-26|15/06/2023|0.86|0.5455|8920000000|8830000000|30.579999923706|1
2023-09-18 02:28:25|05312|1081623|ADYEN|22.29B|22290000000|717.9|116771|-45.6|26|2023-11-29|15/09/2023|||||717.90002441406|1|2023-08-17|15/06/2023|9.07|9.91|739110000|773000000|1472.4000244141|1
2023-09-18 02:28:30|05313|15189|AOO|2.31B|2310000000|57.35|87502|-36.14|27|2023-11-22|15/09/2023||||77900000|57.349998474121|1|2023-08-01|15/06/2023||||76400000|62.5|1
2023-09-18 02:28:35|05314|304|AEGN|8.78B|8780000000|4.771|6819328|2.6|41|2023-11-16|15/09/2023||-0.4262|||4.7709999084473|1|2023-08-17|15/06/2023|0.03|0.1829|||4.9689998626709|1
2023-09-18 02:28:41|05315|945627|AENA|21.33B|21330000000|142.4|151455|23.72|33|2023-11-01|15/09/2023||3.16||1470000000|142.39999389648|1|2023-07-26|15/06/2023|3.16|2.74|1310000000|1310000000|141.39999389648|1
2023-09-18 02:28:47|05316|26031|AFRY|15.01B|15010000000|132.7|128463|-9.54|37|2023-10-27|15/09/2023||1.91||5840000000|132.69999694824|1|2023-07-18|15/06/2023|2.01|2.05|6870000000|6870000000|151.39999389648|1
2023-09-18 02:28:54|05317|13129|AGES|7.39B|7390000000|40.18|348525|1.08|41|2023-11-08|15/09/2023||1.31||2610000000|40.180000305176|1|2023-08-30|15/06/2023|1.49|1.31|2610000000|2610000000|37.819999694824|1
2023-09-18 02:29:00|05318|6909|AD|28.30B|28300000000|29.11|1883344|5.3|41|2023-11-08|15/09/2023||0.647||21840000000|29.114999771118|1|2023-08-09|15/06/2023|0.62|0.6032|22070000000|22070000000|31.375|1
2023-09-18 02:29:07|05319|50563|AIBG|10.60B|10600000000|4.054|4545251|60.36|32|2023-11-29|15/09/2023|||||4.0539999008179|1|2023-07-28|15/06/2023||0.25||1882000000|4.0419998168945|1
2023-09-18 02:29:14|05320|40260|AKRBP|194.34B|194340000000|308|903583|-10.2|40|2023-10-27|15/09/2023||0.8416||3310000000|308|1|2023-07-13|15/06/2023|0.63|0.7696|3290000000|3220000000|271.20001220703|1
2023-09-18 02:29:22|05321|6902|AKZO|12.00B|12000000000|70.48|337363|17.9|41|2023-10-25|15/09/2023||1.26||2730000000|70.480003356934|1|2023-07-25|15/06/2023|0.93|1.19|2740000000|2850000000|74.220001220703|1
2023-09-18 02:29:27|05322|481|ALFA|154.38B|154380000000|373.4|523900|36.23|41|2023-10-25|15/09/2023||3.96||15990000000|373.39999389648|1|2023-07-20|15/06/2023|3.63|3.64|15880000000|15050000000|368.89999389648|1
2023-09-18 02:29:32|05323|1166736|ALEP|33.69B|33690000000|32|1877561|26.48|18|2023-11-16|15/09/2023||0.1629||2250000000|31.840000152588|1|2023-09-28|15/06/2023||0.1485||2470000000|31.840000152588|1
2023-09-18 02:29:42|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
2023-09-18 02:29:51|05325|14615|AMA|28.18B|28180000000|62.78|677180|23.97|41|2023-11-07|15/09/2023||0.665||1420000000|62.779998779297|1|2023-07-28|15/06/2023|0.64|0.632|1380000000|1380000000|68.839996337891|1
2023-09-18 02:29:57|05326|26232|AMBUb|20.77B|20770000000|78|566846|14.1|34|2023-11-08|15/09/2023||0.2923||1280000000|77.980003356934|1|2023-08-31|15/06/2023|0.19|0.2333|1200000000|1190000000|89.199996948242|1
2023-09-18 02:30:17|05327|18928|AMPF|6.51B|6510000000|28.98|550746|17.47|36|2023-10-30|15/09/2023||0.2037||543000000|28.979999542236|1|2023-07-27|15/06/2023|0.288|0.273|573500000|578850000|31.129999160767|1
2023-09-18 02:30:31|05328|590|ANDR|4.77B|4770000000|47.9|125434|8.42|41|2023-11-02|15/09/2023||1.21||2110000000|47.900001525879|1|2023-07-27|15/06/2023|1.26|1.23|2150000000|1980000000|47.979999542236|1
2023-09-18 02:30:37|05329|13111|ABI|106.21B|106210000000|53.33|1173405|8.21|40|2023-10-31|15/09/2023||0.8701||15930000000|53.330001831055|1|2023-08-03|15/06/2023|0.72|0.6758|15120000000|15380000000|51.060001373291|1
2023-09-18 02:30:46|05330|943396|ARGX|28.80B|28800000000|490.3|64046|28.96|29|2023-10-31|15/09/2023||-1.27||279340000|490.29998779297|1|2023-07-27|15/06/2023|-1.54|-1.53|255680000|229780000|473.79998779297|1
2023-09-18 02:30:52|05331|963108|AT1|1.80B|1800000000|1.646|39629|-36.03|29|2023-11-29|15/09/2023||0.08||403150000|1.6460000276566|1|2023-08-30|15/06/2023||0.07|299000000|298900000|1.4114999771118|1
2023-09-18 02:30:59|05332|6888|ASMI|19.13B|19130000000|388|165210|47.95|41|2023-10-24|15/09/2023||2.6||603460000|388|1|2023-07-25|15/06/2023|3.24|3.2|669140000|674020000|379.75|1
2023-09-18 02:31:05|05333|6917|ASML|221.29B|221290000000|561.8|575286|20.82|41|2023-10-18|15/09/2023||4.61||6680000000|561.79998779297|1|2023-07-19|15/06/2023|4.93|4.64|6900000000|6710000000|664.20001220703|1
2023-09-18 02:31:21|05334|985157|ASRNL|8.75B|8750000000|41.89|715851|-0.45|27|2023-11-29|15/09/2023|||||41.889999389648|1|2023-08-30|15/06/2023|||||42.319999694824|1
2023-09-18 02:31:27|05335|483|ASSAb|265.25B|265250000000|237.5|1396842|11.98|41|2023-10-25|15/09/2023||3.24||36300000000|237.5|1|2023-07-19|15/06/2023|3.36|3.55|34470000000|33680000000|260.5|1
2023-09-18 02:31:33|05336|308|GASI|29.90B|29900000000|19.825|2911399|31.12|40|2023-11-17|15/09/2023||0.5496|||19.825000762939|1|2023-08-09|15/06/2023|0.5716|0.5716|21020000000|21050000000|18.659999847412|1
2023-09-18 02:31:38|05337|7011|ATL|18.82B|18820000000|22.99|3536732|1.01|38|2023-03-09|15/12/2022|||||22.989999771118|1|2022-11-10|15/09/2022|0.14||2330000000|1530000000|22.629999160767|1
2023-09-18 02:31:44|05338|476|ATCOa|725.10B|725100000000|148.8|3697904|40.72|41|2023-10-25|15/09/2023||1.44||42710000000|148.75|1|2023-07-20|15/06/2023|1.42|1.39|43360000000|40870000000|145.80000305176|1
2023-09-18 02:31:51|05339|7029|BAMI|6.49B|6490000000|4.3|11955985|48.79|41|2023-11-07|15/09/2023||0.1764||1350000000|4.3000001907349|1|2023-08-02|15/06/2023|0.2329|0.2261|1330000000|1330000000|4.5009999275208|1
2023-09-18 02:31:57|05340|473|SABE|5.86B|5860000000|1.039|20460395|39.31|41|2023-10-26|15/09/2023||0.0653||1580000000|1.0390000343323|1|2023-07-27|15/06/2023|0.06|0.06|1500000000|1430000000|1.1434999704361|1
2023-09-18 02:32:02|05341|290|BIRG|9.23B|9230000000|8.74|672383|24.32|24|2023-11-29|15/09/2023|||||8.7449998855591|1|2023-07-31|15/06/2023|||||9.3500003814697|1
2023-09-18 02:32:10|05342|8759|PEO|26.64B|26640000000|101.7|509656|49.12|41|2023-11-08|15/09/2023||2.63||3200000000|101.69999694824|1|2023-08-04|15/06/2023|6.45|3.5|3770000000|3690000000|115.40000152588|1
2023-09-18 02:32:16|05343|447|BKT|5.26B|5260000000|5.84|2433222|-0.48|41|2023-10-26|15/09/2023||0.2719||693880000|5.8400001525879|1|2023-07-20|15/06/2023|0.2508|0.252|662000000|658320000|6.1399998664856|1
2023-09-18 02:32:22|05344|446|BBVA|42.88B|42880000000|7.21|10044691|46.32|41|2023-10-31|15/09/2023||0.3379||7210000000|7.210000038147|1|2023-07-28|15/06/2023|0.33|0.3041|7190000000|7000000000|7.2199997901917|1
2023-09-18 02:32:27|05345|26047|BEIJb|61.06B|61060000000|120.6|1063220|-1.05|31|2023-10-24|15/09/2023||1.26||8850000000|120.59999847412|1|2023-07-20|15/06/2023|1.39|1.32|8650000000|8900000000|129.10000610352|1
2023-09-18 02:32:35|05346|477|BOL|85.29B|85290000000|310.9|1147596|-5.78|41|2023-10-20|15/09/2023||5.56||19510000000|310.89999389648|1|2023-07-20|15/06/2023|1.9|6.06|18440000000|19430000000|327.54998779297|1
2023-09-18 02:32:41|05347|452|CABK|26.58B|26580000000|3.54|9678859|0.28|41|2023-10-27|15/09/2023||0.1644||3540000000|3.5439999103546|1|2023-07-27|15/06/2023|0.1609|0.1619|3660000000|3410000000|3.8029999732971|1
2023-09-18 02:32:48|05348|13579|CPRI|12.86B|12860000000|11.38|1996149|23.4|41|2023-10-26|15/09/2023||||778500000|11.380000114441|1|2023-07-25|15/06/2023||0.21|789950000|789940000|12.534999847412|1
2023-09-18 02:32:54|05349|551|CARLb|129.80B|129800000000|953|165873|3.03|41|2023-10-31|15/09/2023||19.91||21270000000|953|1|2023-08-15|15/06/2023|20.15|19.91|21380000000|21280000000|1002|1
2023-09-18 02:32:59|05350|18976|CASTs|57.51B|57510000000|116.75|1434|-11.52|36|2023-10-27|15/09/2023||2.13||2480000000|116.75|1|2023-07-14|15/06/2023|2.13|2.03|2480000000|2480000000|108.55000305176|1
2023-09-18 02:33:07|05351|37756|CDR|15.52B|15520000000|154.25|298214|73.76|29|2023-11-28|15/09/2023||1.23||402050000|154.25|1|2023-08-30|15/06/2023|0.21|0.21|150460000|150350000|155.94999694824|1
2023-09-18 02:33:13|05352|951681|CLNX|25.35B|25350000000|36.04|965246|3.06|30|2023-11-10|15/09/2023||-0.0349||1060000000|36.040000915527|1|2023-07-26|15/06/2023|-0.145|-0.14|1020000000|1020000000|36.389999389648|1
2023-09-18 02:33:22|05353|26250|CHRH|59.75B|59750000000|454.1|112914|17.67|42|2024-01-11|15/11/2023||0.45||328350000|454.10000610352|1|2023-10-12|15/08/2023||0.5347||343130000|454.10000610352|1
2023-09-18 02:33:27|05354|6687|CBRO|1.44B|1440000000|9.67|41|-16.64|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2023-09-18 02:33:33|05355|41180|CNHI|17.93B|17930000000|13.48|6574788|13.95|41|2023-11-07|15/09/2023||0.4484||6100000000|13.479999542236|1|2023-07-28|15/06/2023|0.52|0.48|6570000000|6440000000|15.279999732971|1
2023-09-18 02:33:38|05356|538|COFB|2.41B|2410000000|70.6|55334|-26.61|41|2023-10-27|15/09/2023||1.81||93250000|70.599998474121|1|2023-07-28|15/06/2023|1.85|1.82|93180000|91060000|69.5|1
2023-09-18 02:33:45|05357|14228|COLOb|174.02B|174020000000|775.4|252865|-9.92|41|2023-11-09|15/09/2023||6.3||6380000000|775.40002441406|1|2023-08-17|15/06/2023|5.88|5.97|6110000000|6180000000|823.40002441406|1
2023-09-18 02:33:52|05358|6891|CORB|1.18B|1180000000|19.91|89142|-24.87|34|2023-10-26|15/09/2023|||||19.909999847412|1|2023-08-10|15/06/2023|||378400000|356500000|21.479999542236|1
2023-09-18 02:34:00|05359|549|DANSKE|136.37B|136370000000|158.8|1202543|53.06|34|2023-10-27|15/09/2023||5.8||12980000000|158.75|1|2023-07-21|15/06/2023|5.8|5.55|12180000000|12210000000|162.60000610352|1
2023-09-18 02:34:12|05360|566|DEMANT|67.51B|67510000000|312.3|277275|46.69|41|2023-11-07|15/09/2023||||5340000000|312.29998779297|1|2023-08-15|15/06/2023|5.5|5.5|5650000000|5580000000|268|1
2023-09-18 02:34:18|05361|14609|DIAS|4.92B|4920000000|92.12|146558|-27.95|41|2023-11-10|15/09/2023||0.96||282500000|92.120002746582|1|2023-07-27|15/06/2023|0.9|0.9|286800000|284500000|95.959999084473|1
2023-09-18 02:34:23|05362|1008705|DNP|37.68B|37680000000|382.9|193349|9.31|28|2023-11-02|15/09/2023||4.46||6910000000|382.89999389648|1|2023-08-17|15/06/2023|3.53|3.69|6550000000|6620000000|432.29998779297|1
2023-09-18 02:34:28|05363|13140|DNB|336.12B|336120000000|219.1|1415876|21.05|41|2023-10-19|15/09/2023||6.11||19980000000|219.10000610352|1|2023-07-10|15/06/2023|5.93|5.83|20200000000|20030000000|199.10000610352|1
2023-09-18 02:34:34|05364|961662|||||||30|2023-10-26|15/09/2023||1.34||7120000000|67.180000305176|1|2023-07-18|15/06/2023|1.75|1.78|8330000000|8330000000|71.660003662109|1
2023-09-18 02:34:42|05365|553|DSV|277.72B|277720000000|1310.5|274489|35.3|41|2023-10-24|15/09/2023||14.48||40890000000|1310.5|1|2023-07-25|15/06/2023|15.9|15.09|37730000000|42670000000|1464.5|1
2023-09-18 02:34:48|05366|18899|DUFNz|5.73B|5730000000|38.19|60278|13.46|35|2023-11-02|15/09/2023||||3570000000|38.189998626709|1|2023-08-04|15/06/2023||||3300000000|42.860000610352|1
2023-09-18 02:34:54|05367|424|EDP|17.58B|17580000000|4.22|6383542|-15.12|41|2023-11-02|15/09/2023||0.05||4900000000|4.2199997901917|1|2023-07-28|15/06/2023|0.0415|0.03|3760000000|3780000000|4.3619999885559|1
2023-09-18 02:35:00|05368|475|ELUXb|31.84B|31840000000|117.8|1277185|-3.47|41|2023-10-27|15/09/2023||1.8||34050000000|117.84999847412|1|2023-07-20|15/06/2023|-0.0175|1.28|32650000000|33570000000|153.44999694824|1
2023-09-18 02:35:10|05369|18977|EKTABs|28.99B|28990000000|75.87|3305|29.36|34|2023-11-30|15/10/2023||0.8893||4490000000|75.870002746582|1|2023-08-24|15/07/2023|0.65|0.3643|3830000000|3830000000|74.959999084473|1
2023-09-18 02:35:15|05370|15213|ELI|7.77B|7770000000|105.7|53601|-21.47|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2023-09-18 02:35:21|05371|571|ELISA|7.22B|7220000000|44.91|227047|-13.03|39|2023-10-19|15/09/2023||0.6476||552290000|44.909999847412|1|2023-07-13|15/06/2023|0.56|0.5103|532700000|543150000|47.889999389648|1
2023-09-18 02:35:26|05372|453|ENAG|4.30B|4300000000|16.43|800063|-4.86|40|2023-10-24|15/09/2023||0.377||237730000|16.430000305176|1|2023-07-26|15/06/2023|0.3789|0.2878|229800000|236590000|16.114999771118|1
2023-09-18 02:35:32|05373|13816|ELE|20.98B|20980000000|19.87|1215871|12.71|41|2023-10-31|15/09/2023||0.489||8770000000|19.870000839233|1|2023-07-26|15/06/2023|0.2696|0.27|5620000000|6520000000|19.354999542236|1
2023-09-18 02:35:39|05374|6963|ENEI|63.73B|63730000000|6.285|23150331|27.76|35|2023-11-07|15/09/2023||0.2333||31620000000|6.2849998474121|1|2023-07-26|15/06/2023|0.1554|0.14|24620000000|19620000000|6.1970000267029|1
2023-09-18 02:35:44|05375|6974|ENI|50.30B|50300000000|15.336|11385324|34.01|31|2023-10-27|15/09/2023||0.5425||31370000000|15.336000442505|1|2023-07-27|15/06/2023|0.57|0.5084|19590000000|27250000000|13.590000152588|1
2023-09-18 02:35:49|05376|1082093|EPIRa|258.46B|258460000000|213.9|783218|34.06|27|2023-10-27|15/09/2023||2.09||15130000000|213.89999389648|1|2023-07-18|15/06/2023|2.19|2.19|15910000000|15910000000|200.30000305176|1
2023-09-18 02:35:53|05377|1153107|EQTAB|256.66B|256660000000|211.2|932111|-14.39|11|2023-10-17|15/09/2023|||||211.19999694824|1|2023-07-14|15/06/2023||5.24||13004000000|218.80000305176|1
2023-09-18 02:35:59|05378|376|EQNR|1.05T|1050000000000|354|2938753|-0.88|40|2023-10-27|15/09/2023||0.8082||24900000000|354|1|2023-07-26|15/06/2023|0.74|0.7232|22870000000|23220000000|316.64999389648|1
2023-09-18 02:36:05|05379|592|ERST|13.38B|13380000000|32.92|493992|25.84|40|2023-10-30|15/09/2023||1.55||2530000000|32.919998168945|1|2023-07-31|15/06/2023|1.98|1.69|2660000000|2550000000|34.25|1
2023-09-18 02:36:13|05380|1013381|ESSITYb|171.51B|171510000000|243|1276678|4.2|28|2023-10-26|15/09/2023||4.09||43240000000|243|1|2023-07-20|15/06/2023|3.53|4.22|43930000000|43930000000|282.5|1
2023-09-18 02:36:18|05381|535|COLR|4.66B|4660000000|36.48|81452|20|28|2023-12-12|15/09/2023||0.75||5276000000|36.479999542236|1|2023-09-01|15/06/2023|||||35.229999542236|1
2023-09-18 02:36:23|05382|6978|EURA|4.20B|4200000000|56.2|67|0.09|30|2023-11-08|15/09/2023|||||56.200000762939|1|2023-07-26|15/06/2023|||||61.799999237061|1
2023-09-18 02:36:27|05383|948356|EVOG|259.04B|259040000000|1209.4|335564|41.27|17|2023-10-26|15/09/2023||1.26||463230000|1209.4000244141|1|2023-07-21|15/06/2023|1.22|1.19|441080000|447600000|1281|1
2023-09-18 02:36:34|05384|13380|0RKY|19.22B|19220000000|86.01|65028|33.7|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2023-09-18 02:36:40|05385|18980|FABGs|29.30B|29300000000|93.14|2016|7.96|36|2023-10-19|15/09/2023||1.05||855840000|93.139999389648|1|2023-07-07|15/06/2023|-3.03|1.01|855000000|870250000|82.199996948242|1
2023-09-18 02:36:45|05386|26042|BALDb|60.89B|60890000000|52.64|2205404|-4.5|34|2023-10-27|15/09/2023||1.18||2990000000|52.639999389648|1|2023-07-18|15/06/2023|1.34|1.14|2940000000|2940000000|43.369998931885|1
2023-09-18 02:36:50|05387|959205|RACE|54.49B|54490000000|305.17|298564|52.85|32|2023-11-02|15/09/2023||1.7||1590000000|300.95999145508|1|2023-08-02|15/06/2023|1.83|1.91|1470000000|1620000000|317.61999511719|1
2023-09-18 02:36:56|05388|459|FER|22.06B|22060000000|30.43|1119331|25.48|41|2023-10-31|15/09/2023||0.15||2060000000|30.430000305176|1|2023-07-27|15/06/2023|0.11|0.08|2140000000|2140000000|30.180000305176|1
2023-09-18 02:37:02|05389|103940|FBK|7.19B|7190000000|11.845|3176594|-5.88|33|2023-11-07|15/09/2023||||244310000|11.845000267029|1|2023-07-31|15/06/2023|||307000000|303170000|14.125|1
2023-09-18 02:37:07|05390|574|FORTUM|11.43B|11430000000|12.73|1337812|15.41|39|2023-11-02|15/09/2023||0.1917||1360000000|12.734999656677|1|2023-08-04|15/06/2023|0.16|0.2043|1370000000|1540000000|11.670000076294|1
2023-09-18 02:37:13|05391|15225|GLPG|2.23B|2230000000|33.81|94248|-29.58|37|2023-11-02|15/09/2023||-0.8069||100020000|33.810001373291|1|2023-08-03|15/06/2023|0.08|0.1141|149950000|153810000|38.060001373291|1
2023-09-18 02:37:19|05392|421|GALP|11.40B|11400000000|14.01|1781009|41.06|41|2023-10-30|15/09/2023||0.3496||5180000000|14.005000114441|1|2023-07-31|15/06/2023|0.32|0.3197|4940000000|5110000000|11.585000038147|1
2023-09-18 02:37:24|05393|457|SGREN|12.28B|12280000000|18.06|1666415|0.5|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
2023-09-18 02:37:30|05394|545|GBLB|10.20B|10200000000|74.1|171797|-0.35|41|2023-11-02|15/09/2023|||||74.099998474121|1|2023-07-31|15/06/2023|||||73.900001525879|1
2023-09-18 02:37:36|05395|561|GMAB|173.86B|173860000000|2668|76639|-0.52|41|2023-11-07|15/09/2023||21.16||4410000000|2668|1|2023-08-03|15/06/2023|20.61|19.69|4200000000|4070000000|2679|1
2023-09-18 02:37:41|05396|18981|GETIBs|50.81B|50810000000|186.55|2776|0.62|36|2023-10-23|15/09/2023||1.44||7090000000|186.55000305176|1|2023-07-18|15/06/2023|1.09|1.24|7180000000|6850000000|185.25|1
2023-09-18 02:37:48|05397|40266|GJFG|84.04B|84040000000|167.2|370733|-16.4|41|2023-10-20|15/09/2023||3.17||9190000000|167.19999694824|1|2023-07-14|15/06/2023|2.04|3.08|8960000000|8940000000|162.69999694824|1
2023-09-18 02:37:54|05398|44478|GL9|4.17B|4170000000|15.84|359527|31.78|30|2023-11-01|15/09/2023|||||15.800000190735|1|2023-08-16|15/06/2023||0.57||2917000000|13.869999885559|1
2023-09-18 02:37:59|05399|563|GN|19.80B|19800000000|136.2|566677|-28.43|41|2023-11-10|15/09/2023||1.6||4650000000|136.25|1|2023-08-16|15/06/2023|0.465|1.16|4390000000|4570000000|165|1
2023-09-18 02:38:06|05400|458|GRLS|8.98B|8980000000|13.22|1086937|12.46|41|2023-11-02|15/09/2023||0.31||1600000000|13.220000267029|1|2023-07-27|15/06/2023|0.15|0.15|1660000000|1670000000|13.574999809265|1
2023-09-18 02:38:11|05401|490|HMb|260.42B|260420000000|159.4|2636904|46.75|37|2023-09-27|15/08/2023||2.21||63700000000|159.44000244141|1|2023-06-29|15/05/2023|2.02|1.75|57620000000|57620000000|157.44000244141|1
2023-09-18 02:38:17|05402|40231|HEIO|20.81B|20810000000|72.25|141275|1.83|28|2023-10-25|15/09/2023|||||72.25|1|2023-07-31|15/06/2023|||||80.599998474121|1
2023-09-18 02:38:22|05403|303|HEIN|48.21B|48210000000|85|699060|-5.47|34|2023-10-25|15/09/2023||||8310000000|85|1|2023-07-31|15/06/2023|2.11|2.11|8140000000|8320000000|96.860000610352|1
2023-09-18 02:38:30|05404|18949|HRA|4.23B|4230000000|2.926|2463666|22.12|36|2023-11-08|15/09/2023|||||2.9260001182556|1|2023-07-26|15/06/2023|||3320000000|3320000000|2.7720000743866|1
2023-09-18 02:38:34|05405|18983|HEXABs|256.86B|256860000000|95.5|16857|-12.35|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
2023-09-18 02:38:41|05406|26111|HPOLb|35.48B|35480000000|103.2|410896|10.37|38|2023-10-27|15/09/2023||1.86||5550000000|103.19999694824|1|2023-07-19|15/06/2023|1.97|1.91|5730000000|5910000000|113.59999847412|1
2023-09-18 02:38:46|05407|18984|HOLMBs|65.87B|65870000000|412.7|253|-7.85|34|2023-10-25|15/09/2023||6.29||5500000000|412.70001220703|1|2023-08-17|15/06/2023|5.5|5.21|5750000000|5850000000|383.5|1
2023-09-18 02:38:54|05408|26410|HUH1V|3.26B|3260000000|31.1|160649|-6.94|41|2023-10-20|15/09/2023||0.5671||1080000000|31.10000038147|1|2023-07-18|15/06/2023|0.55|0.5875|1050000000|1100000000|31.39999961853|1
2023-09-18 02:38:59|05409|18987|HUSQBs|51.34B|51340000000|89.98|1258|39.59|36|2023-10-20|15/09/2023||0.4186||11860000000|89.980003356934|1|2023-07-18|15/06/2023|2.46|2.65|16980000000|16360000000|99.419998168945|1
2023-09-18 02:39:05|05410|463|IBE|69.07B|69070000000|11.085|10590393|4.92|40|2023-10-25|15/09/2023||0.1735||14960000000|11.085000038147|1|2023-07-27|15/06/2023|0.163|0.17|10800000000|11950000000|11.430000305176|1
2023-09-18 02:39:10|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
2023-09-18 02:39:16|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
2023-09-18 02:39:23|05413|943214|IMCD|6.90B|6900000000|121.25|111156|-2.65|30|2023-11-10|15/09/2023||1.91||1140000000|121.25|1|2023-08-04|15/06/2023||3.83|1130000000|1280000000|130|1
2023-09-18 02:39:29|05414|598|IMFI|2.50B|2500000000|18.2|90127|21.74|32|2023-11-29|15/09/2023|||||18.200000762939|1|2023-08-30|15/06/2023|||||18.059999465942|1
2023-09-18 02:39:34|05415|461|ITX|112.75B|112750000000|36.19|2415615|61.2|35|2023-12-13|15/10/2023||0.4925||8950000000|36.189998626709|1|2023-09-13|15/07/2023|0.43|0.4004|9240000000|9050000000|35.790000915527|1
2023-09-18 02:39:40|05416|18989|INDUAs|126.16B|126160000000|292.1|1274|24.51|36|2023-10-06|15/09/2023|||||292.10000610352|1|2023-07-06|15/06/2023|3.63||||298.10000610352|1
2023-09-18 02:39:45|05417|26116|INDT|77.24B|77240000000|211.5|208903|15.67|37|2023-10-27|15/09/2023||1.97||7640000000|211.5|1|2023-07-20|15/06/2023|1.99|2.15|8100000000|7940000000|221.19999694824|1
2023-09-18 02:39:50|05418|301|INGA|45.80B|45800000000|13.02|11422291|32.56|41|2023-11-02|15/09/2023||0.4858||5680000000|13.020000457764|1|2023-08-03|15/06/2023|0.5961|0.47|5760000000|5540000000|13.060000419617|1
2023-09-18 02:39:56|05419|9060|COL|2.95B|2950000000|5.56|998683|-2.46|41|2023-11-16|15/09/2023||0.09||98540000|5.5599999427795|1|2023-07-26|15/06/2023|0.095|0.09|93000000|93000000|5.7600002288818|1
2023-09-18 02:40:03|05420|18953|ITPG|4.82B|4820000000|45.18|184335|33.43|36|2023-11-10|15/09/2023|||||45.180000305176|1|2023-08-04|15/06/2023|0.758||592190000|591030000|49.669998168945|1
2023-09-18 02:40:15|05421|6951|ISP|45.06B|45060000000|2.469|84106345|28.93|41|2023-11-03|15/09/2023||0.1009||6230000000|2.4690001010895|1|2023-07-28|15/06/2023|0.119|0.1215|6340000000|6170000000|2.5729999542236|1
2023-09-18 02:40:21|05422|487|INVEb|645.12B|645120000000|215.1|2620099|26.65|40|2023-10-19|15/09/2023|||||215.10000610352|1|2023-07-17|15/06/2023|14.8||14830000000|17270000000|208.64999389648|1
2023-09-18 02:40:25|05423|954900|INWT|11.26B|11260000000|11.775|986996|22.84|29|2023-11-09|15/09/2023||0.07||245000000|11.77499961853|1|2023-07-26|15/06/2023|0.1042|0.08|237600000|238060000|11.734999656677|1
2023-09-18 02:40:31|05424|942733|ISS|20.80B|20800000000|112.3|609951|-14.73|36|2023-11-02|15/09/2023||6.85||19810000000|112.30000305176|1|2023-08-08|15/06/2023|6.32|4.73|19730000000|20110000000|141.14999389648|1
2023-09-18 02:40:36|05425|993186|IG|4.31B|4310000000|5.315|1486104|3.91|29|2023-10-25|15/09/2023||0.13||411700000|5.3150000572205|1|2023-07-25|15/06/2023|0.14|0.13|452000000|437860000|5.3649997711182|1
2023-09-18 02:40:41|05426|1161408|JDEP|12.19B|12190000000|25.1|217082|-15.55|18|2023-11-29|15/09/2023|||||25.10000038147|1|2023-08-02|15/06/2023|||||27.340000152588|1
2023-09-18 02:40:46|05427|423|JMT|13.57B|13570000000|21.54|552588|-2.71|41|2023-10-25|15/09/2023||0.3495||7790000000|21.540000915527|1|2023-07-26|15/06/2023|0.36|0.3342|7710000000|7580000000|26.620000839233|1
2023-09-18 02:40:51|05428|991179|TKWY|2.79B|2790000000|13.09|2216946|-22.93|28|2023-11-29|15/09/2023|||||13.093999862671|1|2023-07-26|15/06/2023||-0.05||2591000000|15.994000434875|1
2023-09-18 02:40:56|05429|539|KBC|24.84B|24840000000|59.8|519545|8.73|41|2023-11-09|15/09/2023||1.96||2760000000|59.799999237061|1|2023-08-10|15/06/2023|2.29|1.98|2780000000|2700000000|68.23999786377|1
2023-09-18 02:41:04|05430|44480|KYGa|14.64B|14640000000|82.96|208303|-12.82|32|2023-11-29|15/09/2023|||||82.959999084473|1|2023-08-02|15/06/2023||1.92||4460000000|90.339996337891|1
2023-09-18 02:41:10|05431|575|KESKOB|7.11B|7110000000|17.8|533714|-14.09|39|2023-10-26|15/09/2023||0.38||3010000000|17.799999237061|1|2023-07-27|15/06/2023|0.38|0.3752|3100000000|3110000000|17.760000228882|1
2023-09-18 02:41:16|05432|8777|KGH|23.40B|23400000000|116.8|516820|31.35|41|2023-11-15|15/09/2023||2.8||8340000000|116.80000305176|1|2023-08-17|15/06/2023|1.16|1.76|8170000000|8460000000|109.09999847412|1
2023-09-18 02:41:20|05433|32414|KSP|13.25B|13250000000|72.8|127900|30.14|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2023-09-18 02:41:26|05434|18993|KINVBs|33.74B|33740000000|119.65|1704|-19.34|36|2023-10-18|15/09/2023|||||119.65000152588|1|2023-07-11|15/06/2023|-5.02||||141.44999694824|1
2023-09-18 02:41:31|05435|1081898|KOJAMO|2.27B|2270000000|9.2|433745|-39.15|25|2023-11-02|15/09/2023||0.21||111450000|9.1999998092651|1|2023-08-17|15/06/2023|0.23|0.1779|108900000|110240000|8.085000038147|1
2023-09-18 02:41:37|05436|570|KNEBV|21.08B|21080000000|40.6|486047|-5.65|39|2023-10-25|15/09/2023||0.4993||2850000000|40.599998474121|1|2023-07-20|15/06/2023|0.43|0.4311|2840000000|2700000000|47.139999389648|1
2023-09-18 02:41:42|05437|6905|DSMN|31.40B|31400000000|114.05|271328|-1.93|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
2023-09-18 02:41:48|05438|6913|KPN|12.60B|12600000000|3.237|8411019|6.13|41|2023-10-25|15/09/2023||0.0492||1370000000|3.2369999885559|1|2023-07-23|15/06/2023|0.0506|0.0514|1330000000|1340000000|3.2869999408722|1
2023-09-18 02:41:54|05439|6961|LDOF|8.02B|8020000000|13.98|2563585|82.65|30|2023-11-07|15/09/2023||0.1913||3480000000|13.979999542236|1|2023-07-28|15/06/2023|0.278|0.3195|3860000000|3770000000|11.800000190735|1
2023-09-18 02:42:00|05440|480|ERICb|188.09B|188090000000|56.38|6674855|-22.5|41|2023-10-17|15/09/2023||0.4659||66440000000|56.380001068115|1|2023-07-14|15/06/2023|-0.21|-0.4161|64400000000|63940000000|58.560001373291|1
2023-09-18 02:42:11|05441|18999|LUNDBs|112.13B|112130000000|452.15|432|6.61|27|2023-11-23|15/09/2023|||||452.14999389648|1|2023-08-29|15/06/2023|||||437.10000610352|1
2023-09-18 02:42:17|05442|489|ORRON|2.51B|2510000000|8.79|2850523|-61.05|40|2023-08-09|15/06/2023||-0.0108||6320000|10.604999542236|1|2023-05-16|15/03/2023|0.0012|0.0012|8420000|8310000|10.619999885559|1
2023-09-18 02:42:23|05443|7024|MDBI|10.27B|10270000000|12.21|2243679|44.39|41|2023-10-26|15/09/2023||0.30||1000000000|12.210000038147|1|2023-07-27|15/06/2023|0.2782|0.3823|886600000|846000000|11.529999732971|1
2023-09-18 02:42:29|05444|102931|MRL|3.80B|3800000000|8.095|584005|-10.25|30|2023-11-17|15/09/2023||0.15||121230000|8.0950002670288|1|2023-07-27|15/06/2023|0.15|0.15|118700000|120350000|8.5100002288818|1
2023-09-18 02:42:35|05445|556|MAERSKb|208.10B|208100000000|12570|22692|-14.11|40|2023-11-03|15/09/2023||19.97||12720000000|12570|1|2023-08-04|15/06/2023|85|40.85|12990000000|13090000000|13515|1
2023-09-18 02:42:40|05446|48565|MONC|16.10B|16100000000|59.78|596772|37.84|39|2023-11-26|15/09/2023||0.4274||672100000|59.779998779297|1|2023-07-25|15/06/2023|0.3577|0.3577|410200000|410200000|62.380001068115|1
2023-09-18 02:42:47|05447|369|MOWI|100.94B|100940000000|195.35|780618|4.41|41|2023-11-08|15/09/2023||0.2794||1490000000|195.35000610352|1|2023-08-21|15/06/2023|0.35|0.3687|1360000000|1350000000|181.64999389648|1
2023-09-18 02:42:53|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
2023-09-18 02:42:59|05449|456|NTGY|26.16B|26160000000|27.24|267857|6.45|41|2023-11-08|15/09/2023||0.3264|||27.239999771118|1|2023-07-24|15/06/2023|0.5783|0.4968|||27.520000457764|1
2023-09-18 02:43:04|05450|49893|NEL|17.61B|17610000000|10.65|5077018|-14.75|29|2023-10-25|15/09/2023||-0.0971||429730000|10.64999961853|1|2023-07-18|15/06/2023|-0.2|-0.1721|475000000|378500000|12.564999580383|1
2023-09-18 02:43:10|05451|578|NESTE|27.83B|27830000000|36.28|953073|-17.13|39|2023-10-26|15/09/2023||0.6858||5400000000|36.279998779297|1|2023-07-27|15/06/2023|0.63|0.7271|5350000000|5610000000|37.700000762939|1
2023-09-18 02:43:15|05452|1128905|NEXII|8.11B|8110000000|6.198|3699594|-28.84|20|2023-11-08|15/09/2023||||860620000|6.1979999542236|1|2023-08-01|15/06/2023||0.2351|835300000|829330000|7.8740000724792|1
2023-09-18 02:43:20|05453|26151|NIBEb|150.80B|150800000000|74.5|3594705|-31.53|37|2023-11-15|15/09/2023||0.6547||12070000000|74.540000915527|1|2023-08-17|15/06/2023|0.65|0.704|11830000000|12340000000|84.5|1
2023-09-18 02:43:25|05454|943213|NN|10.05B|10050000000|36.34|1055706|-12.75|36|2023-11-16|15/09/2023||1.44|||36.340000152588|1|2023-08-29|15/06/2023|1.42|1.42|||34.569999694824|1
2023-09-18 02:43:31|05455|647|NOKIA|20.40B|20400000000|3.678|12002684|-19.84|39|2023-10-19|15/09/2023||0.0751||5760000000|3.6775000095367|1|2023-07-20|15/06/2023|0.07|0.0768|5710000000|5810000000|3.5264999866486|1
2023-09-18 02:43:37|05456|583|TYRES|1.09B|1090000000|7.91|498024|-30.03|40|2023-10-31|15/09/2023||0.143||377310000|7.9120001792908|1|2023-08-23|15/06/2023|0.01|0.0726|293100000|310590000|7.9340000152588|1
2023-09-18 02:43:42|05457|8922|NDAFI|36.60B|36600000000|10.306|4096507|12.72|36|2023-10-19|15/09/2023||0.364||2980000000|10.305999755859|1|2023-07-17|15/06/2023|0.37|0.3458|2960000000|2910000000|10.140000343323|1
2023-09-18 02:43:47|05458|1127857|VPLAYa|3.42B|3420000000|61|270|-75.2|21|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2023-09-18 02:43:52|05459|367|NHY|129.01B|129010000000|63.02|3303329|-2.6|41|2023-10-24|15/09/2023||1.01||45240000000|63.020000457764|1|2023-07-20|15/06/2023|1.77|1.56|53630000000|48690000000|62.599998474121|1
2023-09-18 02:43:58|05460|555|NOVOb|2.99T|2990000000000|666.5|2859031|77.83|41|2023-11-02|15/09/2023||4.56||56860000000|666.5|1|2023-08-10|15/06/2023|4.32|4.33|54300000000|55470000000|1263.4000244141|0.5
2023-09-18 02:44:05|05461|558|NZYMb|82.67B|82670000000|298.3|396132|-23.59|41|2023-10-26|15/09/2023||3.04||4400000000|298.29998779297|1|2023-08-09|15/06/2023|2.18|2.75|4220000000|4350000000|327.70001220703|1
2023-09-18 02:44:12|05462|601|OMVV|14.77B|14770000000|45.22|351037|18.25|41|2023-10-31|15/09/2023||2.1||11160000000|45.220001220703|1|2023-07-28|15/06/2023|1.44|1.5|8980000000|10530000000|41.729999542236|1
2023-09-18 02:44:18|05463|26435|ORNBV|5.16B|5160000000|36.69|255463|-16.29|41|2023-10-26|15/09/2023||0.3167||278370000|36.689998626709|1|2023-07-17|15/06/2023|0.26|0.3444|289600000|292980000|36.310001373291|1
2023-09-18 02:44:24|05464|373|ORK|82.42B|82420000000|82.74|887761|0.58|41|2023-10-26|15/09/2023||1.47||16400000000|82.73999786377|1|2023-07-14|15/06/2023|1.55|1.25|17100000000|16300000000|76.76000213623|1
2023-09-18 02:44:30|05465|8785|PKN|70.19B|70190000000|60.38|1860182|6.72|41|2023-11-09|15/09/2023||5.32||106580000000|60.380001068115|1|2023-08-23|15/06/2023|4.26|3.82|74620000000|74620000000|64.309997558594|1
2023-09-18 02:44:36|05466|985158|ORSTED|167.27B|167270000000|397.3|613723|-43.92|30|2023-11-01|15/09/2023||5.7||19870000000|397.29998779297|1|2023-08-10|15/06/2023|-1.4|0.4464|16480000000|17650000000|574.79998779297|1
2023-09-18 02:44:43|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
2023-09-18 02:44:49|05468|26322|PNDORA|62.25B|62250000000|744.6|219257|83.31|41|2023-11-08|15/09/2023||7.84||5340000000|744.59997558594|1|2023-08-15|15/06/2023|8.8|9.8|5890000000|5730000000|672.40002441406|1
2023-09-18 02:44:55|05469|305|PHG|18.48B|18480000000|20.14|2242266|11.33|41|2023-10-23|15/09/2023||0.2336||4350000000|20.135000228882|1|2023-07-24|15/06/2023|0.28|0.2639|4500000000|4470000000|20.829999923706|1
2023-09-18 02:45:00|05470|310|PIRC|4.77B|4770000000|4.762|2079714|27.74|36|2023-11-09|15/09/2023||0.114||1820000000|4.7620000839233|1|2023-07-27|15/06/2023|0.12|0.1095|1740000000|1740000000|4.7119998931885|1
2023-09-18 02:45:07|05471|8737|PKO|44.55B|44550000000|35.54|2098289|50.21|41|2023-11-09|15/09/2023||1.99||4960000000|35.540000915527|1|2023-08-23|15/06/2023|0.39|0.39|5760000000|5840000000|36.709999084473|1
2023-09-18 02:45:13|05472|959218|PST|13.19B|13190000000|10.18|2012563|23.07|32|2023-11-06|15/09/2023||0.3064||2880000000|10.180000305176|1|2023-07-25|15/06/2023|0.4193|0.3431|3010000000|2900000000|10.229999542236|1
2023-09-18 02:45:16|05473|1152300|PRX|117.48B|117480000000|29.59|3528863|12.08|0||
2023-09-18 02:45:22|05474|531|PROX|2.46B|2460000000|7.59|680030|-33.01|41|2023-10-27|15/09/2023||0.3147||1560000000|7.5900001525879|1|2023-07-28|15/06/2023|0.29|0.2958|1500000000|1470000000|7.1799998283386|1
2023-09-18 02:45:27|05475|6949|PRY|10.67B|10670000000|39.16|727791|22.84|36|2023-11-09|15/09/2023||0.6406||4040000000|39.159999847412|1|2023-07-28|15/06/2023|0.92|0.87|4010000000|4250000000|36.849998474121|1
2023-09-18 02:45:33|05476|13805|PZU|35.68B|35680000000|41.44|1367698|50.31|41|2023-11-23|15/09/2023|||||41.439998626709|1|2023-08-31|15/06/2023|1.79||6600000000|7090000000|41.409999847412|1
2023-09-18 02:45:39|05477|602|RBIV|4.31B|4310000000|13.08|271873|3.73|41|2023-11-03|15/09/2023||1.95||2150000000|13.079999923706|1|2023-08-01|15/06/2023|1.48|1.33|2200000000|2200000000|14.720000267029|1
2023-09-18 02:45:45|05478|6889|RAND|9.40B|9400000000|51.84|366478|10.11|41|2023-10-24|15/09/2023||1.03||6440000000|51.840000152588|1|2023-07-25|15/06/2023|1.01|0.9759|6470000000|6510000000|51.439998626709|1
2023-09-18 02:45:52|05479|18962|RECI|9.56B|9560000000|46.82|237872|17.76|37|2023-11-07|15/09/2023||0.4835||504130000|46.819999694824|1|2023-07-27|15/06/2023|0.5363|0.468|492940000|492950000|45.279998779297|1
2023-09-18 02:45:57|05480|460|REDE|8.31B|8310000000|15.41|1415749|-12.96|41|2023-10-23|15/09/2023||0.3117||582810000|15.409999847412|1|2023-07-25|15/06/2023|0.3198|0.3193|512200000|453600000|15.310000419617|1
2023-09-18 02:46:03|05481|462|REP|19.54B|19540000000|15.26|5789561|27.59|41|2023-10-26|15/09/2023||0.7424||16510000000|15.260000228882|1|2023-07-27|15/06/2023|0.5742|0.5353|16200000000|16200000000|13.795000076294|1
2023-09-18 02:46:09|05482|302|SHEL|202.97B|202970000000|30.39|7934833|15.93|31|2023-11-02|15/09/2023||0.7749||67070000000|30.389999389648|1|2023-07-27|15/06/2023|0.6823|0.7693|67850000000|60240000000|28.334999084473|1
2023-09-18 02:46:14|05483|26325|RBREW|28.83B|28830000000|577|87385|13.18|41|2023-11-08|15/09/2023||8.8||3580000000|576.79998779297|1|2023-08-21|15/06/2023|7.8|7.87|3600000000|3700000000|575|1
2023-09-18 02:46:19|05484|8790|||||||35|2023-11-06|15/09/2023||1.24||4800000000|1420|1|2023-07-24|15/06/2023|0.5822|0.4245|3650000000|3590000000|1457|1
2023-09-18 02:46:24|05485|19010|SAABBs|80.25B|80250000000|603.7|1430|79.55|32|2023-10-26|15/09/2023||3.85||10090000000|603.70001220703|1|2023-07-20|15/06/2023|5.76|4.73|12480000000|11590000000|575.20001220703|1
2023-09-18 02:46:30|05486|41036|SAGAb|104.24B|104240000000|227.8|270685|5.9|29|2023-10-27|15/09/2023||2.9||1080000000|227.80000305176|1|2023-07-17|15/06/2023|2.5|2.67|1050000000|1040000000|218.69999694824|1
2023-09-18 02:46:35|05487|7037|SPMI|3.21B|3210000000|1.607|37490447|149.92|41|2023-10-25|15/09/2023||-0.0062||3080000000|1.6069999933243|1|2023-07-26|15/06/2023|0.0067|-0.0067|2770000000|2740000000|1.4865000247955|1
2023-09-18 02:46:40|05488|40285|SALM|72.92B|72920000000|555|198583|-8.87|41|2023-11-09|15/09/2023||6.33||8000000000|555|1|2023-08-24|15/06/2023|-6.4|5.91|5900000000|5960000000|479.70001220703|1
2023-09-18 02:46:46|05489|582|SAMPO|20.84B|20840000000|41.45|582589|-9.56|40|2023-11-08|15/09/2023||0.6292||1280000000|41.450000762939|1|2023-08-09|15/06/2023|0.56|0.4958|1230000000|1230000000|38.590000152588|1
2023-09-18 02:46:52|05490|486|SAND|259.03B|259030000000|206.8|1596393|33.38|31|2023-10-23|15/09/2023||3.35||31360000000|206.80000305176|1|2023-07-19|15/06/2023|2.65|3.09|32240000000|31180000000|209.10000610352|1
2023-09-18 02:46:58|05491|474|SAN|56.28B|56280000000|3.4915|29405727|31.73|41|2023-10-25|15/09/2023||0.1775||14480000000|3.4914999008179|1|2023-07-26|15/06/2023|0.16|0.154|14300000000|13920000000|3.5380001068115|1
2023-09-18 02:47:04|05492|8733|SPL1|36.52B|36520000000|353.6|68265|65.85|42|2023-10-25|15/09/2023||7.92||5190000000|353.60000610352|1|2023-07-27|15/06/2023|7.78|7.78|5250000000|3320000000|400|1
2023-09-18 02:47:10|05493|6898|SBMO|2.37B|2370000000|13.17|407423|-4.57|26|2023-11-09|15/09/2023|||||13.170000076294|1|2023-08-10|15/06/2023||0.77||1521000000|13.840000152588|1
2023-09-18 02:47:17|05494|491|SCAb|96.50B|96500000000|149|1180123|-1.84|41|2023-10-27|15/09/2023||1.03||4510000000|149|1|2023-07-21|15/06/2023|1.32|1.35|4580000000|4800000000|142.64999389648|1
2023-09-18 02:47:22|05495|942434|SCATC|10.76B|10760000000|67.6|277647|-31.7|29|2023-11-02|15/09/2023||3.82||1470000000|67.599998474121|1|2023-08-18|15/06/2023|2.03|4.57|1230000000|1230000000|77.849998474121|1
2023-09-18 02:47:28|05496|40286|SCHA|47.56B|47560000000|210.3|152366|32.68|41|2023-10-25|15/09/2023||0.9349||3880000000|210.30000305176|1|2023-07-18|15/06/2023|-4.38|0.6058|4040000000|3940000000|191.80000305176|1
2023-09-18 02:47:34|05497|485|SEBa|278.51B|278510000000|130.05|2631692|17.91|41|2023-10-25|15/09/2023||4.08||19280000000|130.05000305176|1|2023-07-18|15/06/2023|4.62|3.99|20020000000|18780000000|123.5|1
2023-09-18 02:47:39|05498|492|SECUb|49.52B|49520000000|86.42|1237124|21.25|41|2023-11-07|15/09/2023||-0.3053||39820000000|86.419998168945|1|2023-07-28|15/06/2023|2.05|1.92|39910000000|39020000000|91.779998779297|1
2023-09-18 02:47:43|05499|979019|LIGHT|3.17B|3170000000|25.08|366338|-11.91|29|2023-10-27|15/09/2023||0.6605||1690000000|25.079999923706|1|2023-07-28|15/06/2023|0.32|0.5753|1640000000|1680000000|27.930000305176|1
2023-09-18 02:47:49|05500|26341|SIM|28.86B|28860000000|733|103304|56.79|40|2023-11-03|15/09/2023||0.34||134160000|733|1|2023-08-11|15/06/2023|0.26|0.3767|131590000|128570000|730|1
2023-09-18 02:47:55|05501|495|SKAb|73.07B|73070000000|177.5|776828|15.11|41|2023-11-01|15/09/2023||3.29||41710000000|177.5|1|2023-07-21|15/06/2023|2.96|2.99|39900000000|41680000000|164|1
2023-09-18 02:48:01|05502|500|SKFb|83.78B|83780000000|183.6|1288468|24.22|41|2023-10-27|15/09/2023||4.25||26500000000|183.55000305176|1|2023-07-19|15/06/2023|5.36|4.72|27120000000|26980000000|190.10000610352|1
2023-09-18 02:48:07|05503|309|SRG|16.14B|16140000000|4.818|5714548|1.52|41|2023-11-09|15/09/2023||0.081||916780000|4.8179998397827|1|2023-07-28|15/06/2023|0.0976|0.0952|1120000000|1120000000|4.8559999465942|1
2023-09-18 02:48:11|05504|15264|SOF|6.84B|6840000000|205|18532|12.51|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
2023-09-18 02:48:16|05505|1153447|SWON|2.21B|2210000000|18.47|251230|72.62|13|2023-11-15|15/09/2023||||246100000|18.469999313354|1|2023-08-24|15/06/2023|||267400000|268200000|18.799999237061|1
2023-09-18 02:48:21|05506|307|STLAM|55.89B|55890000000|17.906|10210982|33.63|37|2023-10-31|15/09/2023||||45000000000|17.906000137329|1|2023-07-26|15/06/2023||1.98|51130000000|51130000000|16.785999298096|1
2023-09-18 02:48:27|05507|580|STERV|9.62B|9620000000|12.165|1827595|-15.49|39|2023-10-24|15/09/2023||0.0049||2370000000|12.164999961853|1|2023-07-21|15/06/2023|-0.27|0.0695|2370000000|2660000000|11.35000038147|1
2023-09-18 02:48:33|05508|379|STB|39.36B|39360000000|86.9|727884|14.92|41|2023-10-25|15/09/2023||1.61|||86.900001525879|1|2023-07-14|15/06/2023|1.93|1.78|||87.660003662109|1
2023-09-18 02:48:38|05509|383|SUBC|43.21B|43210000000|144.3|469660|60.01|41|2023-11-16|15/09/2023||0.0937||1510000000|144.30000305176|1|2023-07-26|15/06/2023|0.06|0.0148|1520000000|1410000000|138.60000610352|1
2023-09-18 02:48:43|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
2023-09-18 02:48:49|05511|496|SHBa|190.56B|190560000000|96.3|4357039|3.77|41|2023-10-18|15/09/2023||3.41||15110000000|96.300003051758|1|2023-07-19|15/06/2023|3.42|3.35|15170000000|15030000000|93.379997253418|1
2023-09-18 02:48:55|05512|494|SWEDa|224.79B|224790000000|199.9|2230263|31.6|41|2023-10-26|15/09/2023||7.64||17900000000|199.89999389648|1|2023-07-18|15/06/2023|8.09|7.21|18170000000|17220000000|189.85000610352|1
2023-09-18 02:49:01|05513|501|SWMA|172.68B|172680000000|113.5|4022346|4.03|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
2023-09-18 02:49:07|05514|26197|SOBIV|67.11B|67110000000|224.2|421854|4.09|41|2023-10-30|15/09/2023||0.5447||4450000000|224.19999694824|1|2023-07-18|15/06/2023|1.41|1.02|4870000000|4420000000|205.80000305176|1
2023-09-18 02:49:13|05515|498|TEL2b|55.86B|55860000000|80.62|2388366|-22.37|41|2023-10-18|15/09/2023||1.67||7330000000|80.620002746582|1|2023-07-18|15/06/2023|1.33|1.51|7150000000|7100000000|88.480003356934|1
2023-09-18 02:49:18|05516|306|TLIT|6.67B|6670000000|0.3144|143899992|71.9|41|2023-11-08|15/09/2023||||4000000000|0.31439998745918|1|2023-08-01|15/06/2023|-0.01||4000000000|3990000000|0.26230001449585|1
2023-09-18 02:49:24|05517|469|TEF|22.40B|22400000000|3.937|16741233|1.97|41|2023-11-08|15/09/2023||0.1||10230000000|3.9370000362396|1|2023-07-27|15/06/2023|0.06|0.09|10130000000|10050000000|3.8139998912811|1
2023-09-18 02:49:29|05518|7134|TNET|2.30B|2300000000|21.14|68056|42.93|41|2023-10-26|15/09/2023||1.12||717970000|21.139999389648|1|2023-07-25|15/06/2023|-0.2652|-0.2526|704000000|704100000|20.819999694824|1
2023-09-18 02:49:34|05519|380|TEL|165.29B|165290000000|118.95|1291725|15.15|41|2023-10-25|15/09/2023||1.71||20130000000|118.94999694824|1|2023-07-20|15/06/2023|0.7|1.56|20220000000|20300000000|103.44999694824|1
2023-09-18 02:49:39|05520|499|TELIA|89.10B|89100000000|22.59|11018732|-36.06|41|2023-10-19|15/09/2023||0.4413||23090000000|22.590000152588|1|2023-07-19|15/06/2023|0.19|0.3759|23300000000|23030000000|23.860000610352|1
2023-09-18 02:49:45|05521|6968|TENR|18.14B|18140000000|15.43|2833222|13.66|41|2023-11-01|15/09/2023||0.6327||3020000000|15.430000305176|1|2023-08-02|15/06/2023|0.869|0.7298|3730000000|3400000000|15.079999923706|1
2023-09-18 02:49:51|05522|7020|TRN|15.59B|15590000000|7.778|3620064|9.27|41|2023-11-08|15/09/2023||0.0946||682110000|7.7779998779297|1|2023-07-27|15/06/2023|0.1025|0.1049|771000000|770000000|7.7859997749329|1
2023-09-18 02:49:55|05523|1166527|THG|894.82M|894820000|67.58|4396168|56.87|13|2023-11-29|15/09/2023|||||67.580001831055|1|2023-09-14|15/06/2023|||500000000||87.540000915527|1
2023-09-18 02:50:01|05524|378|TOM|40.49B|40490000000|136.3|358172|-31.68|41|2023-10-20|15/09/2023||1.35||3660000000|136.30000305176|1|2023-07-14|15/06/2023|1.04|1.05|3880000000|3880000000|165.44999694824|1
2023-09-18 02:50:07|05525|565|TOP|29.00B|29000000000|326.8|88228|-12.86|41|2023-10-24|15/09/2023||3.85||2560000000|326.79998779297|1|2023-07-14|15/06/2023|2.9|3.69|2520000000|2520000000|315|1
2023-09-18 02:50:15|05526|19020|TRELBs|68.17B|68170000000|275.1|1544|29.7|34|2023-10-26|15/09/2023||3.96||8410000000|275.10000610352|1|2023-07-19|15/06/2023|3.55|2.59|8700000000|8850000000|261.29998779297|1
2023-09-18 02:50:22|05527|567|TRYG|84.69B|84690000000|136.2|760969|-17.93|41|2023-10-13|15/09/2023||2.14||9390000000|136.25|1|2023-07-11|15/06/2023|1.47|1.79|9720000000|9390000000|144.35000610352|1
2023-09-18 02:50:28|05528|547|UCB|16.00B|16000000000|84.2|157458|22.24|41|2023-10-31|15/09/2023||||1800000000|84.199996948242|1|2023-07-27|15/06/2023|1.51|1.66||1660000000|80.76000213623|1
2023-09-18 02:50:33|05529|13831|UMI|5.64B|5640000000|23.38|409863|-23.69|22|2023-10-25|15/09/2023|||||23.379999160767|1|2023-07-28|15/06/2023|0.97|1.11|2067000000|2086000000|27.379999160767|1
2023-09-18 02:50:42|05530|6955|CRDI|38.75B|38750000000|21.685|13150988|102.44|41|2023-10-25|15/09/2023||0.9595||5600000000|21.684999465942|1|2023-08-23|15/06/2023|1.12|0.941|5970000000|5720000000|22.020000457764|1
2023-09-18 02:50:46|05531|989550|ULVR|120.23B|120230000000|47.66|1165966|6.01|29|2023-10-26|15/09/2023||||15070000000|47.665000915527|1|2023-07-25|15/06/2023|1.28|1.28|15740000000|15320000000|46.509998321533|1
2023-09-18 02:50:51|05532|585|UPM|17.13B|17130000000|32.12|966815|-8.46|30|2023-10-24|15/09/2023||0.271||2740000000|32.119998931885|1|2023-07-25|15/06/2023|0.15|0.2759|2560000000|2670000000|28.700000762939|1
2023-09-18 02:50:57|05533|49950|VALMT|4.27B|4270000000|23.19|392580|1.71|39|2023-10-25|15/09/2023||0.5596||1300000000|23.190000534058|1|2023-07-26|15/06/2023|0.6|0.5479|1420000000|1350000000|26.329999923706|1
2023-09-18 02:51:03|05534|612|VERB|27.91B|27910000000|80.8|103354|-10.62|41|2023-11-02|15/09/2023|||||80.800003051758|1|2023-07-27|15/06/2023|2.2|2.2|3420000000|2900000000|74.300003051758|1
2023-09-18 02:51:08|05535|564|VWS|157.87B|157870000000|156.7|2090004|-3.74|40|2023-11-08|15/09/2023||0.0009||4140000000|156.7200012207|1|2023-08-09|15/06/2023|-0.12|-0.0747|3430000000|3420000000|179.2200012207|1
2023-09-18 02:51:14|05536|610|VOES|4.63B|4630000000|26.96|195259|38.54|32|2023-11-08|15/09/2023||0.675||4180000000|26.959999084473|1|2023-08-09|15/06/2023|1.01|1.16|4450000000|4500000000|28.559999465942|1
2023-09-18 02:51:20|05537|497|VOLVb|454.27B|454270000000|228.25|2699676|37.65|41|2023-10-18|15/09/2023||5.97||124740000000|228.25|1|2023-07-19|15/06/2023|5.3|6.57|140800000000|135030000000|223.60000610352|1
2023-09-18 02:51:25|05538|6903|VOPA|4.04B|4040000000|32.16|164036|54.02|35|2023-10-25|15/09/2023||0.69||371000000|32.159999847412|1|2023-07-28|15/06/2023|0.83|0.76|359000000|367700000|35.110000610352|1
2023-09-18 02:51:31|05539|15282|WDPP|5.20B|5200000000|24.96|201564|-13.51|39|2023-10-18|15/09/2023||||86400000|24.959999084473|1|2023-07-28|15/06/2023||||83900000|27.920000076294|1
2023-09-18 02:51:36|05540|8748|WRT1V|6.57B|6570000000|11.15|884279|49.34|39|2023-10-31|15/09/2023||0.1472||1520000000|11.14999961853|1|2023-07-21|15/06/2023|0.05|0.1235|1450000000|1540000000|10.539999961853|1
2023-09-18 02:51:42|05541|613|WBSV|2.62B|2620000000|24.72|221557|8.9|41|2023-11-09|15/09/2023||0.9977||1100000000|24.719999313354|1|2023-08-10|15/06/2023|1.16|1.39|1150000000|1230000000|29.340000152588|1
2023-09-18 02:51:47|05542|6897|WLSNc|28.74B|28740000000|118.15|418865|17.68|33|2023-11-01|15/09/2023|||||118.15000152588|1|2023-08-02|15/06/2023||2.20||2762000000|113.40000152588|1
2023-09-18 02:51:53|05543|381|YAR|103.27B|103270000000|406.6|506091|-0.39|41|2023-10-20|15/09/2023||1.14||4700000000|406.60000610352|1|2023-07-19|15/06/2023|-0.36|0.7547|3940000000|4490000000|395|1
2023-09-18 02:51:59|05544|962346|RACE|51.11B|51110000000|305.17|323491|44.49|31|2023-11-02|15/09/2023||1.54||1450000000|284|1|2023-08-02|15/06/2023|1.83|1.73|1470000000|1480000000|289.89999389648|1
2023-09-18 02:52:04|05545|25986|HEXAb|256.86B|256860000000|96.3|5529657|-11.49|31|2023-10-27|15/09/2023||0.0874||1340000000|96.279998779297|1|2023-07-26|15/06/2023|0.108|0.1069|1370000000|1350000000|116.69999694824|1
2023-09-18 02:52:09|05546|1052403|SE|22.61B|22610000000|39.28|6545547|-33.44|27|2023-11-14|15/09/2023||0.3381||3210000000|39.279998779297|1|2023-08-15|15/06/2023|0.54|0.66|3100000000|3260000000|56.900001525879|1
2023-09-18 02:52:15|05547|484|ATCOb|628.13B|628130000000|128.7|1330709|35.25|41|2023-10-25|15/09/2023||1.44||42710000000|128.64999389648|1|2023-07-20|15/06/2023|1.42|1.39|43360000000|40870000000|126.55000305176|1
2023-09-18 02:52:20|05548|42603|CNHI|16.82B|16820000000|13.48|2509558|7.14|37|2023-11-07|15/09/2023||0.4484||6100000000|12.609999656677|1|2023-07-28|15/06/2023|0.52|0.4809|6570000000|6410000000|14.010000228882|1
2023-09-18 02:52:27|05549|50577|KSP|13.25B|13250000000|71.92|367333|28.66|32|2023-11-06|15/09/2023||||1750000000|72.26000213623|1|2023-08-18|15/06/2023||1.69||1950000000|72.76000213623|1
2023-09-18 02:52:34|05550|50581|FLTRF|30.56B|30560000000|173.85|193394|47.27|34|2023-11-08|15/09/2023||||2610000000|173.85000610352|1|2023-08-09|15/06/2023||1.82|2780000000|2780000000|173.5|1
2023-09-18 02:52:39|05551|43253|FPH|12.60B|12600000000|21.66|315061|11.47|21|2023-11-21|15/09/2023||17.00||682500000|21.700000762939|1|2023-08-30|15/06/2023|||||22.270000457764|1
2023-09-18 02:52:45|05552|8271|CCEP|28.73B|28730000000|62.6|1005478|32.77|41|2023-11-01|15/09/2023||1.07||5000000000|62.599998474121|1|2023-08-02|15/06/2023|1.85|0.97|8980000000|4760000000|63.130001068115|1
2023-09-18 02:52:50|05553|25996|KINVb|33.74B|33740000000|119.2|1163162|-19.97|34|2023-10-18|15/09/2023|||||119.15000152588|1|2023-07-11|15/06/2023|-5.02||||139.55000305176|1
2023-09-18 02:52:55|05554|559|MAERSKa|204.96B|204960000000|12390|6411|-12.62|41|2023-11-03|15/09/2023||135.14||86070000000|12390|1|2023-08-04|15/06/2023|574.61|276.51|87800000000|88520000000|13230|1
2023-09-18 02:53:02|05555|1082092|EPIRb|218.52B|218520000000|180.9|340166|26.73|27|2023-10-27|15/09/2023||2.09||15130000000|180.89999389648|1|2023-07-18|15/06/2023|2.19|2.19|15910000000|15910000000|173|1
2023-09-18 02:53:07|05556|948495|0ROY|12.86B|12860000000|11.38|332059|0|29|2023-10-26|15/09/2023||||778500000|10.119999885559|1|2023-07-25|15/06/2023|||789950000|789940000|10.119999885559|1
2023-09-18 02:53:12|05557|1174890|EDV|9.62B|9620000000|5.41|4864235|-24.55|11|2023-10-29|15/09/2023|||||5.4099998474121|1|2023-08-15|15/06/2023|0.1008|0.1008||5670000000|5.9899997711182|1
2023-09-18 02:53:17|05558|958894|SINCH|16.86B|16860000000|19.93|5922825|21.02|28|2023-11-07|15/09/2023||0.0743||7420000000|19.930000305176|1|2023-07-20|15/06/2023|-0.08|0.485|7020000000|7060000000|29.85000038147|1
2023-09-18 02:53:20|05559|1137420|1821|48.88B|48880000000|10.72|5024928|-49.31|0||
2023-09-18 02:53:26|05560|25990|HUSQb|51.34B|51340000000|85.58|1063907|32.19|34|2023-10-20|15/09/2023||0.4186||11860000000|85.580001831055|1|2023-07-18|15/06/2023|2.46|2.65|16980000000|16360000000|99.620002746582|1
2023-09-18 02:53:31|05561|1076785|4385|509.84B|509840000000|3148|5353577|44.07|23|2023-11-09|15/09/2023||16.65||44900000000|3148|1|2023-08-10|15/06/2023|49.67|51.97|44150000000|43210000000|3542|1
2023-09-18 02:53:37|05562|25998|LATOb|123.80B|123800000000|196.2|217421|0.54|32|2023-11-07|15/09/2023|||||196.25|1|2023-08-21|15/06/2023||||6740000000|196.39999389648|1
2023-09-18 02:53:41|05563|52856|SINGF|26.04B|26040000000|6.84|3309|34.16|0||
2023-09-18 02:53:46|05564|993283|EMBRACb|36.09B|36090000000|26.73|8506693|-57.61|29|2023-11-16|15/09/2023||0.72||9950000000|26.729999542236|1|2023-08-17|15/06/2023|1.99|1.91|10450000000|10340000000|26.204999923706|1
2023-09-18 02:53:51|05565|14606|EDPR|17.13B|17130000000|16.67|785903|-30.8|37|2023-11-01|15/09/2023||0.0348||403670000|16.670000076294|1|2023-07-26|15/06/2023|0.029|0.02|519000000|518670000|17.729999542236|1
2023-09-18 02:53:54|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
2023-09-18 02:54:00|05567|26021|VOLVa|454.27B|454270000000|230.4|107611|33.41|34|2023-10-18|15/09/2023||5.97||124740000000|230.39999389648|1|2023-07-19|15/06/2023|5.3|6.57|140800000000|135030000000|229|1
2023-09-18 02:54:07|05568|953847|SCHB|43.59B|43590000000|191.6|119187|30.7|32|2023-10-25|15/09/2023||0.9349||3880000000|191.60000610352|1|2023-07-18|15/06/2023|-4.38|0.6058|4040000000|3940000000|175.60000610352|1
2023-09-18 02:54:12|05569|943483|1308|35.89B|35890000000|13.38|4358027|-14.71|27|2023-10-23|15/09/2023|||||13.380000114441|1|2023-08-16|15/06/2023|||||16.780000686646|1
2023-09-18 02:54:17|05570|26330|ROCKb|35.25B|35250000000|1639|34646|27.2|40|2023-11-22|15/09/2023||4.33||903310000|1639|1|2023-08-29|15/06/2023|4.7|4.97|917000000|917350000|1652.5|1
2023-09-18 02:54:22|05571|43228|AIA|11.52B|11520000000|7.82|4299507|2.37|26|2023-11-29|15/09/2023|||||7.8200001716614|1|2023-08-23|15/06/2023||4.30||317000000|8.1549997329712|1
2023-09-18 02:54:27|05572|991493|2702|771.16B|771160000000|5790|466038|15.92|29|2023-11-09|15/09/2023||||96650000000|5790|1|2023-08-10|15/06/2023|45.78||90400000000|93140000000|5660|1
2023-09-18 02:54:32|05573|1169191|INPST|5.68B|5680000000|11.38|328842|83.02|12|2023-11-09|15/09/2023||0.4042||2030000000|11.385000228882|1|2023-09-06|15/06/2023|0.26|0.4018|2130000000|2120000000|10.720000267029|1
2023-09-18 02:54:37|05574|43224|ATM|3.51B|3510000000|4.84|410752|-22.6|21|2023-11-29|15/09/2023|||||4.8400001525879|1|2023-08-20|15/06/2023||7.00||813650000|5.3499999046326|1
2023-09-18 02:54:41|05575|1123144|FUTU|8.26B|8260000000|59.15|2089710|44.27|20|2023-11-23|15/09/2023||6.34||2030000000|59.150001525879|1|2023-08-24|15/06/2023|7.99|7.9|2480000000|2280000000|48.799999237061|1
2023-09-18 02:54:46|05576|941652|CYBR|6.98B|6980000000|170.01|341879|12.45|37|2023-11-08|15/09/2023||0.2295||184720000|170.00999450684|1|2023-08-10|15/06/2023|0.03|-0.13|175800000|173460000|143.38000488281|1
2023-09-18 02:54:51|05577|33069|||||||29|2023-10-27|15/09/2023||0.5436|||36.680000305176|1|2023-07-27|15/06/2023|0.5|0.495|886000000|886000000|37.380001068115|1
2023-09-18 02:54:56|05578|992046|6324|328.92B|328920000000|3485|363956|-26.48|29|2023-11-09|15/09/2023||5.07||14100000000|3485|1|2023-08-08|15/06/2023|2.44|9.97|15010000000|14930000000|3650|1
2023-09-18 02:55:02|05579|26002|LUNDb|112.13B|112130000000|465.2|151573|9.23|32|2023-11-23|15/09/2023|||||465.20001220703|1|2023-08-29|15/06/2023|||||437.70001220703|1
2023-09-18 02:55:12|05580|100089|1128|40.91B|40910000000|7.81|9974547|61.41|34|2023-11-02|15/09/2023||0.08||6550000000|7.8000001907349|1|2023-08-17|15/06/2023|0.05|0.05|6010000000|6010000000|7.3099999427795|1
2023-09-18 02:55:19|05581|100061|0880|22.09B|22090000000|3.08|9882205|8.3|38|2023-10-31|15/09/2023||-0.03||6080000000|3.079999923706|1|2023-08-21|15/06/2023|-0.0926|-0.07|5360000000|5480000000|3.25|1
2023-09-18 02:55:23|05582|1054308|NMHLY|41.74K|41740|0|21530|0|0||
2023-09-18 02:55:30|05583|9013|NDASE|435.77B|435770000000|122.62|3549041|23.24|38|2023-10-19|15/09/2023||0.364||2980000000|122.62000274658|1|2023-07-17|15/06/2023|0.37|0.3458|2960000000|2910000000|116.59999847412|1
2023-09-18 02:55:36|05584|50559|CRH|36.16B|36160000000|50.42|2467237|43.28|19|2020-12-02|15/09/2020||||13480000000|33.490001678467|1|2020-08-20|15/06/2020|||||33.409999847412|1
2023-09-18 02:55:40|05585|1177390|UMG|43.62B|43620000000|24.19|1442895|29.71|13|2023-10-26|15/09/2023||0.1947||2660000000|24.190000534058|1|2023-07-26|15/06/2023|0.21|0.31|2700000000|2690000000|21.559999465942|1
2023-09-18 02:55:43|05586|52697|HOKCF|13.19B|13190000000|5.53|26141|-18.07|0||
2023-09-18 02:55:49|05587|50586|SKG|8.62B|8620000000|33.54|783227|4.23|38|2023-11-01|15/09/2023|||||33.540000915527|1|2023-08-02|15/06/2023|1.97||||35.770000457764|1
2023-09-18 02:55:55|05588|6356|TEVA|11.83B|11830000000|10.57|9743052|19.98|42|2023-11-02|15/09/2023||0.6107||3730000000|10.590000152588|1|2023-08-02|15/06/2023|0.56|0.53|3900000000|3720000000|8.289999961853|1
2023-09-18 02:56:00|05589|1036819|8951|1.04T|1040000000000|610000|4710|-9.76|28|2023-11-28|15/09/2023|||||610000|1|2023-08-15|15/06/2023||12092.7||45836000000|612000|1
2023-09-18 02:56:05|05590|1036820|8952|846.60B|846600000000|596000|4048|-7.74|28|2023-11-15|15/09/2023||11993.06||36999000000|596000|1|2023-08-30|15/06/2023|||||597000|1
2023-09-18 02:56:11|05591|1056308|3283|793.76B|793760000000|277500|6195|-16.54|23|2023-11-01|15/08/2023|||||277500|1|2023-07-14|15/05/2023||4527.47||27871000000|289100|1
2023-09-18 02:56:15|05592|1056306|3281|680.68B|680680000000|137800|12437|-17.14|22|2023-10-12|15/08/2023||2777.67||24558000000|137800|1|2023-08-02|15/05/2023|||||138600|1
2023-09-18 02:56:20|05593|1056337|8984|612.94B|612940000000|264000|6405|-18.39|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
2023-09-18 02:56:26|05594|1056319|8953|677.24B|677240000000|96900|18596|-12.7|27|2023-08-02|15/05/2023|||||96000|1|2023-04-19|15/02/2023|2284.25||41330000000|41010000000|95000|1
2023-09-18 02:56:31|05595|1056314|3462|807.24B|807240000000|171300|9937|0.35|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
2023-09-18 02:56:37|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
2023-09-18 02:56:43|05597|26117|INDUc|126.16B|126160000000|295|304654|27.21|41|2023-10-06|15/09/2023|||||295|1|2023-07-06|15/06/2023|3.63||||291.39999389648|1
2023-09-18 02:56:48|05598|102050|6823|63.36B|63360000000|8.36|5845439|-17.25|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2023-09-18 02:56:53|05599|1096371|MEL|13.95B|13950000000|5.44|839129|5.08|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
2023-09-18 02:56:59|05600|1096393|RYM|4.42B|4420000000|6.48|388078|-23.07|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2023-09-18 02:57:04|05601|25992|INDUa|126.16B|126160000000|295|145400|25.75|32|2023-10-06|15/09/2023|||||295|1|2023-07-06|15/06/2023|3.63||||292.89999389648|1
2023-09-18 02:57:09|05602|8556|0083|72.08B|72080000000|8.81|4156335|-24.09|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
2023-09-18 02:57:15|05603|50007|1929|113.20B|113200000000|11.36|5764948|-21.69|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
2023-09-18 02:57:20|05604|1056320|8954|491.00B|491000000000|178300|5782|-9.49|27|2023-10-18|15/08/2023||||25387000000|178300|1|2023-08-02|15/05/2023|||||179600|1
2023-09-18 02:57:26|05605|1056325|8960|484.93B|484930000000|156700|6864|0.19|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
2023-09-18 02:57:32|05606|32487|1972|93.48B|93480000000|15.98|2137970|-10.33|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
2023-09-18 02:57:38|05607|8553|0019|81.51B|81510000000|56.7|1416691|3.35|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
2023-09-18 02:57:43|05608|1096370|MCY|8.61B|8610000000|6.2|335965|1.49|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
2023-09-18 02:57:48|05609|978756|2638|39.85B|39850000000|4.51|3438573|-26.38|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
2023-09-18 02:57:54|05610|39332|MLCO|4.5B|4500000000|10.41|2763439|79.17|41|2023-11-09|15/09/2023||0.0058||1040000000|10.409999847412|1|2023-08-01|15/06/2023|-0.01|-0.05|947940000|919170000|13.619999885559|1
2023-09-18 02:57:59|05611|29949|TLITn|6.67B|6670000000|0.3095|22893277|69.31|41|2023-11-08|15/09/2023||||4000000000|0.30950000882149|1|2023-08-01|15/06/2023|-0.008||4000000000|3990000000|0.25510001182556|1
2023-09-18 02:58:05|05612|25984|GETIb|50.81B|50810000000|200.4|812583|8.5|34|2023-10-23|15/09/2023||1.44||7090000000|200.39999389648|1|2023-07-18|15/06/2023|1.09|1.24|7180000000|6850000000|184.14999389648|1
2023-09-18 02:58:11|05613|20797|AER|14.43B|14430000000|62.34|1190711|40.91|41|2023-11-01|15/09/2023||2.35||1900000000|62.330001831055|1|2023-07-31|15/06/2023|2.56|2|1920000000|1830000000|65.849998474121|1
2023-09-18 02:58:15|05614|949763|LIFCOb|89.14B|89140000000|197|308104|20.2|30|2023-10-20|15/09/2023||1.96||5510000000|197|1|2023-07-14|15/06/2023|1.88|2.44|6210000000|6490000000|213.10000610352|1
2023-09-18 02:58:22|05615|579|METSO|8.73B|8730000000|10.595|1091974|37.42|40|2023-10-27|15/09/2023||0.1919||1480000000|10.595000267029|1|2023-07-20|15/06/2023|0.18|0.1841|1480000000|1460000000|11.289999961853|1
2023-09-18 02:58:27|05616|989669|0QI7|48.49B|48490000000|180.1|58883|24.24|29|2023-10-26|15/09/2023||1.54||4990000000|180.69999694824|1|2023-07-14|15/06/2023|1.4|1.7|5090000000|5300000000|213|1
2023-09-18 02:58:35|05617|942727|THULE|30.39B|30390000000|287.9|285441|25.56|30|2023-10-27|15/09/2023||3.12||2450000000|287.89999389648|1|2023-07-19|15/06/2023|5.12|5.04|3030000000|3030000000|303.20001220703|1
2023-09-18 02:58:41|05618|25979|CAST|57.51B|57510000000|115.55|1225946|0.84|34|2023-10-27|15/09/2023||2.13||2480000000|115.55000305176|1|2023-07-14|15/06/2023|2.13|2.03|2480000000|2480000000|108.09999847412|1
2023-09-18 02:58:46|05619|7185|BESI|7.54B|7540000000|93.52|519980|104.5|38|2023-10-26|15/09/2023||0.4697||133520000|93.519996643066|1|2023-07-27|15/06/2023|0.66|0.6089|162500000|161470000|102.40000152588|1
2023-09-18 02:58:52|05620|942724|SBBb|5.44B|5440000000|3.31|36380410|-76.51|28|2023-10-26|15/09/2023||0.2252||1730000000|3.3055000305176|1|2023-07-14|15/06/2023|-0.35|0.0489|1750000000|1750000000|6.0419998168945|1
2023-09-18 02:58:56|05621|40274|NOD|23.35B|23350000000|122.65|572001|-10.41|26|2023-10-17|15/09/2023||0.0425||157510000|122.65000152588|1|2023-07-11|15/06/2023|0.08|0.081|154200000|154150000|124.09999847412|1
2023-09-18 02:59:04|05622|26020|TRELb|68.17B|68170000000|280.1|484255|30.46|34|2023-10-26|15/09/2023||3.96||8410000000|280.10000610352|1|2023-07-19|15/06/2023|3.55|2.59|8700000000|8850000000|261.10000610352|1
2023-09-18 02:59:09|05623|26038|AVANZ|31.85B|31850000000|203.1|270148|17.6|39|2023-10-20|15/09/2023||3.37||881250000|203.10000610352|1|2023-07-14|15/06/2023|3.02|3.02|833000000|833000000|218.89999389648|1
2023-09-18 02:59:14|05624|14001|ABCA|4.21B|4210000000|1226|480937|-14.21|18|2023-09-11|15/12/2022||0.16||204810000|1226|1|2023-07-18|15/06/2023||0.19||213070000|1226|1
2023-09-18 02:59:20|05625|25983|FABG|29.30B|29300000000|94.1|533528|6.93|34|2023-10-19|15/09/2023||1.05||855840000|94.099998474121|1|2023-07-07|15/06/2023|-3.03|1.01|855000000|870250000|78.5|1
2023-09-18 02:59:26|05626|1054668|BAWG|3.51B|3510000000|42.68|181948|-11.53|27|2023-10-17|15/09/2023||2.14||397700000|42.680000305176|1|2023-07-18|15/06/2023|2.19|2.09|386800000|387280000|41.759998321533|1
2023-09-18 02:59:31|05627|1077012|NETCG|13.48B|13480000000|271.5|139334|3.15|26|2023-11-02|15/09/2023||3.12||1470000000|271.5|1|2023-08-16|15/06/2023|1.1|2.04|1490000000|1470000000|294.5|1
2023-09-18 02:59:38|05628|40255|BAKKA|33.13B|33130000000|559.5|78179|4.97|38|2023-11-07|15/09/2023||3.54||1950000000|559.5|1|2023-08-22|15/06/2023|3.86|2.74|1670000000|1670000000|568.5|1
2023-09-18 02:59:43|05629|25980|EKTAb|28.99B|28990000000|75.26|1170545|28.34|29|2023-11-30|15/10/2023||0.8893||4490000000|75.26000213623|1|2023-08-24|15/07/2023|0.65|0.3643|3830000000|3830000000|75.319999694824|1
2023-09-18 02:59:48|05630|1127858|||||||23|2023-10-24|15/09/2023||-2.41||4530000000|41.779998779297|1|2023-08-15|15/06/2023|-75.24|-2.73|4590000000|4550000000|54.549999237061|1
2023-09-18 02:59:54|05631|449|ANA|7.06B|7060000000|128.3|85624|-36.55|41|2023-11-16|15/09/2023|||||128.30000305176|1|2023-07-28|15/06/2023|||||143.60000610352|1
2023-09-18 02:59:58|05632|1131126|RPYTF|3.51B|3510000000|88.3|90|-18.42|0||
2023-09-18 03:00:11|05633|25987|HOLMb|65.87B|65870000000|425|216073|-5.91|34|2023-10-25|15/09/2023||6.29||5500000000|425|1|2023-08-17|15/06/2023|5.5|5.21|5750000000|5850000000|383.60000610352|1
2023-09-18 03:00:17|05634|26051|BILL|21.78B|21780000000|87.66|595258|-35.19|37|2023-10-25|15/09/2023||-0.1433||9720000000|87.660003662109|1|2023-07-20|15/06/2023|-1.93|-1.9|9950000000|9910000000|87.139999389648|1
2023-09-18 03:00:22|05635|15287|IETB|8.71B|8710000000|163.9|42360|8.98|26|2023-11-02|15/09/2023|||||163.89999389648|1|2023-09-07|15/06/2023|||||155.39999389648|1
2023-09-18 03:00:28|05636|666|TUI1n|2.84B|2840000000|5.592|3656024|-38.5|41|2023-12-06|15/09/2023||1.75||8180000000|5.5920000076294|1|2023-08-09|15/06/2023|0.07|0.0151|5290000000|5010000000|6.7340002059936|1
2023-09-18 03:00:36|05637|989991|0YAY|19.69B|19690000000|145.1|30425|-34.13|29|2023-10-27|15/09/2023||0.89||876500000|146.10000610352|1|2023-07-14|15/06/2023|0.78|1.04|905000000|925830000|215.5|1
2023-09-18 03:00:43|05638|26137|TIGOsdb|30.29B|30290000000|178.1|294296|34.06|40|2023-10-26|15/09/2023||0.22||1410000000|178.05000305176|1|2023-07-27|15/06/2023|0.03|-0.0233|1390000000|1390000000|174.94999694824|1
2023-09-18 03:00:48|05639|26328|RILBA|26.38B|26380000000|994|23181|15.05|35|2023-10-25|15/09/2023||20.5||983670000|994|1|2023-08-02|15/06/2023|19.1|18.15|947000000|915670000|963.5|1
2023-09-18 03:00:55|05640|6930|ARDS|3.86B|3860000000|42.76|127229|30.76|41|2023-10-16|15/09/2023||0.66||1300000000|42.759998321533|1|2023-07-27|15/06/2023|0.59|0.6|1100000000|945000000|39.159999847412|1
2023-09-18 03:01:00|05641|942509|FEVR|1.51B|1510000000|1288|196813|42.32|15|2023-03-22|15/12/2022|0.09||183400000||1078|1|2022-09-13|15/06/2022|0.12||160900000||949|1
2023-09-18 03:01:06|05642|26224|WIHL|24.38B|24380000000|79.35|275273|6.58|41|2023-10-24|15/09/2023||1.4||978940000|79.349998474121|1|2023-07-10|15/06/2023|1.54|1.41|964000000|978440000|81.25|1
2023-09-18 03:01:12|05643|32285|FLUI|3.72B|3720000000|19.6|439853|29.37|37|2023-10-26|15/09/2023||0.2548||491590000|19.60000038147|1|2023-07-28|15/06/2023|0.48|0.4583|632000000|653420000|18.370000839233|1
2023-09-18 03:01:18|05644|989966|0H0G|35.48B|35480000000|99.35|50991|-1.53|29|2023-10-27|15/09/2023||0.8341||6210000000|98.879997253418|1|2023-07-18|15/06/2023|0.99|1.12|7250000000|7010000000|108.19999694824|1
2023-09-18 03:01:22|05645|999066|MIPS|9.42B|9420000000|359|62779|7.07|28|2023-10-26|15/09/2023||1.18||122800000|359|1|2023-07-20|15/06/2023|0.7619|0.7614|102000000|102000000|533.20001220703|1
2023-09-18 03:01:28|05646|986591|FNOX|35.18B|35180000000|57.82|729128|22.51|29|2023-10-27|15/09/2023||0.25||430600000|57.819999694824|1|2023-07-14|15/06/2023|0.21|0.1949|404000000|404000000|63.919998168945|1
2023-09-18 03:01:33|05647|948856|0NVV|4.23B|4230000000|2.926|118102|21.67|29|2023-11-08|15/09/2023|||||2.920000076294|1|2023-07-26|15/06/2023|||3320000000|3320000000|2.789999961853|1
2023-09-18 03:01:39|05648|949094|GL9|4.17B|4170000000|15.84|72354|25.92|21|2023-11-01|15/09/2023|||||15.109999656677|1|2023-08-16|15/06/2023|||||14.199999809265|1
2023-09-18 03:01:45|05649|989873|0OA9|12.61B|12610000000|46.8|65|5.99|29|2023-10-26|15/09/2023||0.555||2450000000|54.849998474121|1|2023-07-20|15/06/2023|0.58|0.555|2480000000|2600000000|54.849998474121|1
2023-09-18 03:01:51|05650|13378|AZMT|2.92B|2920000000|21.13|503825|29.43|40|2023-11-09|15/09/2023|||||21.129999160767|1|2023-07-27|15/06/2023|0.6711||316900000|316930000|20.299999237061|1
2023-09-18 03:01:56|05651|26217|KINDsdb|24.51B|24510000000|114.3|452262|17.88|40|2023-10-26|15/09/2023||1.69||4270000000|114.34999847412|1|2023-07-25|15/06/2023|1.74|1.67|4100000000|4120000000|124.65000152588|1
2023-09-18 03:02:02|05652|960714|BRAV|16.01B|16010000000|78.8|209621|-18.76|30|2023-10-25|15/09/2023||1.27||6300000000|78.800003051758|1|2023-07-14|15/06/2023|1.45|1.46|7310000000|7310000000|101|1
2023-09-18 03:02:07|05653|26228|ALKb|17.34B|17340000000|79.2|534202|-38.17|41|2023-11-15|15/09/2023||0.41||1150000000|79.199996948242|1|2023-08-24|15/06/2023|0.3|0.26|1140000000|1110000000|72.5|1
2023-09-18 03:02:13|05654|942516|ENTRA|18.28B|18280000000|98.05|152014|-12.61|31|2023-10-18|15/09/2023||1.54||842690000|98.050003051758|1|2023-07-14|15/06/2023|1.84|1.77|854000000|860750000|102.5|1
2023-09-18 03:02:20|05655|1056353|ARJOb|11.85B|11850000000|43.48|455025|0.37|28|2023-10-19|15/09/2023||0.4237||2700000000|43.479999542236|1|2023-07-14|15/06/2023|0.45|0.4433|2690000000|2690000000|40.860000610352|1
2023-09-18 03:02:26|05656|26223|WALLb|25.43B|25430000000|38.72|450923|-12.71|36|2023-10-20|15/09/2023||0.4275||683370000|38.720001220703|1|2023-07-14|15/06/2023|0.38|0.37|679000000|666550000|38.360000610352|1
2023-09-18 03:02:31|05657|1112820|NYFO|12.74B|12740000000|66.85|251173|-13.91|25|2023-10-26|15/09/2023||1.51||886000000|66.849998474121|1|2023-07-11|15/06/2023|1.43|1.44|891000000|891000000|63.049999237061|1
2023-09-18 03:02:36|05658|26238|BAVA|11.05B|11050000000|142.3|480443|-36.13|41|2023-11-16|15/09/2023||4.82||1850000000|142.35000610352|1|2023-08-23|15/06/2023|7|4.42|1990000000|1730000000|148.60000610352|1
2023-09-18 03:02:41|05659|28514|JET2|2.39B|2390000000|1110|609584|31.14|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
2023-09-18 03:02:47|05660|26292|JYSK|32.44B|32440000000|503.2|104505|19.5|41|2023-10-31|15/09/2023||19.88||3390000000|503.20001220703|1|2023-08-15|15/06/2023|18|18.79|3260000000|3290000000|523|1
2023-09-18 03:02:52|05661|940863|KWS|1.24B|1240000000|1563|275869|-31.81|12|2023-03-28|15/12/2022|||||2706|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2023-09-18 03:02:58|05662|26018|SSABb|61.11B|61110000000|58.72|3608059|18.39|34|2023-10-25|15/09/2023||2.84||27460000000|58.720001220703|1|2023-07-20|15/06/2023|3.81|4.31|31780000000|33060000000|72.559997558594|1
2023-09-18 03:03:04|05663|40271|LSG|27.15B|27150000000|45.82|962977|-28.52|41|2023-11-15|15/09/2023||0.7541||8030000000|45.819999694824|1|2023-08-23|15/06/2023|0.77|0.772|7670000000|7670000000|41.240001678467|1
2023-09-18 03:03:09|05664|40243|KOG|82.92B|82920000000|470.8|140019|52.26|41|2023-10-27|15/09/2023||5.08||9090000000|470.79998779297|1|2023-07-12|15/06/2023|4.38|4.39|9600000000|9100000000|471|1
2023-09-18 03:03:14|05665|977688|QTCOM|1.35B|1350000000|52.98|69978|27.69|29|2023-10-26|15/09/2023||0.2475||42320000|52.979999542236|1|2023-08-03|15/06/2023|0.31|0.33|43500000|43500000|72.839996337891|1
2023-09-18 03:03:20|05666|28554|ITM|516.82M|516820000|83.66|1728992|-27.32|21|2023-10-13|15/07/2023|||||83.660003662109|1|2023-08-17|15/04/2023||-7.01||370000|87.120002746582|1
2023-09-18 03:03:25|05667|994717|SFOR|550.56M|550560000|95.5|1433583|-34.63|19|2023-11-29|15/09/2023|||||95.5|1|2023-07-24|15/06/2023|||||137.89999389648|1
2023-09-18 03:03:30|05668|32274|VIS|2.73B|2730000000|58.6|33537|4.36|41|2023-10-26|15/09/2023|||||58.599998474121|1|2023-07-27|15/06/2023|0.8|0.72|320000000|329530000|62|1
2023-09-18 03:03:37|05669|49920|SRBNK|32.36B|32360000000|126.3|111287|14.82|39|2023-10-26|15/09/2023||3.85||2260000000|126.30000305176|1|2023-08-08|15/06/2023|3.9|3.68|2060000000|2160000000|130.30000305176|1
2023-09-18 03:03:42|05670|584|TIETO|2.67B|2670000000|22.5|213642|-13.53|39|2023-10-26|15/09/2023||0.5311||681170000|22.5|1|2023-07-21|15/06/2023|0.43|0.4549|695200000|731220000|24.520000457764|1
2023-09-18 03:03:49|05671|572|KCRA|2.53B|2530000000|31.8|137848|55.81|39|2023-10-25|15/09/2023||0.8171||977110000|31.799999237061|1|2023-07-26|15/06/2023|0.64|0.7395|913000000|913000000|34.560001373291|1
2023-09-18 03:03:54|05672|26062|BURE|15.73B|15730000000|212|38634|6.27|33|2023-11-09|15/09/2023|||||212|1|2023-08-18|15/06/2023|||||204.39999389648|1
2023-09-18 03:04:00|05673|948493|0DQZ|3.85B|3850000000|33.67|17917|25.66|29|2023-11-13|15/09/2023|||||33.689998626709|1|2023-07-27|15/06/2023|||199000000|199000000|33.060001373291|1
2023-09-18 03:04:06|05674|985181|BFIT|1.88B|1880000000|28.54|90006|-18.64|28|2023-10-20|15/09/2023|||||28.540000915527|1|2023-07-25|15/06/2023|||255400000||31.579999923706|1
2023-09-18 03:04:12|05675|15241|MLXS|3.29B|3290000000|81.25|27551|8.91|36|2023-10-25|15/09/2023||1.28||240270000|81.25|1|2023-08-02|15/06/2023|1.28|1.27|236650000|235280000|96.699996948242|1
2023-09-18 03:04:17|05676|26249|CHEMM|6.59B|6590000000|378|53491|-47.21|26|2023-11-09|15/09/2023|||||378|1|2023-09-14|15/06/2023|2.84|3.12|96200000|103000000|374.20001220703|1
2023-09-18 03:04:23|05677|948498|0E5M|3.35B|3350000000|22.64|4770|39.99|29|2023-11-09|15/09/2023||||673000000|22.510000228882|1|2023-07-28|15/06/2023|||688800000|654000000|21.840000152588|1
2023-09-18 03:04:28|05678|25978|AXFO|56.60B|56600000000|268.3|220912|-18.62|34|2023-10-25|15/09/2023||3.55||20130000000|268.29998779297|1|2023-07-17|15/06/2023|2.91|2.95|20800000000|20850000000|256.5|1
2023-09-18 03:04:34|05679|40233|OCI|5.51B|5510000000|26.11|400275|-29.85|30|2023-11-08|15/09/2023||0.4451||1190000000|26.110000610352|1|2023-08-02|15/06/2023|-0.429|-0.4512|1370000000|1160000000|24.89999961853|1
2023-09-18 03:04:40|05680|940877|BOOH|402.97M|402970000|33.2|11585177|-20.88|28|2023-09-27|15/08/2023||1.18||1505000000|33.200000762939|1|2023-06-13|15/05/2023||||278800000|34.860000610352|1
2023-09-18 03:04:46|05681|25999|LIAB|12.12B|12120000000|158.8|145360|16.51|34|2023-10-26|15/09/2023||2.78||3160000000|158.80000305176|1|2023-07-21|15/06/2023|3.14|2.49|3370000000|3290000000|141.69999694824|1
2023-09-18 03:04:50|05682|943157|INDV|2.50B|2500000000|1809|370811|24.16|34|2023-11-02|15/09/2023||0.3||262000000|1809|1|2023-07-27|15/06/2023|0.39|0.22|276000000|255000000|1874|1
2023-09-18 03:04:54|05683|941901|GLPGF|2.38B|2380000000|33.81|905|-26.41|0||
2023-09-18 03:05:00|05684|6932|BOSN|4.24B|4240000000|32.82|108719|-0.73|19|2023-03-09|15/12/2022|||||32.819999694824|1|2022-08-18|15/06/2022|0.9||1610000000|1596000000|32.360000610352|1
2023-09-18 03:05:06|05685|989849|0IVM|20.52B|20520000000|143.2|13913|18.11|29|2023-11-02|15/09/2023||4.42||1900000000|142.08999633789|1|2023-08-10|15/06/2023|4.03|4.71|1760000000|1760000000|144.80000305176|1
2023-09-18 03:05:11|05686|1167618|SAVE|37.29B|37290000000|149.3|214848|13.32|15|2023-10-24|15/09/2023||2.58||1160000000|149.30000305176|1|2023-07-25|15/06/2023|2.25|2.34|1070000000|1080000000|154.19999694824|1
2023-09-18 03:05:19|05687|6822|ASOS|479.60M|479600000|403.6|1117230|-36.14|35|2023-10-18|15/08/2023||9.93||1759000000|403.60000610352|1|2023-06-15|15/05/2023|||858900000||328|1
2023-09-18 03:05:25|05688|989676|0MJX|50.70B|50700000000|686.5|5986|-10.46|28|2023-11-03|15/09/2023|||||680.5|1|2023-07-18|15/06/2023|||||615.75|1
2023-09-18 03:05:31|05689|18954|IREE|2.57B|2570000000|2.002|1497119|38.55|36|2023-11-09|15/09/2023|||||2.0020000934601|1|2023-07-27|15/06/2023|||1200000000|900000000|1.8129999637604|1
2023-09-18 03:05:40|05690|28561|CVSG|1.07B|1070000000|1490|153064|-8.59|15|2023-03-22|15/12/2022|0.29||296300000||1910|1|2022-09-21|15/06/2022|0.11||280500000||1591|1
2023-09-18 03:05:46|05691|14069|RWS|972.40M|972400000|254|587960|-24.76|15|2023-06-07|15/03/2023|||||230|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2023-09-18 03:05:51|05692|466|MAP|6.02B|6020000000|1.972|2228801|14.85|30|2023-10-27|15/09/2023||0.061||6870000000|1.972000002861|1|2023-07-27|15/06/2023|0.047|0.047|6560000000|6930000000|1.8259999752045|1
2023-09-18 03:05:57|05693|989959|0R3I|10.76B|10760000000|67.6|35290|-31.45|29|2023-11-02|15/09/2023||3.82||1470000000|68.099998474121|1|2023-08-18|15/06/2023|2.03|4.57|1230000000|1230000000|78.349998474121|1
2023-09-18 03:06:03|05694|8745|OUT1V|1.80B|1800000000|4.161|1122145|12.73|40|2023-11-07|15/09/2023||0.076||1680000000|4.1609997749329|1|2023-08-03|15/06/2023|0.215|0.216|1910000000|1910000000|4.561999797821|1
2023-09-18 03:06:08|05695|989711|0Q7S|5.11B|5110000000|74.75|2207|49.43|28|2023-10-19|15/09/2023||0.3969||277030000|75.120002746582|1|2023-08-29|15/06/2023|0.4098|0.3822|279010000|279010000|70.050003051758|1
2023-09-18 03:06:13|05696|948733|0MHT|13.04B|13040000000|47.15|70158|-25.92|29|2023-10-27|15/09/2023||2.25||15340000000|47.150001525879|1|2023-07-14|15/06/2023|2.21|1.94|15760000000|15890000000|48.110000610352|1
2023-09-18 03:06:20|05697|7151|TWKNc|1.88B|1880000000|38.24|65444|6.82|32|2023-11-14|15/09/2023||||466000000|38.240001678467|1|2023-08-14|15/06/2023||1.56|484000000|484000000|45.939998626709|1
2023-09-18 03:06:24|05698|1072318|ALFEN|990.85M|990850000|45.53|134326|-54.92|22|2023-11-08|15/09/2023||||134100000|45.529998779297|1|2023-08-23|15/06/2023|0.46|0.7|110700000|110700000|57.200000762939|1
2023-09-18 03:06:30|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
2023-09-18 03:06:35|05700|27874|GBGP|564.25M|564250000|222|873268|-62.37|28|2023-11-28|15/09/2023||8.19||134000000|222|1|2023-08-30|15/06/2023|||||228.60000610352|1
2023-09-18 03:06:40|05701|1169380|DOCS|1.53B|1530000000|151.6|1595594|-41.69|11|2023-11-23|15/09/2023||4.69||434340000|151.60000610352|1|2023-08-30|15/06/2023|||||159.80000305176|1
2023-09-18 03:06:45|05702|948767|0MU6|3.98B|3980000000|2.812|668531|66.27|29|2023-11-08|15/09/2023|||||2.8099999427795|1|2023-08-01|15/06/2023|||1330000000|1320000000|3.1400001049042|1
2023-09-18 03:06:51|05703|49922|BRGB|15.90B|15900000000|160.4|65967|19.17|38|2023-10-24|15/09/2023||2.38||1820000000|160.39999389648|1|2023-07-18|15/06/2023|2.83|2.77|1960000000|1970000000|155.80000305176|1
2023-09-18 03:06:55|05704|1130890|0A0C|3.55B|3550000000|35.84|2730|24.97|0||
2023-09-18 03:07:00|05705|948955|0Q6M|3.75B|3750000000|5.226|124622|19.41|29|2023-11-09|15/09/2023|||||5.2300000190735|1|2023-08-11|15/06/2023|||||5.1599998474121|1
2023-09-18 03:07:05|05706|948735|0MI3|9.80B|9800000000|151.8|43993|-19|29|2023-10-26|15/09/2023||3.23||2990000000|151.80000305176|1|2023-07-12|15/06/2023|2.82|3.85|3510000000|3310000000|148.69999694824|1
2023-09-18 03:07:11|05707|948651|0JYZ|21.15B|21150000000|299.8|17077|4.53|29|2023-10-26|15/09/2023||8||7290000000|299.79998779297|1|2023-07-21|15/06/2023|5.01|6.81|7070000000|7190000000|318.20001220703|1
2023-09-18 03:07:17|05708|1056374|COREb|8.68B|8680000000|7.77|1247391|-29.17|27|2023-10-26|15/09/2023||0.03||1030000000|7.7699999809265|1|2023-07-14|15/06/2023|0.1338|0.13|1050000000|1050000000|6.2199997901917|1
2023-09-18 03:07:23|05709|1010688|INSTAL|9.17B|9170000000|34.8|401467|-29.81|27|2023-10-27|15/09/2023||0.4967||3140000000|34.799999237061|1|2023-08-22|15/06/2023|0.6128|0.67|3830000000|3730000000|38.619998931885|1
2023-09-18 03:07:28|05710|13814|PTNL|1.10B|1100000000|2.215|1416896|15.12|41|2023-11-06|15/09/2023||-0.0041||741020000|2.2149999141693|1|2023-08-07|15/06/2023|0.0246|-0.0201|770000000|763000000|1.835000038147|1
2023-09-18 03:07:34|05711|989718|0RDO|6.26B|6260000000|8.454|75508|28.44|29|2023-11-08|15/09/2023||0.2585|||8.4899997711182|1|2023-07-31|15/06/2023|0.2507|0.263|577900000|548800000|8.7700004577637|1
2023-09-18 03:07:39|05712|573|CGCBV|2.65B|2650000000|40.84|78645|29.24|39|2023-10-26|15/09/2023||1.32||1140000000|40.840000152588|1|2023-07-20|15/06/2023|1.66|1.25|1200000000|1110000000|48.259998321533|1
2023-09-18 03:07:45|05713|948805|0NM7|2.20B|2200000000|261|782|-9.85|29|2023-10-23|15/09/2023||||310000000|260.75|1|2023-09-14|15/06/2023|||295200000|295200000|262.25|1
2023-09-18 03:07:48|05714|52216|AIBRF|11.31B|11310000000|4.054|2921|69.39|0||
2023-09-18 03:07:54|05715|948855|0NVQ|4.82B|4820000000|25.96|17745|69.73|29|2023-11-08|15/09/2023|||||26.069999694824|1|2023-08-02|15/06/2023|||1190000000|1150000000|25.940000534058|1
2023-09-18 03:08:00|05716|948544|0GWL|80.25B|80250000000|625.4|62629|85.17|29|2023-10-26|15/09/2023||3.85||10090000000|625.40002441406|1|2023-07-20|15/06/2023|5.76|4.73|12480000000|11590000000|572|1
2023-09-18 03:08:05|05717|1166999|BUR|3.25B|3250000000|14.86|663709|83.46|8|2023-11-29|15/09/2023||0.375||158600000|14.85000038147|1|2023-09-13|15/06/2023|-0.1|0.32|44500000|133800000|16.129999160767|1
2023-09-18 03:08:10|05718|985177|GROW|392.21M|392210000|257.6|593276|-24.06|28|2023-11-20|15/09/2023|||||257.60000610352|1|2023-08-30|15/06/2023|||||248.60000610352|1
2023-09-18 03:08:17|05719|18946|ERG|3.84B|3840000000|25.56|400774|-22.59|36|2023-11-13|15/09/2023|||||25.559999465942|1|2023-07-27|15/06/2023|||162500000|163000000|27.760000228882|1
2023-09-18 03:08:21|05720|27787|LIO|393.58M|393580000|613.5|282831|-27.31|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
2023-09-18 03:08:27|05721|568|SYDB|18.53B|18530000000|332|105605|43.85|40|2023-11-01|15/09/2023||14.42||1870000000|332|1|2023-08-23|15/06/2023|13.28|13.09|1820000000|1790000000|338.60000610352|1
2023-09-18 03:08:34|05722|28180|BREE|1.19B|1190000000|346|934623|22.26|26|2023-11-29|15/09/2023|||||346|1|2023-07-26|15/06/2023||||719100000|353|1
2023-09-18 03:08:39|05723|948920|0OIQ|2.29B|2290000000|9.18|241401|6.24|29|2023-11-03|15/09/2023|||||9.1999998092651|1|2023-07-26|15/06/2023|0.55|0.555|1740000000|1750000000|9.9799995422363|1
2023-09-18 03:08:43|05724|948705|0MFW|3.07B|3070000000|40.26|4456|8.99|0||
2023-09-18 03:08:48|05725|948541|0GW3|25.47B|25470000000|126.75|29456|0.76|29|2023-11-09|15/09/2023||1.23||494530000|126.75|1|2023-08-24|15/06/2023|1.28|1.22|501000000|512800000|123.90000152588|1
2023-09-18 03:08:53|05726|948921|0OJA|18.02B|18020000000|317.6|20724|76.04|29|2023-11-09|15/09/2023||4.04||5860000000|319.60000610352|1|2023-08-15|15/06/2023|2|1.91|6400000000|6060000000|316.10000610352|1
2023-09-18 03:08:58|05727|949772|TROAX|10.02B|10020000000|167.3|45199|3.53|18|2023-10-24|15/09/2023||0.07||62830000|167.30000305176|1|2023-08-16|15/06/2023|0.15|0.075|68500000|69000000|186.19999694824|1
2023-09-18 03:09:02|05728|948917|0OGK|43.21B|43210000000|144.3|276312|59.94|0||
2023-09-18 03:09:09|05729|26054|BIOT|9.10B|9100000000|113.6|104740|-36.64|34|2023-10-25|15/09/2023||0.97||509850000|113.59999847412|1|2023-07-17|15/06/2023|0.56|0.795|408800000|394300000|133.30000305176|1
2023-09-18 03:09:14|05730|993037|VGP1|61.58B|61580000000|91.2|10|0|0||
2023-09-18 03:09:21|05731|942503|GAMA|1.15B|1150000000|1182|134852|1.55|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
2023-09-18 03:09:27|05732|948926|0RPV|4.01B|4010000000|12.39|41596|35.68|29|2023-11-07|15/09/2023||||1000000000|12.319999694824|1|2023-07-26|15/06/2023|0.28|0.22|987900000|981000000|13.279999732971|1
2023-09-18 03:09:32|05733|948862|0NWJ|2.08B|2080000000|4.63|21725|29.79|29|2023-11-07|15/09/2023|||||4.6440000534058|1|2023-08-08|15/06/2023|||355000000|355000000|4.2789998054504|1
2023-09-18 03:09:37|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
2023-09-18 03:09:42|05735|29884|SES|1.62B|1620000000|105.4|16841|-9.68|28|2023-09-14|15/07/2023|||776400000|754000000|100.30000305176|1|2023-07-18|15/04/2023|||731250000|731200000|113.80000305176|1
2023-09-18 03:09:45|05736|948710|0MGC|19.75B|19750000000|367.6|25669|-7.3|0||
2023-09-18 03:09:51|05737|948569|0H9P|8.28B|8280000000|70.15|72059|-62.19|29|2023-10-25|15/09/2023||2.03||4990000000|70.150001525879|1|2023-07-20|15/06/2023|6.18|4.38|4970000000|4960000000|76.180000305176|1
2023-09-18 03:09:57|05738|9219|CAIV|3.00B|3000000000|30.45|119790|-4.84|41|2023-11-29|15/09/2023|||||30.450000762939|1|2023-08-23|15/06/2023|-0.17||49180000||29.799999237061|1
2023-09-18 03:10:03|05739|26063|CATE|19.79B|19790000000|397|41963|3.12|29|2023-10-27|15/09/2023||4.47||451590000|397|1|2023-07-07|15/06/2023|5.18|4.89|445000000|451060000|398.60000610352|1
2023-09-18 03:10:10|05740|1162564|EPROb|16.41B|16410000000|55.25|250417|11.98|19|2023-10-27|15/09/2023||0.64||2840000000|55.25|1|2023-07-21|15/06/2023|0.89|0.7284|3150000000|3150000000|54.099998474121|1
2023-09-18 03:10:16|05741|1056273|LENV|1.50B|1500000000|38.8|1489|-47.11|29|2023-11-03|15/09/2023|||||39.349998474121|1|2023-08-02|15/06/2023|-0.89|-0.96|627100000|791900000|46.150001525879|1
2023-09-18 03:10:22|05742|945662|EURN|3.16B|3160000000|14.72|1026180|-12.06|35|2023-10-26|15/09/2023||0.424||261060000|15.680000305176|1|2023-08-03|15/06/2023|0.8|0.67|348160000|330110000|16.239999771118|1
2023-09-18 03:10:28|05743|26258|DFDS|12.91B|12910000000|230|47834|-2.95|41|2023-11-15|15/09/2023||11.4||7280000000|230|1|2023-08-15|15/06/2023|9.51|7.83|6940000000|6650000000|238|1
2023-09-18 03:10:34|05744|948936|0OQJ|2.39B|2390000000|42.16|10691|56.89|28|2023-11-17|15/09/2023|||||42.799999237061|1|2023-07-28|15/06/2023|||||42.560001373291|1
2023-09-18 03:10:39|05745|989987|0GF6|13.53B|13530000000|101|11055|9.44|29|2023-11-08|15/09/2023||3.21||9860000000|100.90000152588|1|2023-08-17|15/06/2023|2.04|2.39|11170000000|11160000000|114|1
2023-09-18 03:10:45|05746|955678|PANDXb|22.34B|22340000000|121.5|141792|-11.64|30|2023-10-26|15/09/2023||3.05||1510000000|121.5|1|2023-07-14|15/06/2023|2.76|2.56|1770000000|1470000000|120.59999847412|1
2023-09-18 03:10:50|05747|992767|BIFF|1.25B|1250000000|410|1809219|10.1|26|2023-06-26|15/03/2023|||||410|1|2023-03-01|15/12/2022|||||410|1
2023-09-18 03:10:55|05748|989874|0J1N|9.64B|9640000000|95.8|8632|7.57|29|2023-10-27|15/09/2023||3||1310000000|96.099998474121|1|2023-08-10|15/06/2023|2.5|2.5|1200000000|1200000000|96.150001525879|1
2023-09-18 03:11:00|05749|948801|0NKL|5.04B|5040000000|7.67|48991|25.83|29|2023-10-17|15/09/2023|||||7.5999999046326|1|2023-07-12|15/06/2023|||1300000000|1280000000|6.7399997711182|1
2023-09-18 03:11:06|05750|26417|KEMIRA|2.29B|2290000000|14.9|124271|24.27|41|2023-10-24|15/09/2023||0.38||869060000|14.89999961853|1|2023-07-18|15/06/2023|0.44|0.4933|840000000|887250000|14.920000076294|1
2023-09-18 03:11:12|05751|989695|0JWO|14.70B|14700000000|133.8|7253|30.02|29|2023-10-19|15/09/2023||1.89||8970000000|132.30000305176|1|2023-07-18|15/06/2023|1.74|1.74|8870000000|8890000000|147.80000305176|1
2023-09-18 03:11:18|05752|948486|0DHJ|2.70B|2700000000|7.14|161330|10.87|25|2023-07-28|15/06/2023|||||7.1399998664856|1|2023-05-09|15/03/2023|||||6.7800002098083|1
2023-09-18 03:11:23|05753|961787|XIOR|979.50M|979500000|27.9|37482|-25.5|26|2023-11-29|15/09/2023|||||27.89999961853|1|2023-08-30|15/06/2023|||||27.25|1
2023-09-18 03:11:28|05754|948840|0NRN|3.68B|3680000000|31.3|7838|8.38|27|2023-10-26|15/09/2023|||||31.180000305176|1|2023-07-26|15/06/2023|||725000000|725000000|28.879999160767|1
2023-09-18 03:11:34|05755|948875|0NYH|2.49B|2490000000|15.98|1990|1.07|29|2023-10-31|15/09/2023|||||16.10000038147|1|2023-07-26|15/06/2023|||747850000|799150000|16.520000457764|1
2023-09-18 03:11:39|05756|6799|CWR|683.18M|683180000|360|488924|-28.4|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
2023-09-18 03:11:45|05757|26136|MYCR|21.30B|21300000000|218.2|73881|64.18|41|2023-10-19|15/09/2023||2||1310000000|218.19999694824|1|2023-07-14|15/06/2023|1.31|1.68|1250000000|1330000000|241.80000305176|1
2023-09-18 03:11:50|05758|955651|VZN|3.74B|3740000000|95.5|10998|29.4|28|2023-11-29|15/09/2023|||||95.5|1|2023-08-16|15/06/2023|||||79.800003051758|1
2023-09-18 03:11:56|05759|948530|0GAF|2.30B|2300000000|21.14|88018|42.91|29|2023-10-26|15/09/2023||1.12||717970000|21.14999961853|1|2023-07-25|15/06/2023|-0.2652|-0.2526|704000000|704100000|20.89999961853|1
2023-09-18 03:12:01|05760|1168296|BYIT|1.16B|1160000000|486.2|577778|14.89|6|2022-10-26|15/08/2022|0.09||93530000||438|1|2022-05-24|15/02/2022|0.06||196600000||433.30499267578|1
2023-09-18 03:12:06|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
2023-09-18 03:12:10|05762|28351|LTGL|613.63M|613630000|77.65|2102256|-34.64|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
2023-09-18 03:12:13|05763|1162559|AAF|4.74B|4740000000|129.6|2786781|-4.57|0||
2023-09-18 03:12:17|05764|25967|UPNRF|2.22B|2220000000|28.64|400|111.27|0||
2023-09-18 03:12:23|05765|948668|0KDK|1.78B|1780000000|19.59|54110|0|25|2023-10-18|15/09/2023|||||22.889999389648|1|2023-07-19|15/06/2023|||273900000|293900000|22.889999389648|1
2023-09-18 03:12:29|05766|948572|0HA9|2.50B|2500000000|14.15|117884|72.41|29|2023-10-31|15/09/2023||0.2712||921190000|14.119999885559|1|2023-09-05|15/06/2023|0.265|0.2612|1100000000|1010000000|13.130000114441|1
2023-09-18 03:12:35|05767|989774|0RIE|1.98B|1980000000|3.64|13166|-11.11|29|2023-11-14|15/09/2023||0.1303||311890000|3.6800000667572|1|2023-08-03|15/06/2023|0.0759|0.074|258250000|257310000|3.9000000953674|1
2023-09-18 03:12:40|05768|26445|REG1V|576.00M|576000000|21.74|47907|-50.5|31|2023-10-26|15/09/2023||0.196||24300000|21.739999771118|1|2023-08-10|15/06/2023|0.15|0.15|22300000|22300000|24.299999237061|1
2023-09-18 03:12:46|05769|577|METSB|2.71B|2710000000|7.65|311763|-6.65|40|2023-10-26|15/09/2023||0.0268||479670000|7.6500000953674|1|2023-07-27|15/06/2023|0.0501|0.054|498000000|498000000|7.4699997901917|1
2023-09-18 03:12:52|05770|960701|INTER|1.78B|1780000000|19.72|76492|0.31|26|2023-02-09|15/12/2022|||||19.719999313354|1|2022-10-27|15/09/2022|||||19.89999961853|1
2023-09-18 03:12:55|05771|1170366|ATG|869.84M|869840000|696|206368|-15.02|5|2023-05-17|15/03/2023|0.1||67310000||670|1|2022-12-01|15/09/2022|-0.08||62110000||857|1
2023-09-18 03:13:01|05772|989972|0RG1|1.53B|1530000000|7.635|7365|18.08|27|2023-10-30|15/09/2023|||||7.6399998664856|1|2023-08-02|15/06/2023|||195400000|193750000|8.4399995803833|1
2023-09-18 03:13:05|05773|948499|||||||29|2023-11-10|15/09/2023||0.4922||1010000000|15.909999847412|1|2023-08-03|15/06/2023|0.4589|0.4878|987190000|987190000|11.949999809265|1
2023-09-18 03:13:11|05774|1006171|BFF|1.78B|1780000000|9.515|418684|39.31|27|2023-11-09|15/09/2023||0.215|||9.5150003433228|1|2023-08-03|15/06/2023|0.1576|0.2164|79000000|87000000|10.050000190735|1
2023-09-18 03:13:16|05775|6866|GCC|525.08M|525080000|133|458274|-17.08|19|2023-10-26|15/08/2023|||||133|1|2023-08-02|15/05/2023|||||141|1
2023-09-18 03:13:21|05776|992975|BICO|2.40B|2400000000|33.76|253497|7.52|27|2023-11-09|15/09/2023||-0.605||582600000|33.759998321533|1|2023-08-22|15/06/2023|-13.68|-1.18|541150000|520200000|38.259998321533|1
2023-09-18 03:13:27|05777|948913|0OFP|11.42B|11420000000|116.85|23392|23.13|29|2023-10-31|15/09/2023||4.5||13630000000|116.84999847412|1|2023-07-18|15/06/2023|4.17|4.16|14850000000|14440000000|100.90000152588|1
2023-09-18 03:13:33|05778|32232|CIEA|3.16B|3160000000|26.12|31285|14.46|36|2023-11-01|15/09/2023|||||26.120000839233|1|2023-07-21|15/06/2023|||1000000000|1000000000|27.979999542236|1
2023-09-18 03:13:39|05779|942431|ANIM|1.24B|1240000000|3.83|721713|17.85|30|2023-11-03|15/09/2023||0.1047|||3.829999923706|1|2023-08-02|15/06/2023|0.1217|0.1027|81500000|81380000|3.5120000839233|1
2023-09-18 03:13:44|05780|958919|HTRO|11.37B|11370000000|56.02|1046781|-48.15|29|2023-11-08|15/09/2023||1.19||2230000000|56.020000457764|1|2023-08-14|15/06/2023|1.27|1.29|2260000000|2340000000|71.980003356934|1
2023-09-18 03:13:49|05781|1013395|UNI|2.67B|2670000000|1.006|8568311|0.75|27|2023-11-01|15/09/2023||0.07|||1.0060000419617|1|2023-07-27|15/06/2023|0.04|0.05|458000000|440130000|1.0240000486374|1
2023-09-18 03:13:55|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
2023-09-18 03:14:00|05783|948985|0QTZ|1.28B|1280000000|9.9|453386|54.45|29|2023-10-30|15/09/2023|||||9.8999996185303|1|2023-07-25|15/06/2023|0.385|0.385|524000000|513850000|9.6599998474121|1
2023-09-18 03:14:06|05784|7350|REDD|745.83M|745830000|329.5|411977|3.13|23|2023-12-06|15/10/2023||||700000|329.5|1|2023-09-27|15/07/2023|||||329.5|1
2023-09-18 03:14:12|05785|948664|0KBQ|11.20B|11200000000|34.22|62133|-20.05|27|2023-10-23|15/09/2023||0.6175||7910000000|34.220001220703|1|2023-07-19|15/06/2023|1.79|1.83|10000000000|10000000000|31.60000038147|1
2023-09-18 03:14:22|05786|29887|MOL|964.59M|964590000|25.85|34818|8.34|32|2023-11-14|15/09/2023|||||25.85000038147|1|2023-09-07|15/06/2023|||104300000|105400000|25.35000038147|1
2023-09-18 03:14:30|05787|989924|0O0N|11.46B|11460000000|487|685|-1.94|29|2023-11-14|15/09/2023||18.3||10450000000|491.75|1|2023-08-15|15/06/2023|9.18|13.8|9170000000|9400000000|527|1
2023-09-18 03:15:05|05788|948673|||||||29|2023-10-25|15/09/2023||2.84||27460000000|60.549999237061|1|2023-07-20|15/06/2023|3.81|4.31|31780000000|33060000000|74.959999084473|1
2023-09-18 03:15:10|05789|1174544|CINT|1.9B|1900000000|9.2|1452384|-86.64|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
2023-09-18 03:15:15|05790|961782|SFRG|8.93B|8930000000|17.18|866004|-21.48|29|2023-10-25|15/09/2023||0.5323||1810000000|17.174999237061|1|2023-07-21|15/06/2023|0.0591|0.2776|1810000000|1830000000|19.700000762939|1
2023-09-18 03:15:20|05791|1172313|KAHOTNOK|16.81B|16810000000|34.24|4278|64.09|0||
2023-09-18 03:15:26|05792|948876|0RJN|3.93B|3930000000|0.2599|9676660|85.71|29|2023-10-30|15/09/2023||0.013||870070000|0.25999999046326|1|2023-07-27|15/06/2023|0.015|0.01|844050000|844030000|0.25999999046326|1
2023-09-18 03:15:33|05793|989714|0RQ2|9.67B|9670000000|104.8|4832|-21.49|29|2023-10-24|15/09/2023||2.34||8220000000|106.5|1|2023-07-21|15/06/2023|2.84|3.02|9830000000|9370000000|109.05000305176|1
2023-09-18 03:15:40|05794|44421|JUSTJ|781.10M|781100000|75.3|1405607|4.01|32|2023-11-29|15/09/2023|||||75.300003051758|1|2023-08-15|15/06/2023|0.084|0.084||1899000000|82|1
2023-09-18 03:15:47|05795|42776|CEE|1.75B|1750000000|90.15|10814|15.91|36|2023-10-19|15/09/2023||||304140000|1.5299999713898|1|2023-07-26|15/06/2023|0.0661|0.0528|291360000|281540000|1.6100000143051|1
2023-09-18 03:15:53|05796|26108|HMSN|17.85B|17850000000|382.2|61118|8.09|30|2023-10-18|15/09/2023||3.09||721500000|382.20001220703|1|2023-07-13|15/06/2023|2.47|3.15|703000000|760000000|462.60000610352|1
2023-09-18 03:15:58|05797|948845|0NTM|2.12B|2120000000|31.35|4553|11.05|29|2023-11-14|15/09/2023||0.2339||619150000|31.64999961853|1|2023-08-30|15/06/2023|0.67|0.4103|620200000|626890000|31.700000762939|1
2023-09-18 03:16:03|05798|997109|LXIL|1.57B|1570000000|91.6|3686524|-37.86|19|2023-11-23|15/09/2023|||||91.599998474121|1|2023-08-30|15/06/2023|||||92.900001525879|1
2023-09-18 03:16:10|05799|948989|0QWA|3.27B|3270000000|24.84|20696|26.67|29|2023-11-08|15/09/2023|||||24.840000152588|1|2023-07-21|15/06/2023|||427000000|417300000|24.879999160767|1
2023-09-18 03:16:15|05800|1172943|LDA|1.01B|1010000000|0.93|346579|-14.21|13|2023-10-20|15/09/2023||0.0003||243180000|0.93000000715256|1|2023-07-21|15/06/2023||-0.0073|248000000|247850000|0.84600001573563|1
2023-09-18 03:16:20|05801|989701|0DNW|15.61B|15610000000|77.25|22030|-22.97|29|2023-11-15|15/09/2023||1.97||9160000000|77.720001220703|1|2023-08-23|15/06/2023|1.47|1.48|8450000000|7970000000|74.699996948242|1
2023-09-18 03:16:26|05802|33695|GIMBb|1.17B|1170000000|41.6|312|-12.68|24|2023-11-23|15/09/2023|||||42|1|2023-08-24|15/06/2023|||||41.5|1
2023-09-18 03:16:31|05803|948867|0RPI|3.21B|3210000000|1.607|4458012|147.69|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
2023-09-18 03:16:37|05804|7126|OXB|249.71M|249710000|259|108277|-38.11|30|2023-11-29|15/09/2023|||||259|1|2023-09-20|15/06/2023||-30.11||56800000|259|1
2023-09-18 03:16:43|05805|6699|MTO|1.37B|1370000000|106|1869592|44.41|31|2023-11-23|15/09/2023|||||106|1|2023-07-25|15/06/2023|||1050000000||102|1
2023-09-18 03:16:48|05806|1054857|CRAYN|7.04B|7040000000|78.85|318105|-9.83|28|2023-11-01|15/09/2023||0.5174||1440000000|78.849998474121|1|2023-08-24|15/06/2023|1.4|1.4|1720000000|1650000000|102.19999694824|1
2023-09-18 03:16:54|05807|8809|SANOMA|1.05B|1050000000|6.32|49454|-53.05|40|2023-10-26|15/09/2023||0.6775||563220000|6.3200001716614|1|2023-07-26|15/06/2023|0.14|0.17|341000000|341330000|6.8400001525879|1
2023-09-18 03:16:59|05808|1084278|0SE5|1.17B|1170000000|75|22|4.69|0||
2023-09-18 03:17:04|05809|28054|SMSS|820.78M|820780000|617|266403|-24.11|18|2023-03-13|15/12/2022|0.08||72840000||830|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2023-09-18 03:17:11|05810|989961|0RES|9.22B|9220000000|106.8|16941|-0.6|29|2023-11-08|15/09/2023||4.67||2370000000|108.40000152588|1|2023-08-29|15/06/2023|3.81|4.17|2230000000|2320000000|117.15000152588|1
2023-09-18 03:17:15|05811|1024183|SEYMF|1.96B|1960000000|14.6|200|-25.44|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2023-09-18 03:17:20|05812|1010690|SDIPb|8.51B|8510000000|223.2|64844|9.09|27|2023-10-27|15/09/2023||2.9||1100000000|223.19999694824|1|2023-07-21|15/06/2023|3.2|2.9|1170000000|1170000000|270.60000610352|1
2023-09-18 03:17:26|05813|6829|RCH|241.33M|241330000|76.4|884783|-1.8|35|2023-11-29|15/09/2023|||||76.400001525879|1|2023-07-25|15/06/2023|||||68.550003051758|1
2023-09-18 03:17:32|05814|989812|0IUJ|3.66B|3660000000|53|11883|17.16|29|2023-10-24|15/09/2023||||219000000|52.580001831055|1|2023-09-12|15/06/2023|||181500000|181500000|53.650001525879|1
2023-09-18 03:17:37|05815|949193|SIRE|1.49B|1490000000|461|836783|0|24|2022-09-08|15/06/2022|||||461|1|2022-06-01|15/03/2022|||||470|1
2023-09-18 03:17:44|05816|29948|TIP|1.43B|1430000000|8.72|108030|21.62|34|2023-11-14|15/09/2023|||||8.7200002670288|1|2023-09-12|15/06/2023|||||8.8100004196167|1
2023-09-18 03:17:49|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
2023-09-18 03:17:55|05818|948546|0GXJ|9.12B|9120000000|72.75|8026|-14.32|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
2023-09-18 03:18:01|05819|1141818|UPR|585.21M|585210000|2.53|15622|-25.08|0||
2023-09-18 03:18:07|05820|949753|BUFAB|10.67B|10670000000|282.6|52576|32.99|29|2023-10-26|15/09/2023||3.84||2140000000|282.60000610352|1|2023-07-13|15/06/2023|5.25|4.64|2280000000|2310000000|352|1
2023-09-18 03:18:13|05821|948903|0O9B|2.05B|2050000000|9.76|90030|3.36|29|2023-11-09|15/09/2023||0.11||209090000|9.8500003814697|1|2023-07-24|15/06/2023|0.02|0.08|234000000|223470000|8.4899997711182|1
2023-09-18 03:18:19|05822|963042|ATSV|1.20B|1200000000|30.68|2091|-18.08|28|2023-11-02|15/09/2023||0.83||464000000|30.680000305176|1|2023-08-01|15/06/2023|-0.18|-0.49|362000000|330000000|34.020000457764|1
2023-09-18 03:18:24|05823|948704|0MFT|1.24B|1240000000|46.15|815|-2.74|21|2023-02-16|15/12/2022|||||46.150001525879|1|2022-11-08|15/09/2022|||||47.5|1
2023-09-18 03:18:29|05824|1159368|N91|1.54B|1540000000|170.7|597558|-15.41|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
2023-09-18 03:18:36|05825|13056|VIGR|3.29B|3290000000|25.8|22470|11.45|41|2023-11-30|15/09/2023|||||25.700000762939|1|2023-08-29|15/06/2023|||||25.049999237061|1
2023-09-18 03:18:42|05826|949768|PLAZb|8.48B|8480000000|72.3|54246|-3.47|29|2023-10-17|15/09/2023||1.46||368330000|72.300003051758|1|2023-07-05|15/06/2023|1.28|1.33|341000000|358950000|85|1
2023-09-18 03:18:49|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
2023-09-18 03:18:55|05828|6560|MGNS|962.94M|962940000|2070|56509|27.31|19|2023-02-22|15/12/2022|0.38||1910000000||1650|1|2022-08-02|15/06/2022|0.92||1700000000||1996|1
2023-09-18 03:19:01|05829|942521|GRANG|11.27B|11270000000|106.3|80564|28.07|30|2023-10-26|15/09/2023||1.98||5490000000|106.30000305176|1|2023-07-14|15/06/2023|2.97|2.97|6010000000|6010000000|105.59999847412|1
2023-09-18 03:19:07|05830|955872|FLOW|767.98M|767980000|17.73|136996|-7.99|31|2023-10-26|15/09/2023||0.5013||96580000|17.729999542236|1|2023-07-28|15/06/2023|-0.0955|0.4677|50430000|92050000|19.719999313354|1
2023-09-18 03:19:12|05831|1159419|MUSTI|601.65M|601650000|18.42|29290|3.3|19|2023-11-09|15/09/2023||0.2425||110880000|18.420000076294|1|2023-08-10|15/06/2023|0.16|0.18|103300000|103300000|17.569999694824|1
2023-09-18 03:19:16|05832|948765|0MSJ|18.44B|18440000000|147.5|72335|-6.17|0||
2023-09-18 03:19:22|05833|994313|GOGLTNOK|16.45B|16450000000|7.65|4530|-8.05|29|2023-11-21|15/09/2023||1.28||1640000000|83.120002746582|1|2023-08-29|15/06/2023|1.81|1.17|1640000000|1530000000|75.019996643066|1
2023-09-18 03:19:28|05834|32178|ROVI|2.94B|2940000000|54.95|109680|20.35|36|2023-11-09|15/09/2023|||||54.950000762939|1|2023-07-26|15/06/2023|||179000000|174530000|41.819999694824|1
2023-09-18 03:19:33|05835|1073139|BHGF|2.49B|2490000000|13.75|626836|-25.31|27|2023-10-26|15/09/2023||0.01||3030000000|13.75|1|2023-07-20|15/06/2023|0.205|0.1|3480000000|3730000000|15.579999923706|1
2023-09-18 03:19:38|05836|1055079|GLV|582.47M|582470000|0.989|198609|-4.81|0||
2023-09-18 03:19:45|05837|7018|WBD|1.80B|1800000000|1.798|1504167|29.45|38|2023-11-09|15/09/2023|||||1.7979999780655|1|2023-07-27|15/06/2023||||4437000000000|1.7630000114441|1
2023-09-18 03:19:50|05838|989757|0N4I|1.71B|1710000000|18.54|272|62.26|24|2023-11-09|15/09/2023|||||18.920000076294|1|2023-09-26|15/06/2023|||||18.920000076294|1
2023-09-18 03:19:57|05839|977689|TOKMAN|773.53M|773530000|13.16|91711|8.85|29|2023-10-27|15/09/2023||0.3014||364440000|13.159999847412|1|2023-09-04|15/06/2023|0.33|0.3374|318900000|324120000|13.329999923706|1
2023-09-18 03:20:06|05840|26053|BIOGb|9.67B|9670000000|95.8|79073|22.15|37|2023-10-20|15/09/2023||0.7||283200000|95.800003051758|1|2023-07-21|15/06/2023|0.8|0.745|315100000|305000000|103.5|1
2023-09-18 03:20:11|05841|948943|0P52|2.34B|2340000000|14.15|8228|-0.77|29|2023-10-19|15/09/2023||-0.0423||294310000|14.210000038147|1|2023-08-03|15/06/2023|0.1135|0.0786|322000000|322000000|14.430000305176|1
2023-09-18 03:20:19|05842|23597|ACEm|2.33B|2330000000|10.93|3162|-8.25|34|2023-11-10|15/09/2023|||||10.789999961853|1|2023-07-25|15/06/2023|||1100000000|1100000000|11.340000152588|1
2023-09-18 03:20:24|05843|1010841|MTRS|24.95B|24950000000|137.7|269813|65.9|27|2023-10-24|15/09/2023||1.42||3370000000|137.69999694824|1|2023-07-18|15/06/2023|1.61|1.59|3540000000|3540000000|126.30000305176|1
2023-09-18 03:20:29|05844|1081634|CRLI|2.42B|2420000000|24.1|34642|23.08|26|2023-11-10|15/09/2023||0.19||159590000|24.10000038147|1|2023-08-24|15/06/2023|0.26|0.2|169300000|169310000|25.10000038147|1
2023-09-18 03:20:35|05845|989910|0KBT|1.66B|1660000000|2.505|70225|-1.95|29|2023-11-09|15/09/2023|||||2.5099999904633|1|2023-07-20|15/06/2023|||240900000||2.4869999885559|1
2023-09-18 03:20:41|05846|7064|ECMPA|1.13B|1130000000|21.12|31424|0.96|34|2023-11-03|15/09/2023|||||21.120000839233|1|2023-08-24|15/06/2023|||||21.979999542236|1
2023-09-18 03:20:48|05847|989780|0EEI|4.29B|4290000000|24.3|15390|26.97|25|2023-12-14|15/09/2023|||||23.729999542236|1|2023-08-24|15/06/2023|1.13||711400000||21.680000305176|1
2023-09-18 03:20:54|05848|989950|0JH4|12.20B|12200000000|103.1|13189|0|29|2023-11-01|15/09/2023||5.33||1470000000|68.800003051758|1|2023-08-17|15/06/2023|4.83|4.56|1420000000|1360000000|68.800003051758|1
2023-09-18 03:20:59|05849|1056296|UNIQ|2.31B|2310000000|7.52|1336|12.3|29|2023-11-23|15/09/2023|||||7.5799999237061|1|2023-08-24|15/06/2023|||||7.3000001907349|1
2023-09-18 03:21:05|05850|989777|0RAI|9.68B|9680000000|60.4|25276|4.37|29|2023-11-02|15/09/2023||0.74||2130000000|60.849998474121|1|2023-07-13|15/06/2023|1.61|1.6|2310000000|2310000000|67.779998779297|1
2023-09-18 03:21:10|05851|989784|0K9H|1.02B|1020000000|3.26|16961|-16.67|24|2023-10-31|15/09/2023|||||3.25|1|2023-08-04|15/06/2023|||121750000|121930000|3.1400001049042|1
2023-09-18 03:21:15|05852|964568|AR4G|486.77M|486770000|17.85|40874|-17.36|31|2023-08-10|15/06/2023|||||17.85000038147|1|2023-05-11|15/03/2023|||743800000||16.479999542236|1
2023-09-18 03:21:19|05853|949103|HBRN|891.98M|891980000|136.9|28758.31|0|0||
2023-09-18 03:21:23|05854|995934|DEC|855.39M|855390000|87.8|2468078|-30.97|17|2023-11-29|15/09/2023|||||87.800003051758|1|2023-09-01|15/06/2023|||||91.550003051758|1
2023-09-18 03:21:27|05855|1123217|ILTY|467.34M|467340000|5.495|241170|-31.01|20|2023-11-10|15/09/2023|||||5.4949998855591|1|2023-08-04|15/06/2023|||132000000|132500000|5.7849998474121|1
2023-09-18 03:21:32|05856|1024305|PHMMF|656.78M|656780000|34.44|705|-39.48|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2023-09-18 03:21:38|05857|985189|SECARE|7.26B|7260000000|46|169387|1.01|28|2023-10-27|15/09/2023||0.1867||548450000|46|1|2023-07-27|15/06/2023|0.17|0.1569|572100000|572050000|46.299999237061|1
2023-09-18 03:21:43|05858|6788|CHG|800.54M|800540000|283.5|474110|-1.05|34|2023-12-12|15/10/2023||0.1187||262100000|283.5|1|2023-09-12|15/07/2023|||||304.5|1
2023-09-18 03:21:48|05859|942380|SPI|889.01M|889010000|221.5|504150|-4.73|23|2023-11-29|15/09/2023|||||221.5|1|2023-09-14|15/06/2023||2.50||656000000|214|1
2023-09-18 03:21:54|05860|28689|NCCG|300.89M|300890000|100|983391|-57.08|29|2023-11-01|15/08/2023|||||100|1|2023-09-27|15/05/2023||2.98||163430000|100|1
2023-09-18 03:21:58|05861|1080046|TM17|467.79M|467790000|330|486459|-21.43|12|2023-03-28|15/12/2022|0.1||84200000||444|1|2022-09-12|15/06/2022|0.06||53250000||364.5|1
2023-09-18 03:22:02|05862|1009008|DLTTF|996.39M|996390000|4.145|10678|0|0||
2023-09-18 03:22:09|05863|15203|CFEB|175.20M|175200000|7.02|4231|-32.37|33|2023-11-21|15/09/2023|||||7.0199999809265|1|2023-08-30|15/06/2023|||338250000||8.8100004196167|1
2023-09-18 03:22:14|05864|6775|KLR|558.71M|558710000|765|101700|8.2|29|2023-11-16|15/09/2023|||||765|1|2023-08-01|15/06/2023|||||856|1
2023-09-18 03:22:19|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
2023-09-18 03:22:25|05866|26128|KNOW|3.55B|3550000000|130.2|69121|-46.29|35|2023-10-25|15/09/2023||0.9381||1470000000|130.19999694824|1|2023-07-20|15/06/2023|0.7157|1.14|1760000000|1760000000|170.80000305176|1
2023-09-18 03:22:30|05867|989808|0QAG|1.55B|1550000000|251|32|4.12|27|2023-11-29|15/09/2023|||||265.5|1|2023-08-30|15/06/2023|||658200000|658200000|265.5|1
2023-09-18 03:22:36|05868|948915|0OFU|1.89B|1890000000|2.926|698882|25.41|29|2023-11-02|15/09/2023|||||2.9319999217987|1|2023-07-28|15/06/2023|||996450000|1160000000|3.1210000514984|1
2023-09-18 03:22:40|05869|1177648|MEDX|993.3M|993300000|23.45|36991|21.63|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
2023-09-18 03:22:46|05870|943384|PCELL|3.42B|3420000000|65.42|162817|-53.49|27|2023-10-19|15/09/2023|||||65.419998168945|1|2023-07-14|15/06/2023|||||89.940002441406|1
2023-09-18 03:22:51|05871|26046|BEIAb|11.38B|11380000000|189|53403|26|37|2023-10-26|15/09/2023||2.6||1740000000|189|1|2023-07-21|15/06/2023|2.1|2.08|1820000000|1820000000|207.5|1
2023-09-18 03:22:58|05872|989887|0REQ|5.99B|5990000000|316|1255|46.35|29|2023-12-19|15/09/2023||13.8||5240000000|315.75|1|2023-08-30|15/06/2023|12.45|12.7|5310000000|5310000000|335.75|1
2023-09-18 03:23:03|05873|989994|0NZU|17.58B|17580000000|298.6|40906|120.76|28|2023-11-09|15/09/2023||-2.29||130080000|298.79998779297|1|2023-08-17|15/06/2023|-5.5|-4.71|10410000|12260000|229.5|1
2023-09-18 03:23:09|05874|989811|0QXM|6.05B|6050000000|104.1|15138|3.6|29|2023-10-24|15/09/2023||2.8||2180000000|104.2200012207|1|2023-07-14|15/06/2023|3.44|2.91|2260000000|2340000000|96.220001220703|1
2023-09-18 03:23:13|05875|1165547|ACCA|6.97B|6970000000|11.32|543716|-32.17|14|2023-10-26|15/09/2023||-0.07||430330000|11.319999694824|1|2023-07-25|15/06/2023|-0.0785|-0.08|305500000|310880000|14.949999809265|1
2023-09-18 03:23:18|05876|1072227|CIBUS|6.66B|6660000000|116.2|191659|-29.83|18|2023-11-07|15/09/2023||||29500000|116.19999694824|1|2023-07-18|15/06/2023|0.06||31700000|29800000|110.59999847412|1
2023-09-18 03:23:23|05877|989760|0GTM|9.54B|9540000000|67.75|18124|-11.78|29|2023-10-27|15/09/2023||1.5||622320000|68.300003051758|1|2023-07-07|15/06/2023|0.58|1.6|620000000|621390000|72.050003051758|1
2023-09-18 03:23:28|05878|989834|0IHM|24.67B|24670000000|195.3|13104|40.83|29|2023-10-12|15/09/2023||2.33||707680000|196.25|1|2023-07-06|15/06/2023|2.49|2.43|699000000|708680000|196.64999389648|1
2023-09-18 03:23:34|05879|963647|SIAG|819.49M|819490000|11.26|245|-49.47|28|2023-11-29|15/09/2023|||||11.520000457764|1|2023-08-30|15/06/2023|||46300000||12.079999923706|1
2023-09-18 03:23:39|05880|989820|0QV7|1.20B|1200000000|45.05|5865|10.73|24|2023-10-26|15/09/2023|||||44.900001525879|1|2023-08-17|15/06/2023|||||47.619998931885|1
2023-09-18 03:23:45|05881|7061|AO1B|1.54B|1540000000|57.45|113|0|16|2022-06-06|15/03/2022|||||53|1|2022-03-17|15/12/2021|0.96|1.05|100100000|100100000|56.900001525879|1
2023-09-18 03:23:50|05882|945695|DUST|2.46B|2460000000|21.52|308064|-58.62|30|2024-01-10|15/11/2023||1.52||6550000000|21.520000457764|1|2023-10-11|15/08/2023||0.6367||5610000000|21.520000457764|1
2023-09-18 03:23:55|05883|948529|0G9W|905.05M|905050000|2.85|67324|0.71|29|2023-11-01|15/09/2023|||||2.8499999046326|1|2023-07-26|15/06/2023|||||2.8499999046326|1
2023-09-18 03:24:01|05884|15256|RETE|832.35M|832350000|56.4|10295|-4.08|26|2023-11-20|15/09/2023||||33150000|56.400001525879|1|2023-07-31|15/06/2023|1.58||33700000|32700000|56.700000762939|1
2023-09-18 03:24:06|05885|1076601|0SFN|14.38B|14380000000|22.68|117499|-41.22|24|2023-10-25|15/09/2023||0.7623||9370000000|22.420000076294|1|2023-07-14|15/06/2023|0.06|0.7945|9260000000|9080000000|25.870000839233|1
2023-09-18 03:24:11|05886|948972|0QF5|946.00M|946000000|4.71|59171|-19.07|29|2023-11-09|15/09/2023||-0.0089||1000000000|4.710000038147|1|2023-08-03|15/06/2023|0.219|0.1885|1030000000|1030000000|4.3699998855591|1
2023-09-18 03:24:16|05887|27760|AMSU|396.19M|396190000|181.6|426513|-34.56|32|2023-11-29|15/09/2023|||||181.60000610352|1|2023-09-20|15/06/2023|||||181.60000610352|1
2023-09-18 03:24:21|05888|976461|FORT|349.57M|349570000|169.2|606494|-35.79|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
2023-09-18 03:24:27|05889|1073019|HARVIA|460.01M|460010000|24.6|25093|59.95|26|2023-11-02|15/09/2023||0.2667||34480000|24.60000038147|1|2023-08-10|15/06/2023|0.29|0.3075|35800000|39480000|22.89999961853|1
2023-09-18 03:24:33|05890|6890|FUGR|1.68B|1680000000|14.94|243266|30.03|35|2023-10-26|15/09/2023||||396000000|14.939999580383|1|2023-07-27|15/06/2023|||552500000|553000000|15.359999656677|1
2023-09-18 03:24:39|05891|948633|0J1Z|1.82B|1820000000|3.54|58049|1.7|29|2023-11-02|15/09/2023||0.086||400050000|3.579999923706|1|2023-07-19|15/06/2023|0.09|0.09|393800000|393580000|3.3699998855591|1
2023-09-18 03:24:44|05892|958982|XVIVO|9.56B|9560000000|303|38824|78.03|29|2023-10-24|15/09/2023||0.5875||159630000|303|1|2023-07-13|15/06/2023|0.2|0.3519|155000000|146020000|319.5|1
2023-09-18 03:24:50|05893|1050738|WHRW|353.06M|353060000|82.7|1035859|-42.57|21|2023-11-07|15/09/2023|||||82.699996948242|1|2023-08-30|15/06/2023|||||83.900001525879|1
2023-09-18 03:24:54|05894|940774|TRMR|227.49M|227490000|159.9|335016|-50.74|18|2023-11-09|15/09/2023||0.0558||79890000|159.89999389648|1|2023-08-17|15/06/2023|0.03|0.0938|80250000|89490000|254|1
2023-09-18 03:25:00|05895|1162800|GVS|935.91M|935910000|5.29|89801|-25.6|20|2023-11-09|15/09/2023||0.05||107460000|5.289999961853|1|2023-09-05|15/06/2023|0.06|0.05|109420000|109400000|5.6999998092651|1
2023-09-18 03:25:09|05896|26378|AKTIA|680.49M|680490000|9.42|20957|-7.65|31|2023-11-09|15/09/2023||0.318||72620000|9.420000076294|1|2023-08-09|15/06/2023|0.29|0.29|70300000|70300000|9.5500001907349|1
2023-09-18 03:25:19|05897|989677|0HA8|2.86B|2860000000|48.25|45|3.05|25|2023-11-13|15/09/2023|||||47.25|1|2023-09-19|15/06/2023|||||47.25|1
2023-09-18 03:25:24|05898|298|PFD|1.03B|1030000000|118.8|704489|14.45|36|2023-11-16|15/09/2023|||||118.80000305176|1|2023-07-20|15/06/2023|||231100000|226100000|127.59999847412|1
2023-09-18 03:25:29|05899|993275|CSH|483.90M|483900000|79.8|4517286|-0.25|12|2023-06-28|15/03/2023|||||80.300003051758|1|2022-12-06|15/09/2022|0.07||27790000||61.400001525879|1
2023-09-18 03:25:35|05900|989732|0RKF|1.10B|1100000000|31.6|6230|17.99|27|2023-11-15|15/09/2023|||||32|1|2023-07-28|15/06/2023|||925000000|945000000|32.25|1
2023-09-18 03:25:41|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
2023-09-18 03:25:46|05902|1177463|VTSCn|3.01B|3010000000|76.85|38837|54.01|13|2023-11-14|15/09/2023||0.9793||2320000000|76.849998474121|1|2023-08-10|15/06/2023|-0.34|1.08|2440000000|2420000000|76.849998474121|1
2023-09-18 03:25:50|05903|948600|0HNZ|1.24B|1240000000|16.92|14621|25.5|24|2023-10-12|15/09/2023|||||16.879999160767|1|2023-08-03|15/06/2023|||190200000||15.939999580383|1
2023-09-18 03:25:54|05904|948688|0LO9|979.63M|979630000|30.6|68244|23.11|0||
2023-09-18 03:26:02|05905|26195|SKISb|8.87B|8870000000|112.9|54914|-7.84|42|2023-12-19|15/11/2023||-4.66||226900000|112.90000152588|1|2023-10-03|15/08/2023||-2.85||268770000|112.90000152588|1
2023-09-18 03:26:08|05906|940904|VCP|729.63M|729630000|632|341193|32.49|31|2023-11-28|15/09/2023|||||632|1|2023-08-30|15/06/2023|||||617|1
2023-09-18 03:26:16|05907|954908|COOR|4.53B|4530000000|47.7|143451|-39.24|30|2023-10-25|15/09/2023||1.05||2960000000|47.700000762939|1|2023-07-14|15/06/2023|1.11|1.12|3160000000|3160000000|50.75|1
2023-09-18 03:26:21|05908|942711|TNXT|769.13M|769130000|16.99|68597|-11.56|28|2023-11-10|15/09/2023|||||16.989999771118|1|2023-09-13|15/06/2023|0.12|0.12|96420000|96400000|16.840000152588|1
2023-09-18 03:26:27|05909|15254|RECT|562.40M|562400000|10.08|52258|-24.32|29|2023-10-27|15/09/2023|||||10.079999923706|1|2023-08-31|15/06/2023|||||10.760000228882|1
2023-09-18 03:26:32|05910|1006463|ALPH|883.76M|883760000|2040|72951|13.33|14|2023-03-14|15/12/2022|0.51||52190000||1840|1|2022-08-30|15/06/2022|0.32||46140000||1825|1
2023-09-18 03:26:37|05911|948745|0MKO|1.38B|1380000000|6.25|64357|12.45|29|2023-11-08|15/09/2023||0.0454||513090000|6.2300000190735|1|2023-07-31|15/06/2023||0.0454|514000000|497500000|6.5|1
2023-09-18 03:26:43|05912|32424|EMISG|1.21B|1210000000|1916|757078|1.7|19|2023-03-15|15/12/2022|||||1838|1|2022-09-07|15/06/2022|0.19||87270000||1880|1
2023-09-18 03:26:49|05913|7464|VLAN|1.12B|1120000000|25.7|102425|33.44|32|2023-11-02|15/09/2023|||||25.700000762939|1|2023-08-24|15/06/2023||1.64||342000000|29.5|1
2023-09-18 03:26:54|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
2023-09-18 03:26:59|05915|28365|GGPL|369.00M|369000000|7.9|8016145|-8.3|15|2023-03-01|15/12/2022|-0||||7.8499999046326|1|2022-11-09|15/06/2022|-0||||7.8000001907349|1
2023-09-18 03:27:04|05916|1166927|VACC|7.92B|7920000000|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
2023-09-18 03:27:09|05917|994376|SVOLb|5.43B|5430000000|52.7|109564|-4.48|27|2023-12-08|15/11/2023|||||52.700000762939|1|2023-09-15|15/08/2023|||||53.950000762939|1
2023-09-18 03:27:14|05918|29838|EMBI|2.61B|2610000000|7.67|182882|30|41|2023-11-09|15/09/2023|||||7.6700000762939|1|2023-08-07|15/06/2023|||479000000|479000000|7.5900001525879|1
2023-09-18 03:27:20|05919|954889|CRN|641.41M|641410000|94.9|616300|14.48|14|2022-09-07|15/06/2022|||||84.599998474121|1|2022-03-03|15/12/2021|||||105.80000305176|1
2023-09-18 03:27:26|05920|29836|ELEN|748.26M|748260000|9.35|85613|-22.85|34|2023-11-14|15/09/2023|||||9.3500003814697|1|2023-09-12|15/06/2023|||184300000||10.380000114441|1
2023-09-18 03:27:32|05921|29867|ITMI|1.04B|1040000000|24|11848|-11.6|36|2023-11-09|15/09/2023|||||24|1|2023-07-28|15/06/2023|||||24.89999961853|1
2023-09-18 03:27:38|05922|989750|0O7J|1.32B|1320000000|9.91|5287|3.74|24|2023-11-06|15/09/2023||0.15||250000000|9.9899997711182|1|2023-08-02|15/06/2023|0.21|0.22|279200000|279270000|10.220000267029|1
2023-09-18 03:27:43|05923|1031738|KETL|199.47M|199470000|91.3|408574|-37.47|15|2023-03-29|15/12/2022|0.04||56230000||88.199996948242|1|2022-09-20|15/06/2022|0.04||50690000||146|1
2023-09-18 03:27:48|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
2023-09-18 03:27:53|05925|1052374|NLFSK|3.54B|3540000000|130.2|19158|-16.22|26|2023-11-16|15/09/2023||0.2||264750000|130.19999694824|1|2023-08-17|15/06/2023|0.64|0.2|276500000|266200000|123.59999847412|1
2023-09-18 03:27:59|05926|989857|0QEP|1.24B|1240000000|3.778|5558|46.46|29|2023-10-26|15/09/2023||||1000000000|3.7449998855591|1|2023-07-27|15/06/2023|||1010000000|1010000000|3.6749999523163|1
2023-09-18 03:28:04|05927|6919|NSTEc|376.90M|376900000|18.7|24900|-35.29|30|2023-10-13|15/09/2023|||||18.700000762939|1|2023-07-14|15/06/2023|||||20.75|1
2023-09-18 03:28:10|05928|1010887|BOOZT|6.31B|6310000000|95.15|109160|57.79|27|2023-11-07|15/09/2023||0.35||1490000000|95.150001525879|1|2023-08-18|15/06/2023|1.21|1.15|1690000000|1690000000|99.199996948242|1
2023-09-18 03:28:16|05929|28560|CRW|554.92M|554920000|1580|57057|-12.71|13|2023-03-13|15/12/2022|||||1480|1|2022-09-19|15/06/2022|||||1810|1
2023-09-18 03:28:21|05930|28050|PCTN|372.93M|372930000|68|529393|-22.73|15|2023-05-24|15/03/2023|||||77.300003051758|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2023-09-18 03:28:27|05931|29878|MARR|892.50M|892500000|13.42|68472|26.13|40|2023-11-14|15/09/2023|||||13.420000076294|1|2023-08-04|15/06/2023|||576650000|572500000|13.619999885559|1
2023-09-18 03:28:32|05932|28494|ALAPH|255.76M|255760000|46.95|1621589|-36.73|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
2023-09-18 03:28:37|05933|28641|RSTP|262.89M|262890000|193|619262|-55.12|22|2023-11-29|15/09/2023|||||193|1|2023-08-16|15/06/2023|||||126|1
2023-09-18 03:28:43|05934|26066|CEVI|4.19B|4190000000|177.4|8754|-45.58|31|2023-10-25|15/09/2023||1.36||164900000|177.39999389648|1|2023-07-20|15/06/2023|1.5|1.49|169850000|169930000|192.60000610352|1
2023-09-18 03:28:50|05935|6915|BAMN|533.50M|533500000|1.943|896566|-31.82|34|2023-11-02|15/09/2023||||1540000000|1.942999958992|1|2023-08-17|15/06/2023||||1550000000|2.0199999809265|1
2023-09-18 03:28:56|05936|989867|0KIZ|9.93B|9930000000|74.83|16|-83.82|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
2023-09-18 03:29:03|05937|993187|SAGAd|12.14B|12140000000|26.75|199854|-3.25|24|2023-05-09|15/03/2023|-0.6||1010000000||25.5|1|2023-02-17|15/12/2022|0.62||971000000||26|1
2023-09-18 03:29:09|05938|26405|WITH|180.09M|180090000|1.024|250749|-40.3|34|2023-10-18|15/09/2023||-0.028||35750000|1.0240000486374|1|2023-07-14|15/06/2023|-0.04|-0.0425|34800000|34800000|1.2200000286102|1
2023-09-18 03:29:14|05939|989788|0HV8|2.54B|2540000000|102.2|1034|18.44|24|2023-11-29|15/09/2023|||||103.09999847412|1|2023-09-14|15/06/2023|||||103.69999694824|1
2023-09-18 03:29:19|05940|6601|HFD|431.67M|431670000|197.2|760067|25.69|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
2023-09-18 03:29:24|05941|28486|AVON|193.48M|193480000|634|98664|-24.21|19|2023-05-22|15/03/2023|||||991|1|2022-12-13|15/09/2022||38.26||116780000|1030|1
2023-09-18 03:29:30|05942|1017270|SEDANA|1.81B|1810000000|18.32|181548|-20.62|27|2023-10-26|15/09/2023||-0.23||40750000|18.319999694824|1|2023-07-21|15/06/2023|0.0143|0.01|37290000|37290000|22.260000228882|1
2023-09-18 03:29:34|05943|968983|WJG|108.64M|108640000|42.65|1455293|-76.12|14|2023-01-25|15/09/2022|0.1||214100000||109|1|2022-05-17|15/03/2022|-0.05||193000000||231|1
2023-09-18 03:29:39|05944|949086|ESP|549.13M|549130000|91|1007856|-7.71|15|2023-03-01|15/12/2022|-0||37370000||86.5|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1
2023-09-18 03:29:44|05945|1135895|0A1R|15.4B|15400000000|354.9|11026|-9.83|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
2023-09-18 03:29:48|05946|940860|FDEV|104.41M|104410000|269|90529|-78.75|15|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1
2023-09-18 03:29:53|05947|1031111|SPOLS|15.61B|15610000000|134.6|32870|19.33|27|2023-10-27|15/09/2023||3.78||1370000000|134.60000610352|1|2023-08-10|15/06/2023|3.36|3.36|1380000000|1350000000|126.59999847412|1
2023-09-18 03:29:59|05948|989813|0QT8|523.22M|523220000|0.993|115081|-16.46|25|2023-11-29|15/09/2023|||||1|1|2023-08-03|15/06/2023|0.028||||0.95700001716614|1
2023-09-18 03:30:10|05949|989898|0JXF|13.74B|13740000000|160.8|17728|34.75|29|2023-10-20|15/09/2023||3.32||1130000000|164.80000305176|1|2023-07-11|15/06/2023|2.7|2.7|2720000000|2710000000|162.89999389648|1
2023-09-18 03:30:15|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
2023-09-18 03:30:21|05951|989897|0MTK|450.66M|450660000|14.92|4554|0|24|2023-11-09|15/09/2023|||||23.799999237061|1|2023-08-03|15/06/2023|||||23.799999237061|1
2023-09-18 03:30:25|05952|28261|DOTD|242.13M|242130000|81|388962|-14.1|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
2023-09-18 03:30:31|05953|989722|0DTI|9.95B|9950000000|234.5|661|-23.93|24|2023-10-26|15/09/2023||7.7||2880000000|234.5|1|2023-07-13|15/06/2023|10.25|10.3|2830000000|2830000000|272|1
2023-09-18 03:30:38|05954|948959|0Q8P|829.21M|829210000|1.566|29397|-1.85|29|2023-10-31|15/09/2023||0.0525||1150000000|1.5700000524521|1|2023-07-31|15/06/2023|0.04|0.0479|1130000000|1120000000|1.7400000095367|1
2023-09-18 03:30:44|05955|989933|0RD7|7.40B|7400000000|38.65|47386|5.66|29|2023-10-26|15/09/2023||2.94||6050000000|38.990001678467|1|2023-07-14|15/06/2023|2.07|2.07|5690000000|5450000000|42.970001220703|1
2023-09-18 03:30:49|05956|586|YIT|475.67M|475670000|2.27|238829|-30.11|40|2023-11-01|15/09/2023||0.044||624330000|2.2739999294281|1|2023-08-01|15/06/2023|0.01|0.0025|558000000|558000000|2.191999912262|1
2023-09-18 03:30:54|05957|943188|ERGO|687.47M|687470000|1350|255393|18.42|15|2023-03-21|15/12/2022|0.15||75350000|72600000|1020|1|2022-09-26|15/06/2022|0.14||69920000||1160|1
2023-09-18 03:30:59|05958|955674|IVSO|9.14B|9140000000|204|39073|44.27|30|2023-10-25|15/09/2023||0.83||278770000|204|1|2023-07-21|15/06/2023|0.6|1.04|298800000|298330000|231.5|1
2023-09-18 03:31:03|05959|989761|0HDP|11.43B|11430000000|353.2|10429|8.37|0||
2023-09-18 03:31:09|05960|948973|0QFC|1.19B|1190000000|8.66|60810|82.88|29|2023-11-03|15/09/2023||0.12||592900000|8.6499996185303|1|2023-08-03|15/06/2023|0.03|0.1167|628200000|617330000|8.5699996948242|1
2023-09-18 03:31:16|05961|989845|0HDJ|5.31B|5310000000|94.5|3661|3.68|29|2023-11-09|15/09/2023||||3830000000|96.300003051758|1|2023-08-23|15/06/2023|||4290000000|4080000000|102.5|1
2023-09-18 03:31:21|05962|948793|0NE1|1.67B|1670000000|0.609|166748|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
2023-09-18 03:31:26|05963|948986|0A37|17.70B|17700000000|128.9|24312|92.42|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
2023-09-18 03:31:31|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2023-09-18 03:31:37|05965|28232|FDPF|443.79M|443790000|1586|40666|2.32|16|2023-05-08|15/02/2023||33.60|||1850|1|2022-10-18|15/08/2022|0.03||147400000||1380|1
2023-09-18 03:31:42|05966|1090524|ARB|45.34M|45340000|7.7|5149220|-80.75|16|2023-10-31|15/09/2023||-0.011||11250000|7.6999998092651|1|2023-09-19|15/06/2023||-0.0129||10340000|7.6999998092651|1
2023-09-18 03:31:49|05967|6838|STEMS|475.25M|475250000|359.5|211012|2.71|32|2023-09-19|15/08/2023|||||359.5|1|2023-07-25|15/05/2023|||||349|1
2023-09-18 03:31:56|05968|6763|HLCL|284.31M|284310000|230.5|200033|-34.24|16|2023-05-22|15/03/2023|||||286.5|1|2022-11-22|15/09/2022|0.14||20180000||349.5|1
2023-09-18 03:32:01|05969|26009|NOBI|1.49B|1490000000|8.49|657104|-66.91|34|2023-11-02|15/09/2023||0.015||3280000000|8.4949998855591|1|2023-07-20|15/06/2023|0.1064|0.09|3560000000|3730000000|13.789999961853|1
2023-09-18 03:32:07|05970|958973|STORYb|2.53B|2530000000|32.6|128372|-17.84|27|2023-10-31|15/09/2023||-0.3||874930000|32.599998474121|1|2023-08-01|15/06/2023|-0.54|-0.54|851000000|851020000|36.099998474121|1
2023-09-18 03:32:13|05971|26097|FINGb|551.11M|551110000|1.3|3900160|-79.56|30|2023-10-19|15/09/2023||0.2427||666570000|1.2994999885559|1|2023-07-20|15/06/2023||0.2023||606520000|2.010999917984|1
2023-09-18 03:32:20|05972|964907|STOG_p|894.5M|894500000|138.4|2737|-1.98|31|2023-11-20|15/09/2023|||||138.39999389648|1|2023-08-31|15/06/2023|||||139|1
2023-09-18 03:32:26|05973|948980|0QIM|481.48M|481480000|3.37|30046|7.99|29|2023-11-02|15/09/2023||0.09||224000000|3.3800001144409|1|2023-07-28|15/06/2023||0.07|238600000|229750000|3.7000000476837|1
2023-09-18 03:32:31|05974|32421|VLX|585.82M|585820000|323|458008|26.17|27|2023-11-13|15/09/2023|||||323|1|2023-08-30|15/06/2023|||||319|1
2023-09-18 03:32:37|05975|1163795|FLNG|1.61B|1610000000|322.8|249590|-6.69|29|2023-11-30|15/09/2023||0.6559||93390000|29.959999084473|1|2023-09-05|15/06/2023|0.52|0.517|86730000|86650000|30.700000762939|1
2023-09-18 03:32:42|05976|948751|0ML0|1.86B|1860000000|0.965|114084|2.13|25|2023-11-15|15/09/2023||0.04||2120000000|0.95999997854233|1|2023-07-27|15/06/2023|0.02|0.02|1960000000|1960000000|1|1
2023-09-18 03:32:48|05977|1072992|ELMRA|2.59B|2590000000|24|280717|40.68|27|2023-11-02|15/09/2023||0.0496||1770000000|24|1|2023-08-17|15/06/2023|0.1|0.3233|3510000000|3510000000|21.540000915527|1
2023-09-18 03:32:54|05978|989941|0MKM|795.35M|795350000|17.98|2890|13.58|26|2023-10-19|15/09/2023||||707000000|18.069999694824|1|2023-07-20|15/06/2023|||769000000|743000000|16.260000228882|1
2023-09-18 03:33:00|05979|994298|CREADa|8.68B|8680000000|64.1|79029|-21.35|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
2023-09-18 03:33:04|05980|28057|JSG|562.91M|562910000|134|635032|52.27|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
2023-09-18 03:33:10|05981|968997|GARO|2.19B|2190000000|43.74|74582|-59.91|29|2023-11-10|15/09/2023||0.517||350000000|43.740001678467|1|2023-08-15|15/06/2023|0.4|0.4745|386000000|382650000|55.700000762939|1
2023-09-18 03:33:15|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
2023-09-18 03:33:21|05983|976471|DOMI|522.15M|522150000|3.475|56147|-1|28|2023-11-02|15/09/2023|||||3.4749999046326|1|2023-07-21|15/06/2023|||289400000|289770000|3.7999999523163|1
2023-09-18 03:33:26|05984|15212|ECONB|516.55M|516550000|2.83|149491|1.07|35|2023-10-19|15/09/2023|||||2.829999923706|1|2023-07-25|15/06/2023|||||2.7750000953674|1
2023-09-18 03:33:30|05985|1173162|WIX|378.5M|378500000|146.3|324086|13.5|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
2023-09-18 03:33:35|05986|949736|AKSOA|22.48B|22480000000|45.88|672988|13.23|35|2023-10-30|15/09/2023||0.935||12520000000|45.880001068115|1|2023-07-13|15/06/2023|1.14|0.873|14190000000|12410000000|41.080001831055|1
2023-09-18 03:33:40|05987|1006174|GEST|2.27B|2270000000|3.9|247832|15.86|28|2023-10-25|15/09/2023||0.08|||3.9000000953674|1|2023-07-25|15/06/2023|0.14|0.15|3130000000|3170000000|4.3639998435974|1
2023-09-18 03:33:46|05988|989800|0GW8|9.29B|9290000000|82.65|37181|-23.48|29|2023-11-14|15/09/2023||0.0539||1130000000|82.449996948242|1|2023-08-25|15/06/2023|2.69|0.2774|2390000000|2380000000|74.849998474121|1
2023-09-18 03:33:51|05989|989843|0QFA|3.87B|3870000000|101.6|6372|42.36|29|2023-11-10|15/09/2023||1.09||1040000000|102.5|1|2023-08-15|15/06/2023|1.3|1.33|1150000000|1150000000|99.75|1
2023-09-18 03:33:55|05990|989769|0QJX|3.19B|3190000000|10.5|1852|9.3|0||
2023-09-18 03:34:00|05991|958836|OTB|198.30M|198300000|118.8|791279|-15.38|15|2023-05-22|15/03/2023|-0.03||73900000||102|1|2022-12-08|15/09/2022|0.063||144300000||125|1
2023-09-18 03:34:06|05992|989762|0E64|1.10B|1100000000|103.2|2954|34.95|29|2023-11-16|15/09/2023||0.81|||103.09999847412|1|2023-08-10|15/06/2023|1.43|1.09|400900000|393100000|120.59999847412|1
2023-09-18 03:34:11|05993|948850|0NV4|1.27B|1270000000|38.44|1438|-4.31|29|2023-11-08|15/09/2023||||278600000|38.819999694824|1|2023-09-06|15/06/2023|||298600000|298870000|38.650001525879|1
2023-09-18 03:34:18|05994|989888|0MJ1|836.14M|836140000|24|1198|3.85|29|2023-10-30|15/09/2023|||||24.299999237061|1|2023-09-05|15/06/2023|1.08||623340000|610250000|24.950000762939|1
2023-09-18 03:34:24|05995|948717|0MGL|1.57B|1570000000|12.52|23894|-4.81|29|2023-10-24|15/09/2023|||||12.460000038147|1|2023-07-25|15/06/2023|||309000000|311000000|12.729999542236|1
2023-09-18 03:34:30|05996|985183|ACADE|5.17B|5170000000|48.94|84949|-7.66|29|2023-10-25|15/09/2023||1.21||3500000000|48.939998626709|1|2023-08-30|15/06/2023|1.94|2.2|4200000000|4200000000|50.099998474121|1
2023-09-18 03:34:35|05997|940911|CREI|362.82M|362820000|81.6|313569|-20.31|22|2023-11-21|15/09/2023|||||81.599998474121|1|2023-08-30|15/06/2023|||||82.900001525879|1
2023-09-18 03:34:39|05998|1122210|SASDQ|208.10M|208100000|0.01|4000|-85.71|0||
2023-09-18 03:34:44|05999|948988|0QVQ|587.81M|587810000|7.24|12313|21.8|29|2023-10-27|15/09/2023|||||7.3200001716614|1|2023-07-28|15/06/2023|||511650000|489770000|7.4499998092651|1
2023-09-18 03:34:50|06000|989720|0RHA|2.03B|2030000000|19.28|17649|-46.88|29|2023-10-26|15/09/2023||0.73||2930000000|18.889999389648|1|2023-07-20|15/06/2023|0.35|0.3167|3590000000|3580000000|18.75|1
2023-09-18 03:34:56|06001|431|NVGR|2.40B|2400000000|3.372|655246|-6.75|39|2023-10-25|15/09/2023||0.07||454000000|3.3719999790192|1|2023-07-21|15/06/2023|0.09|0.08|486000000|496980000|3.1579999923706|1
2023-09-18 03:35:01|06002|28039|POLR|473.76M|473760000|493.5|109330|10.9|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
2023-09-18 03:35:07|06003|6904|TOM2|881.20M|881200000|6.81|201035|-11.27|41|2023-10-13|15/09/2023||-0.1221||143000000|6.8099999427795|1|2023-07-17|15/06/2023|-0.0342|-0.1031|156770000|144000000|7.1950001716614|1
2023-09-18 03:35:15|06004|6922|WEHA|626.09M|626090000|15.55|61295|16.04|38|2023-11-01|15/09/2023|||||15.550000190735|1|2023-07-21|15/06/2023|||||15.300000190735|1
2023-09-18 03:35:20|06005|52769|DTNOF|971.13M|971130000|10.7|4506|-25.58|29|2023-11-09|15/09/2023||0.026||167600000|0.95999997854233|1|2023-08-17|15/06/2023|-0.02|-0.02|58000000|58600000|1.0089999437332|1
2023-09-18 03:35:26|06006|989825|0F07|566.17M|566170000|27.6|1885|27.1|28|2023-10-02|15/08/2023|||||27.479999542236|1|2023-07-12|15/05/2023|||262150000|249000000|24.39999961853|1
2023-09-18 03:35:32|06007|15272|TESB|1.76B|1760000000|27.8|17609|-12.58|36|2023-11-16|15/09/2023|||||27.799999237061|1|2023-08-23|15/06/2023||||1979700000000|30.10000038147|1
2023-09-18 03:35:38|06008|6884|WINEW|51.36M|51360000|69|183662|-30.93|23|2023-06-21|15/03/2023|||||106|1|2022-12-07|15/09/2022|-0.01||165800000||97.300003051758|1
2023-09-18 03:35:42|06009|6940|PHAR|8.35B|8350000000|1.283|5099252|3.14|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
2023-09-18 03:35:48|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
2023-09-18 03:35:53|06011|1081633|BETCO|14.28B|14280000000|265.5|32462|84.38|20|2023-11-15|15/09/2023||0.18||75900000|265.5|1|2023-08-22|15/06/2023|0.17|0.15|78100000|78100000|225|1
2023-09-18 03:35:58|06012|989912|0RFP|5.06B|5060000000|25.28|18825|9.66|29|2023-10-26|15/09/2023||0.92||875000000|25.530000686646|1|2023-07-21|15/06/2023|0.93|0.93|866000000|846000000|22.030000686646|1
2023-09-18 03:36:04|06013|1006175|AMBEA|3.15B|3150000000|35.08|252613|-16.12|28|2023-11-02|15/09/2023||2.21||3340000000|35.080001831055|1|2023-08-17|15/06/2023|0.735|0.38|3310000000|3310000000|34.439998626709|1
2023-09-18 03:36:10|06014|989733|0RD1|16.12B|16120000000|290.4|912|9.01|29|2023-11-09|15/09/2023||0.7467||326060000|278.39999389648|1|2023-07-18|15/06/2023|5.44|5.38|674000000|674060000|278.39999389648|1
2023-09-18 03:36:15|06015|26164|ORES|4.37B|4370000000|97.4|16268|-13.04|34|2023-10-10|15/09/2023|||||97.400001525879|1|2023-07-11|15/06/2023|||||101.19999694824|1
2023-09-18 03:36:19|06016|958925|KAMBI|5.54B|5540000000|181.8|34886|10.18|24|2023-11-01|15/09/2023||0.06||42330000|181.80000305176|1|2023-07-26|15/06/2023|0.0831|0.0867|43000000|42970000|198.30000305176|1
2023-09-18 03:36:23|06017|1129422|CLOEF|475.65M|475650000|18.61|1387|6.92|0||
2023-09-18 03:36:27|06018|1024871|DOVA|318.25M|318250000|3.99|361347|-30.97|27|2023-11-09|15/09/2023|||||3.9900000095367|1|2023-08-02|15/06/2023|||122000000|127400000|4.4450001716614|1
2023-09-18 03:36:32|06019|989918|0R40|1.33B|1330000000|4.805|1557|15.21|29|2023-11-14|15/09/2023|||||5.5300002098083|1|2023-07-27|15/06/2023|||68050000|68100000|5.5300002098083|1
2023-09-18 03:36:39|06020|960687|RGLR|175.35M|175350000|33.9|1448782|-51.78|23|2023-11-09|15/09/2023|||||33.900001525879|1|2023-09-12|15/06/2023|||||44.650001525879|1
2023-09-18 03:36:44|06021|1170132|MOONM|583.91M|583910000|170|662625|-15|6|2022-12-07|15/10/2022|0.02||142800000||151.19999694824|1|2022-06-29|15/04/2022|0.05||161700000||245|1
2023-09-18 03:36:50|06022|964903|ST5G|378.85M|378850000|26.8|29537|-53.31|26|2023-10-18|15/09/2023|||||26.799999237061|1|2023-07-24|15/06/2023|||93050000|92100000|33.200000762939|1
2023-09-18 03:36:56|06023|948496|0A0F|937.49M|937490000|5.565|30598|0|29|2023-11-01|15/09/2023||0.11||75500000|7.4200000762939|1|2023-07-18|15/06/2023|0.16|0.125|70000000|70000000|7.4200000762939|1
2023-09-18 03:37:01|06024|999061|||||||25|2023-11-01|15/09/2023|||||9.079999923706|1|2023-07-25|15/06/2023|||||9.3800001144409|1
2023-09-18 03:37:04|06025|989909|0FS8|6.63B|6630000000|15.76|33171|-19.52|0||
2023-09-18 03:37:11|06026|989680|0DJI|17.03B|17030000000|11.05|59873|0.73|29|2023-11-09|15/09/2023||0.245|||10.970000267029|1|2023-08-16|15/06/2023|0.2|0.225|||10.430000305176|1
2023-09-18 03:37:18|06027|7298|SQZ|1.03B|1030000000|267|673800|-29.64|20|2023-11-15|15/09/2023|||||267|1|2023-09-19|15/06/2023|||||267|1
2023-09-18 03:37:23|06028|26083|DUNI|4.62B|4620000000|98.2|76913|32.7|31|2023-10-24|15/09/2023||||2030000000|98.199996948242|1|2023-07-14|15/06/2023|2.55|1.68|1940000000|2060000000|105.59999847412|1
2023-09-18 03:37:28|06029|989681|0DJV|924.73M|924730000|4.51|56430|-14.5|27|2023-11-16|15/09/2023||0.02||180000000|4.539999961853|1|2023-07-27|15/06/2023|0.04|0.01|202000000|201950000|4.2699999809265|1
2023-09-18 03:37:33|06030|940869|AO|488.50M|488500000|85.3|905260|85.27|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
2023-09-18 03:37:37|06031|961119|TBIIF|139.09M|139090000|14.66|1904|-50|0||
2023-09-18 03:37:43|06032|989738|0HY2|1.19B|1190000000|7.56|401|32.37|29|2023-11-06|15/09/2023|||||7.3600001335144|1|2023-09-01|15/06/2023|||425880000|480930000|7.3600001335144|1
2023-09-18 03:37:49|06033|985139|PDXI|25.86B|25860000000|244.6|68199|52.88|27|2023-10-26|15/09/2023||1.71||595000000|244.60000610352|1|2023-07-27|15/06/2023|2.27|1.94|737000000|617590000|281.60000610352|1
2023-09-18 03:37:53|06034|1169494|AKH|3.25B|3250000000|4.43|2825383|-71.13|11|2023-10-24|15/09/2023|||||4.4320001602173|1|2023-07-13|15/06/2023|||||6.1399998664856|1
2023-09-18 03:37:58|06035|27828|EUA|78.61M|78610000|3|3760960|-52|15|2023-06-27|15/12/2022|||||3.25|1|2022-09-28|15/06/2022|||101800||5.5|1
2023-09-18 03:38:04|06036|26402|FIA1S|760.50M|760500000|0.5395|1015121|38.55|37|2023-10-31|15/09/2023||0.03||844180000|0.53949999809265|1|2023-07-21|15/06/2023|0.055|0.07|749000000|749050000|0.56749999523163|1
2023-09-18 03:38:10|06037|28134|CAML|358.39M|358390000|206|321616|-9.45|17|2023-03-27|15/12/2022||0.21|||252|1|2022-09-13|15/06/2022||0.25|||240.5|1
2023-09-18 03:38:16|06038|1056288|SBOE|890.29M|890290000|56.4|286|-1.91|29|2023-11-22|15/09/2023|||||56.400001525879|1|2023-08-24|15/06/2023|||147400000|147000000|54.700000762939|1
2023-09-18 03:38:21|06039|1010692|KAMUX|230.46M|230460000|5.725|46947|1.78|27|2023-11-10|15/09/2023||0.1177||269720000|5.7249999046326|1|2023-08-11|15/06/2023|0.06|0.0505|255000000|242200000|5.3550000190735|1
2023-09-18 03:38:27|06040|989768|0QS9|800.80M|800800000|6.51|252|19.42|27|2023-11-29|15/09/2023||||176800000|6.1500000953674|1|2023-08-31|15/06/2023|||166900000|143400000|6.1500000953674|1
2023-09-18 03:38:34|06041|532|AGFB|300.35M|300350000|1.94|100148|-41.92|34|2023-11-15|15/09/2023||||301100000|1.9400000572205|1|2023-08-23|15/06/2023|||278500000|295100000|2.3399999141693|1
2023-09-18 03:38:41|06042|27740|OGN|354.68M|354680000|3.21|40984|-12.05|34|2023-11-22|15/10/2023|||||3.210000038147|1|2023-09-26|15/07/2023|||||3.210000038147|1
2023-09-18 03:38:45|06043|1167757|MWTR|5.02B|5020000000|16.55|79217|77.19|12|2023-11-14|15/09/2023||-0.0083||131860000|16.549999237061|1|2023-08-22|15/06/2023||-0.0232||124390000|16.549999237061|1
2023-09-18 03:38:51|06044|29870|JUVE|799.69M|799690000|0.3154|5244998|-5.74|31|2023-11-10|15/09/2023|||||0.3154000043869|1|2023-09-15|15/06/2023|||||0.32100000977516|1
2023-09-18 03:38:57|06045|989893|0FM1|1.27B|1270000000|3.566|11841|53.99|29|2023-10-30|15/09/2023|||||3.5280001163483|1|2023-07-27|15/06/2023|||625000000|625000000|3.4779999256134|1
2023-09-18 03:39:11|06046|14161|SRS|1.26B|1260000000|1.327|8394577|35.55|40|2023-11-08|15/09/2023||0.0176||2290000000|1.3270000219345|1|2023-07-30|15/06/2023||0.0193|1950000000|2280000000|1.2920000553131|1
2023-09-18 03:39:16|06047|1116048|SBBd|5.23B|5230000000|3.1|1692023|-84.5|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
2023-09-18 03:39:22|06048|989726|0DUK|318.14M|318140000|11.59|3516|-2.59|28|2023-10-26|15/09/2023|||||11.64999961853|1|2023-07-28|15/06/2023|||208700000||12.210000038147|1
2023-09-18 03:39:27|06049|1167617|RENEW|3.16B|3160000000|76.05|87716|-5.17|17|2023-11-07|15/09/2023||-1.77||117530000|76.050003051758|1|2023-08-29|15/06/2023|-2.6|-2.66|85000000|84930000|82.949996948242|1
2023-09-18 03:39:34|06050|989700|0RCY|4.67B|4670000000|29|19869|32.5|29|2023-10-24|15/09/2023||1.48||4290000000|29.069999694824|1|2023-07-20|15/06/2023|0.6|0.61|4330000000|4240000000|35.669998168945|1
2023-09-18 03:39:40|06051|29964|ZV|1.30B|1300000000|14.74|55360|29.07|33|2023-11-07|15/09/2023|||||14.739999771118|1|2023-07-28|15/06/2023|||186800000|186800000|16.159999847412|1
2023-09-18 03:39:46|06052|26307|NTGNT|8.02B|8020000000|374|34542|62.61|33|2023-10-31|15/09/2023||5.25||2260000000|374|1|2023-08-03|15/06/2023|3.95|3.94|2120000000|2120000000|405|1
2023-09-18 03:39:52|06053|964562|ADNGk|737.42M|737420000|113.4|4128|2.53|30|2023-11-14|15/09/2023|||||113.40000152588|1|2023-08-14|15/06/2023|-1.18||270100000||102|1
2023-09-18 03:39:56|06054|963706|CMCX|291.39M|291390000|105|358356|-53.33|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
2023-09-18 03:40:01|06055|1097842|RENX|161.90M|161900000|86|92192|37.6|13|2023-11-29|15/09/2023||-0.0625||870000|86|1|2023-10-31|15/06/2023||-0.0589||823330|86|1
2023-09-18 03:40:10|06056|32250|MVC|1.09B|1090000000|7.26|15218|6.76|27|2023-11-16|15/09/2023|||||7.2600002288818|1|2023-07-25|15/06/2023|-0.21||85600000|85500000|7.3899998664856|1
2023-09-18 03:40:14|06057|52767|HXGCF|680.21M|680210000|36.28|6345|42.58|0||
2023-09-18 03:40:20|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
2023-09-18 03:40:26|06059|985180|M8G|179.95M|179950000|1.13|69957|-36.75|27|2023-11-30|15/09/2023||0.0233||76930000|1.1299999952316|1|2023-08-31|15/06/2023|0.0248|0.0243|76200000|76190000|1.4980000257492|1
2023-09-18 03:40:32|06060|954906|ALIG|7.57B|7570000000|70.7|61546|30.44|29|2023-10-24|15/09/2023||1.45||1710000000|70.699996948242|1|2023-07-20|15/06/2023|1.26|1.5|1780000000|1780000000|81.699996948242|1
2023-09-18 03:40:37|06061|28201|JDG|582.71M|582710000|8800|5814|18.92|15|2023-03-21|15/12/2022|1.49||66830000||9200|1|2022-09-22|15/06/2022|0.44||46370000||7640|1
2023-09-18 03:40:43|06062|26125|KARO|16.59B|16590000000|60.7|242431|0.83|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
2023-09-18 03:40:48|06063|989900|0NFS|220.94M|220940000|4.472|193|-2.15|27|2023-11-13|15/09/2023|||||5.9200000762939|1|2023-09-12|15/06/2023|||887200000||5.9200000762939|1
2023-09-18 03:40:54|06064|18938|CIRI|421.25M|421250000|0.405|595337|-7.53|28|2023-10-30|15/09/2023|||||0.40500000119209|1|2023-07-31|15/06/2023|||||0.40599998831749|1
2023-09-18 03:40:59|06065|1155961|SNL|1.25B|1250000000|35.85|24066|15.46|18|2023-11-09|15/09/2023|||||35.849998474121|1|2023-08-03|15/06/2023|||204700000|198500000|34.950000762939|1
2023-09-18 03:41:05|06066|955682|MITRA|140.60M|140600000|2.06|302020|-69.25|16|2023-03-07|15/12/2022|-1.06||67000000||2.7249999046326|1|2022-09-23|15/03/2022|||||6.4099998474121|1
2023-09-18 03:41:10|06067|1155850|KFASTb|3.95B|3950000000|18.33|101351|-23.75|21|2023-11-09|15/09/2023||0.12||128700000|18.329999923706|1|2023-07-25|15/06/2023|0.27|0.19|117050000|117000000|22.920000076294|1
2023-09-18 03:41:15|06068|948739|0MJT|820.78M|820780000|3.61|29247|32.25|29|2023-10-19|15/09/2023||0.1052|||3.6500000953674|1|2023-07-27|15/06/2023|0.1289|0.1235|260600000|251430000|3.6099998950958|1
2023-09-18 03:41:20|06069|940856|ABDP|396.31M|396310000|1665|25034|36.76|15|2023-04-25|15/02/2023|0.07||49040000||1700|1|2022-11-23|15/08/2022|0.09||42480000||1597.5|1
2023-09-18 03:41:26|06070|26094|FAG|8.82B|8820000000|50|137995|22.1|31|2023-10-27|15/09/2023||0.81||2105000000|50|1|2023-07-20|15/06/2023||0.84||2188000000|64.199996948242|1
2023-09-18 03:41:30|06071|26248|CBRAIN|3.56B|3560000000|182.4|21906|21.44|15|2023-02-23|15/12/2022|1.01||92910000||149|1|2022-08-25|15/06/2022|0.95||95010000||188.5|1
2023-09-18 03:41:39|06072|14104|IQE|182.49M|182490000|18.96|2265871|-43.91|32|2023-11-22|15/09/2023|||||18.959999084473|1|2023-09-12|15/06/2023||-0.47||94000000|16.459999084473|1
2023-09-18 03:41:44|06073|1052370|BIOAb|27.30B|27300000000|308.8|126989|193.26|27|2023-11-08|15/09/2023||-0.70||86000000|308.79998779297|1|2023-07-12|15/06/2023|-1.2|-0.98|3000000|3000000|290|1
2023-09-18 03:41:50|06074|989775|0K96|746.78M|746780000|3.082|54762|-6.97|29|2023-10-31|15/09/2023||-0.03||192000000|3.0699999332428|1|2023-07-25|15/06/2023|-0.07|-0.025|199000000|203220000|2.7599999904633|1
2023-09-18 03:41:54|06075|942332|KAPE|1.21B|1210000000|285|3677161|2.89|12|2023-03-20|15/12/2022||0.24||309000000|290|1|2022-09-19|15/06/2022|||||277|1
2023-09-18 03:41:59|06076|942376|SAGA|177.99M|177990000|125.2|295339|-21.7|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
2023-09-18 03:42:11|06077|26385|BAS1V|579.69M|579690000|40.1|227|1.39|33|2023-04-20|15/03/2023|||||40.099998474121|1|2023-03-07|15/12/2022||0.00||40500000|40.099998474121|1
2023-09-18 03:42:16|06078|49841|BWLPG|17.90B|17900000000|134.5|208675|93.25|37|2023-11-14|15/09/2023||0.8317||211490000|134.5|1|2023-08-29|15/06/2023|0.59|0.7469|158330000|188120000|126.09999847412|1
2023-09-18 03:42:21|06079|997807|CASHP|894.39M|894390000|0.603|419336|-7.8|28|2023-11-03|15/09/2023||0.01||474030000|0.60299998521805|1|2023-07-28|15/06/2023|0.02|0.02|502000000|502000000|0.66000002622604|1
2023-09-18 03:42:28|06080|989943|0G29|390.90M|390900000|19.1|237|18.16|29|2023-11-08|15/09/2023|||||21.60000038147|1|2023-08-10|15/06/2023|||189000000||21.60000038147|1
2023-09-18 03:42:33|06081|7284|NUM|362.22M|362220000|335|480128|27.13|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
2023-09-18 03:42:37|06082|989993|0N0B|37.48B|37480000000|88.35|592|25.8|0||
2023-09-18 03:42:41|06083|1153071|||||||18|2023-10-26|15/09/2023|||||9.1350002288818|1|2023-07-25|15/06/2023||-0.62||151000000|9.9700002670288|1
2023-09-18 03:42:46|06084|958918|HNSA|2.19B|2190000000|41.6|209862|-29.43|29|2023-10-18|15/09/2023||-3.37||55650000|41.599998474121|1|2023-07-20|15/06/2023|-4.79|-3.55|36700000|39470000|44.400001525879|1
2023-09-18 03:42:52|06085|948747|0MKT|703.41M|703410000|9.095|9955|37.82|29|2023-11-15|15/09/2023|||||9.1099996566772|1|2023-07-27|15/06/2023|0.26|0.31|1050000000|1050000000|8.6199998855591|1
2023-09-18 03:42:58|06086|989785|0QWN|842.57M|842570000|0.4985|267220|2.04|29|2023-11-14|15/09/2023|||||0.5|1|2023-07-26|15/06/2023|||1910000000|1970000000|0.49000000953674|1
2023-09-18 03:43:04|06087|19717|ALCLS|91.71M|91710000|1.56|77435|-51.1|33|2023-11-09|15/09/2023||-0.3437||3460000|1.5640000104904|1|2023-08-03|15/06/2023|-0.1724|-0.4002|1820000|4090000|1.8209999799728|1
2023-09-18 03:43:13|06088|1115207|LIMET|3.49B|3490000000|260.5|5242|-12.7|24|2023-10-19|15/09/2023||1.5||128050000|260.5|1|2023-07-14|15/06/2023|1.54|1.52|144500000|143300000|264|1
2023-09-18 03:43:19|06089|1155593|ASA|414M|414000000|1.65|589636|-88.3|23|2023-11-29|15/09/2023||0.0633||469960000|1.6519999504089|1|2023-08-24|15/06/2023|-0.4033|-0.4033|361720000|361720000|4.5749998092651|1
2023-09-18 03:43:24|06090|1167070|LINK|4.03B|4030000000|13.92|983102|90.82|17|2023-11-07|15/09/2023||0.205||1510000000|13.920000076294|1|2023-08-16|15/06/2023|-0.05|0.16|1650000000|1440000000|14.10000038147|1
2023-09-18 03:43:29|06091|28455|AVCT|314.27M|314270000|114|1099040|0.03|23|2023-04-25|15/12/2022|-0.12||4140000||130.5|1|2023-04-04|15/07/2022|||||117|1
2023-09-18 03:43:36|06092|29858|IF|824.80M|824800000|15.55|103811|27.15|39|2023-11-09|15/09/2023|||||15.550000190735|1|2023-08-03|15/06/2023|||173000000|174500000|15.489999771118|1
2023-09-18 03:43:41|06093|33698|IBABb|295.21M|295210000|10.14|648|-17.08|26|2023-11-16|15/09/2023|||||11.60000038147|1|2023-08-31|15/06/2023|||||12.89999961853|1
2023-09-18 03:43:47|06094|955882|GREG|751.22M|751220000|24.78|28765|-35.57|24|2023-11-21|15/09/2023|||||24.780000686646|1|2023-09-25|15/06/2023||||69600000|24.780000686646|1
2023-09-18 03:43:51|06095|25674|YNGa|643.17M|643170000|1085|21039|1.4|19|2023-05-17|15/03/2023|||||1175|1|2022-11-10|15/09/2022|0.33||186500000||1038|1
2023-09-18 03:43:56|06096|1096236|FCH|147.50M|147500000|41.9|110258|-0.83|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
2023-09-18 03:44:01|06097|992769|LUCEL|190.46M|190460000|122|225519|9.91|15|2023-03-20|15/12/2022|0.04||99900000||130|1|2022-09-05|15/06/2022|0.03||106400000||78|1
2023-09-18 03:44:09|06098|954921|TNOM|265.01M|265010000|5.79|42013|-44.22|28|2023-10-20|15/09/2023||0.0467||28460000|5.789999961853|1|2023-07-21|15/06/2023|0.05|0.0623|32400000|32400000|7.0500001907349|1
2023-09-18 03:44:14|06099|1156935|QFUEL|820.79M|820790000|5.14|35514|-49.85|22|2023-11-15|15/09/2023||||29000000|5.1399998664856|1|2023-08-31|15/06/2023||||27000000|5.4000000953674|1
2023-09-18 03:44:18|06100|1117820|NB2|634.04M|634040000|22.8|62278|39.88|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
2023-09-18 03:44:25|06101|989690|0DME|468.09M|468090000|2.16|250|7.72|29|2023-11-09|15/09/2023|||||2.6500000953674|1|2023-07-27|15/06/2023|||43200000||2.6500000953674|1
2023-09-18 03:44:31|06102|100242|LRES|503.42M|503420000|5.75|50622|26.65|29|2023-11-24|15/09/2023|||||5.75|1|2023-07-28|15/06/2023|||24350000|24350000|6.0599999427795|1
2023-09-18 03:44:39|06103|989744|0GQE|7.36B|7360000000|116.7|16448|54.22|29|2023-12-06|15/10/2023||1.93||2350000000|116.69999694824|1|2023-09-06|15/07/2023|0.65|0.175|2190000000|2190000000|100.94999694824|1
2023-09-18 03:44:44|06104|1167214|SOLPW|339.74M|339740000|3.49|144271|-28.8|14|2023-12-06|15/09/2023|||||3.4900000095367|1|2023-09-27|15/06/2023||||555000000|3.4900000095367|1
2023-09-18 03:44:50|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
2023-09-18 03:44:55|06106|1161148|PEXIP|1.84B|1840000000|18.08|127192|93.27|19|2023-11-02|15/09/2023||-0.1196||203200000|18.079999923706|1|2023-08-09|15/06/2023|-0.19|-0.168|232930000|221800000|20.139999389648|1
2023-09-18 03:45:00|06107|978741|HOTC|159.54M|159540000|116|200774|-18.6|16|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2023-09-18 03:45:06|06108|949751|BACTIb|2.27B|2270000000|64.7|11430|-37.79|29|2023-10-27|15/09/2023|||||64.699996948242|1|2023-07-18|15/06/2023|||||68|1
2023-09-18 03:45:14|06109|1050740|ROVIO|700.85M|700850000|9.17|44759|63.6|27|2023-10-27|15/09/2023||0.11||78800000|9.170000076294|1|2023-08-15|15/06/2023|0.09|0.09|72600000|76750000|9.210000038147|1
2023-09-18 03:45:17|06110|989945|0OHK|15.09B|15090000000|283.5|726|26.64|0||
2023-09-18 03:45:23|06111|1010890|REMEDY|289.10M|289100000|20.4|3791|0.74|21|2023-10-31|15/09/2023||-0.1281||8800000|20.39999961853|1|2023-08-11|15/06/2023|-0.2|-0.1967|8900000|8900000|24.950000762939|1
2023-09-18 03:45:28|06112|6894|VASN|329.32M|329320000|19.16|8986|-12.91|31|2023-10-26|15/09/2023|||||19.159999847412|1|2023-08-18|15/06/2023|||||19.479999542236|1
2023-09-18 03:45:34|06113|6988|BMPS|3.14B|3140000000|2.492|12045089|-65.69|41|2023-11-07|15/09/2023||0.1199|||2.4920001029968|1|2023-08-04|15/06/2023|0.2971|0.1417|972300000|883000000|2.4619998931885|1
2023-09-18 03:45:39|06114|1131555|FASTN|526.63M|526630000|27.8|26003|-3.81|16|2023-10-12|15/09/2023|||||27.799999237061|1|2023-08-17|15/06/2023||||15230000|28.200000762939|1
2023-09-18 03:45:44|06115|27797|IGRI|137.85M|137850000|142.5|96195|61.02|15|2023-06-26|15/03/2023|||||135|1|2022-11-30|15/09/2022|||||114|1
2023-09-18 03:45:51|06116|964629|D6HG|405.74M|405740000|48|2980|-17.38|29|2023-11-21|15/09/2023|||||48|1|2023-08-23|15/06/2023|0.86|0.9|124000000|124280000|54.599998474121|1
2023-09-18 03:45:58|06117|1163853|SOLG|726.99M|726990000|14.4|62174|-17.24|18|2023-11-13|15/09/2023|||||0.23999999463558|1|2023-09-28|15/06/2023|||||0.23999999463558|1
2023-09-18 03:46:03|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
2023-09-18 03:46:07|06119|1062588|ADMCM|176.52M|176520000|35.55|6377|-30.57|25|2023-10-06|15/09/2023||0.4063||8350000|35.549999237061|1|2023-07-07|15/06/2023|0.441|0.4603|9400000|9400000|38.450000762939|1
2023-09-18 03:46:13|06120|955884|COLLE|7.49B|7490000000|36.48|175903|0|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
2023-09-18 03:46:19|06121|49840|BWO|4.59B|4590000000|25.3|249387|-6.27|38|2023-11-16|15/09/2023||0.1214||143370000|25.299999237061|1|2023-08-28|15/06/2023|0.0593|0.0593|166000000|157000000|28.920000076294|1
2023-09-18 03:46:25|06122|948950|0Q2F|783.56M|783560000|0.0137|513516|0|29|2023-10-25|15/09/2023|||||0.00999999977648|1|2023-08-03|15/06/2023|||1820000000|1820000000|0.01999999955297|1
2023-09-18 03:46:30|06123|1014091|BONEX|8.07B|8070000000|124.7|143953|69.66|27|2023-10-26|15/09/2023||||144830000|124.69999694824|1|2023-07-13|15/06/2023|||140200000|131400000|133.30000305176|1
2023-09-18 03:46:35|06124|27861|IOMG|192.73M|192730000|173|233260|1.11|15|2023-06-12|15/03/2023|||||165|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2023-09-18 03:46:41|06125|989755|0E3C|340.28M|340280000|6.07|3473|-24.37|29|2023-11-09|15/09/2023|||||6.0199999809265|1|2023-08-02|15/06/2023|||148150000|148300000|6.6700000762939|1
2023-09-18 03:46:45|06126|1165852|VZUG|405M|405000000|63.7|1942|-16.07|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
2023-09-18 03:46:51|06127|6931|BRUN|644.32M|644320000|12.52|26333|41.63|33|2023-11-03|15/09/2023||||351000000|12.520000457764|1|2023-07-28|15/06/2023|||324000000|328000000|12.880000114441|1
2023-09-18 03:46:55|06128|942435|XXL|1.06B|1060000000|0.64|2029529|-89|35|2023-10-27|15/09/2023||-0.0064||2260000000|0.63499999046326|1|2023-07-14|15/06/2023|-0.275|-0.1962|1950000000|2040000000|1.7699999809265|1
2023-09-18 03:47:00|06129|1073107|BSGR|320.72M|320720000|3.81|46389|-26.59|21|2023-11-06|15/09/2023||||556000000|3.8150000572205|1|2023-08-21|15/06/2023|||558000000|558000000|3.9100000858307|1
2023-09-18 03:47:05|06130|1168037|HPUR|4.92B|4920000000|19.32|481632|-6.31|17|2023-11-07|15/09/2023||-0.4852||393800000|19.319999694824|1|2023-08-15|15/06/2023|-0.52|-0.5353|330000000|319900000|18.299999237061|1
2023-09-18 03:47:11|06131|1084935|CALTX|9.62B|9620000000|89.35|232286|7.26|27|2023-11-16|15/09/2023||-0.6458||331060000|89.349998474121|1|2023-08-17|15/06/2023|-1.71|-1.31|269400000|282980000|100.19999694824|1
2023-09-18 03:47:17|06132|1156936|BWE|6.99B|6990000000|26.65|202562|6.18|16|2023-11-16|15/09/2023||0.1347||157190000|26.64999961853|1|2023-08-22|15/06/2023|0.02|0.022|91000000|91000000|28.75|1
2023-09-18 03:47:22|06133|989923|0Q92|2.74B|2740000000|28.5|1200|-2.73|29|2023-11-09|15/09/2023||0.3881||430650000|33.900001525879|1|2023-08-10|15/06/2023|0.55|0.8016|837000000|827000000|33.900001525879|1
2023-09-18 03:47:27|06134|1155599|SCFG|1.41B|1410000000|22.75|29569|37.71|21|2023-11-29|15/09/2023|||||22.75|1|2023-08-30|15/06/2023|||201100000|201130000|24.450000762939|1
2023-09-18 03:47:34|06135|989877|0P3N|8.94B|8940000000|153|33776|-35.51|26|2023-02-14|15/12/2022||3.18||2050000000|153|1|2022-11-16|15/09/2022||1.77||1700000000|153|1
2023-09-18 03:47:41|06136|1096189|EG7|1.69B|1690000000|19|480831|30.67|25|2023-11-14|15/09/2023||0.52||513570000|19|1|2023-08-15|15/06/2023|0.02|0.5433|483000000|492630000|26.10000038147|1
2023-09-18 03:47:47|06137|989926|0QVR|3.35B|3350000000|51.1|2691|-0.66|29|2023-10-26|15/09/2023||1.2||3420000000|49.549999237061|1|2023-08-22|15/06/2023|1.11|0.9|3410000000|3450000000|49.549999237061|1
2023-09-18 03:47:51|06138|1167500|IMPsdba|6.53B|6530000000|21.25|36351|-53.9|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2023-09-18 03:47:57|06139|1170369|DSNO|125.23M|125230000|0.885|170704|-59.77|12|2023-10-26|15/09/2023||0.1||218500000|0.88499999046326|1|2023-07-14|15/06/2023|-0.11|-0.1|185000000|175000000|0.94700002670288|1
2023-09-18 03:48:02|06140|1161256|EXLn|75.5M|75500000|2.77|35186|-24.11|13|2023-11-14|15/09/2023|||||2.7650001049042|1|2023-08-16|15/06/2023|||||2.6300001144409|1
2023-09-18 03:48:08|06141|32191|ADXR|567.82M|567820000|1.298|120889|29.03|31|2023-11-13|15/09/2023|||||1.2979999780655|1|2023-09-25|15/06/2023|||||1.2979999780655|1
2023-09-18 03:48:13|06142|14073|SLN|295.35M|295350000|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
2023-09-18 03:48:19|06143|996543|ONCO|822.59M|822590000|8.302|405088|-75.38|28|2023-11-08|15/09/2023||-0.96||27390000|8.3020000457764|1|2023-08-10|15/06/2023|-0.62|-0.95|26000000|25280000|7.9359998703003|1
2023-09-18 03:48:24|06144|101072|601360|71.26B|71260000000|10.17|136210693|32.72|28|2023-11-03|15/09/2023|||||10.130000114441|1|2023-08-31|15/06/2023|||||11.270000457764|1
2023-09-18 03:48:29|06145|101076|601288|1.21T|1210000000000|3.46|277375821|21.75|29|2023-10-27|15/09/2023||0.2||173270000000|3.4500000476837|1|2023-08-29|15/06/2023|0.17|0.165|176400000000|176400000000|3.539999961853|1
2023-09-18 03:48:34|06146|100727|600585|137.89B|137890000000|26.14|18621745|-15.26|29|2023-10-25|15/09/2023||0.65|||26.010000228882|1|2023-08-21|15/06/2023|0.74|0.7|34070000000|34070000000|25.680000305176|1
2023-09-18 03:48:39|06147|101062|601169|96.41B|96410000000|4.55|52780001|10.63|29|2023-11-01|15/09/2023||0.29||15780000000|4.5599999427795|1|2023-08-31|15/06/2023||0.27|17580000000|17010000000|4.460000038147|1
2023-09-18 03:48:45|06148|9217|601988|1.09T|1090000000000|3.69|163003325|21.31|29|2023-11-01|15/09/2023||0.19||147370000000|3.6800000667572|1|2023-08-30|15/06/2023|0.21|0.21|153390000000|145910000000|3.7999999523163|1
2023-09-18 03:48:50|06149|101079|601328|417.36B|417360000000|5.62|85122125|22.83|29|2023-10-27|15/09/2023||0.3||58760000000|5.6199998855591|1|2023-08-25|15/06/2023|0.28|0.28|70080000000|70030000000|5.5500001907349|1
2023-09-18 03:48:56|06150|100290|600019|134.87B|134870000000|6.17|62019150|14.34|29|2023-10-30|15/09/2023||0.1565||67700000000|6.1599998474121|1|2023-08-31|15/06/2023|0.12|0.1158|91340000000|91340000000|6.1100001335144|1
2023-09-18 03:49:01|06151|101143|601998|275.19B|275190000000|5.64|41359843|24.67|29|2023-10-26|15/09/2023||0.32|||5.6399998664856|1|2023-08-24|15/06/2023|0.32|0.32|54600000000|54000000000|5.5700001716614|1
2023-09-18 03:49:06|06152|101119|601800|148.00B|148000000000|9.09|43895402|16.88|29|2023-11-02|15/09/2023||0.33||185650000000|9.0500001907349|1|2023-08-28|15/06/2023||0.38|189200000000|207930000000|9.5299997329712|1
2023-09-18 03:49:11|06153|101137|601939|1.52T|1520000000000|6.08|73434179|10.87|29|2023-10-27|15/09/2023||0.35||193420000000|6.0799999237061|1|2023-08-23|15/06/2023|0.31|0.3|187090000000|190710000000|5.9899997711182|1
2023-09-18 03:49:15|06154|101122|601818|180.80B|180800000000|3.05|106823952|7.34|29|2023-11-02|15/09/2023||0.19|||3.0499999523163|1|2023-08-24|15/06/2023||0.2|38360000000|39000000000|3.079999923706|1
2023-09-18 03:49:21|06155|101099|601628|1.01T|1010000000000|35.72|16110370|14.75|29|2023-10-26|15/09/2023||0.48|||35.799999237061|1|2023-08-23|15/06/2023|0.3|0.3|142890000000|444149000000|35.450000762939|1
2023-09-18 03:49:26|06156|100303|600036|829.73B|829730000000|32.96|52521565|-5.69|29|2023-11-02|15/09/2023||1.54||85380000000|32.930000305176|1|2023-08-25|15/06/2023|1.39|1.4|87090000000|88880000000|31.059999465942|1
2023-09-18 03:49:31|06157|995189|001979|105.52B|105520000000|12.62|42785844|-20.15|29|2023-10-24|15/09/2023||0.1123||24160000000|12.630000114441|1|2023-08-29|15/06/2023|0.2|0.2399|36430000000|42380000000|14.300000190735|1
2023-09-18 03:49:36|06158|100287|600016|165.06B|165060000000|3.78|73446560|5.88|29|2023-11-02|15/09/2023||0.23|||3.7599999904633|1|2023-08-30|15/06/2023||0.27|33100000000|37400000000|3.9700000286102|1
2023-09-18 03:49:41|06159|101097|601601|281.78B|281780000000|29.4|34995701|39.89|29|2023-10-27|15/09/2023||0.73|||29.340000152588|1|2023-08-27|15/06/2023|0.79|0.79||219652000000|27.299999237061|1
2023-09-18 03:49:46|06160|20245|600028|716.79B|716790000000|5.97|109333942|41.63|29|2023-11-01|15/09/2023||0.12||874420000000|5.9800000190735|1|2023-08-25|15/06/2023|0.15|0.17|802380000000|802380000000|6.1399998664856|1
2023-09-18 03:49:52|06161|101083|601390|165.10B|165100000000|6.69|116371155|21.01|29|2023-11-02|15/09/2023||0.38|||6.6700000762939|1|2023-08-30|15/06/2023|0.355|0.36|318140000000|318120000000|6.9000000953674|1
2023-09-18 03:49:57|06162|101064|601186|117.73B|117730000000|8.69|72331320|20.17|29|2023-11-02|15/09/2023||0.45||299760000000|8.6800003051758|1|2023-09-29|15/06/2023|0.57|0.66|267520000000|299760000000|8.6800003051758|1
2023-09-18 03:50:02|06163|8575|601088|618.11B|618110000000|31.15|19070697|0.68|30|2023-10-31|15/09/2023||0.7674||80820000000|30.790000915527|1|2023-08-25|15/06/2023|0.5893|0.81|82400000000|82400000000|27.809999465942|1
2023-09-18 03:50:07|06164|101103|601668|234.75B|234750000000|5.6|167932367|9.32|29|2023-10-30|15/09/2023||0.37||2358480000000|5.5999999046326|1|2023-08-31|15/06/2023|0.34|0.38|588500000000|635680000000|5.6199998855591|1
2023-09-18 03:50:13|06165|100310|600050|162.84B|162840000000|5.14|301973057|48.56|29|2023-10-24|15/09/2023||0.07|||5.1199998855591|1|2023-08-10|15/06/2023|0.11|0.11||195631000000|5.2399997711182|1
2023-09-18 03:50:18|06166|944122|000002|157.95B|157950000000|13.32|80636033|-26|29|2023-10-26|15/09/2023||0.3475||88960000000|13.329999923706|1|2023-08-30|15/06/2023|0.715|0.71|132540000000|157470000000|14.199999809265|1
2023-09-18 03:50:23|06167|100989|600900|549.31B|549310000000|22.34|44168774|-4.01|29|2023-11-02|15/09/2023||0.446||21380000000|22.35000038147|1|2023-08-31|15/06/2023|0.41|0.3177|15580000000|15580000000|21.969999313354|1
2023-09-18 03:50:28|06168|100299|600030|326.64B|326640000000|22.05|130424378|19.71|29|2023-11-02|15/09/2023||0.6337||23580000000|22.079999923706|1|2023-08-29|15/06/2023|0.5956|0.5956|16150000000|20190000000|23.790000915527|1
2023-09-18 03:50:33|06169|101113|601766|167.60B|167600000000|5.83|47257318|20.12|29|2023-11-02|15/09/2023||0.1274||59600000000|5.8200001716614|1|2023-08-25|15/06/2023|0.1|0.1|54930000000|54930000000|5.8899998664856|1
2023-09-18 03:50:38|06170|101158|603288|218.92B|218920000000|39.29|11880776|-51.72|29|2023-10-26|15/09/2023||0.275||6380000000|39.409999847412|1|2023-08-30|15/06/2023|0.2346|0.28|5990000000|5910000000|40|1
2023-09-18 03:50:44|06171|1076874|601138|371.29B|371290000000|18.55|143281053|98.79|27|2023-11-02|15/09/2023||0.3125||150860000000|18.569999694824|1|2023-08-09|15/06/2023|0.2|0.2|100890000000|100890000000|24.180000305176|1
2023-09-18 03:50:48|06172|944220|000651|202.73B|202730000000|36|28849182|3.35|29|2023-11-02|15/09/2023||1.29||56470000000|35.950000762939|1|2023-08-31|15/06/2023|1.53|1.51|64100000000|64010000000|35.119998931885|1
2023-09-18 03:50:54|06173|1017555|300498|110.59B|110590000000|16.63|23697944|-23.01|29|2023-10-25|15/09/2023||0.4185||26570000000|16.64999961853|1|2023-08-31|15/06/2023|-0.2981|-0.2841|21220000000|21220000000|16.950000762939|1
2023-09-18 03:50:59|06174|955759|601211|130.42B|130420000000|14.72|32349019|4.25|27|2023-11-02|15/09/2023||0.4847||11810000000|14.75|1|2023-08-29|15/06/2023|0.463|0.463|9050000000|9050000000|15.130000114441|1
2023-09-18 03:51:04|06175|944315|002415|304.80B|304800000000|32.48|27623385|9.23|29|2023-10-23|15/09/2023||0.4553||24750000000|32.740001678467|1|2023-08-19|15/06/2023|0.38|0.3928|21370000000|21310000000|33.900001525879|1
2023-09-18 03:51:11|06176|101084|601398|1.65T|1650000000000|4.62|215454630|6.19|29|2023-10-27|15/09/2023||0.25||214990000000|4.6199998855591|1|2023-08-30|15/06/2023|0.225|0.23|210400000000|216640000000|4.6300001144409|1
2023-09-18 03:51:16|06177|101060|601166|334.47B|334470000000|16.09|44601252|-6.5|29|2023-10-30|15/09/2023||1.22||53900000000|16.10000038147|1|2023-08-31|15/06/2023|0.78|0.8688|55620000000|55640000000|15.789999961853|1
2023-09-18 03:51:21|06178|100978|600887|166.33B|166330000000|26.22|35036245|-20.53|29|2023-11-02|15/09/2023||0.3719||33270000000|26.25|1|2023-08-29|15/06/2023|0.43|0.44|32760000000|32730000000|26.819999694824|1
2023-09-18 03:51:25|06179|100493|600276|284.55B|284550000000|44.68|40823418|25.18|29|2023-10-27|15/09/2023||0.2053||6700000000|44.75|1|2023-08-19|15/06/2023|0.17|0.17|5680000000|5680000000|39.950000762939|1
2023-09-18 03:51:30|06180|100673|600519|2.28T|2280000000000|1820.28|2066644|-4.14|29|2023-10-19|15/09/2023||13.71||35800000000|1820.4499511719|1|2023-08-01|15/06/2023|12.09|12.09|31610000000|31330000000|1880.5799560547|1
2023-09-18 03:51:36|06181|944533|000333|385.01B|385010000000|55.94|21575363|1.11|29|2023-11-03|15/09/2023||1.37||96480000000|55.959999084473|1|2023-08-29|15/06/2023|1.47|1.43|101160000000|101060000000|56.159999847412|1
2023-09-18 03:51:41|06182|101073|601336|119.70B|119700000000|38.29|15508515|38.7|29|2023-10-27|15/09/2023||0.91|||38.299999237061|1|2023-08-29|15/06/2023|0.98|1.13|43080000000|102634000000|42.299999237061|1
2023-09-18 03:51:47|06183|101123|601857|1.32T|1320000000000|8.14|120103532|54.38|29|2023-11-01|15/09/2023||0.2167||787690000000|8.1300001144409|1|2023-08-30|15/06/2023|0.23|0.23|747400000000|747400000000|7.75|1
2023-09-18 03:51:52|06184|944579|000001|217.54B|217540000000|11.2|83155814|-11.15|29|2023-10-25|15/09/2023||0.6244||46050000000|11.199999809265|1|2023-08-24|15/06/2023|0.555|0.5708|43510000000|43510000000|11.25|1
2023-09-18 03:51:56|06185|101078|601318|890.90B|890900000000|48.92|53911543|12|29|2023-10-25|15/09/2023||2.02|||49.319999694824|1|2023-08-28|15/06/2023|1.77|2.34||414333000000|47.009998321533|1
2023-09-18 03:52:01|06186|100320|600048|157.05B|157050000000|13.11|72162349|-25.98|29|2023-10-30|15/09/2023||0.2495||44260000000|13.119999885559|1|2023-08-31|15/06/2023|0.78|0.4991|97020000000|88520000000|14.75|1
2023-09-18 03:52:07|06187|100276|600000|206.64B|206640000000|7.06|26977564|-0.28|31|2023-11-01|15/09/2023||0.41||193657000000|7.0500001907349|1|2023-08-30|15/06/2023||0.35|||7.0700001716614|1
2023-09-18 03:52:12|06188|944524|002352|204.23B|204230000000|42.02|13089311|-13.96|27|2023-10-30|15/09/2023||0.47||76480000000|42|1|2023-08-29|15/06/2023|0.34|0.34|63320000000|63310000000|44|1
2023-09-18 03:52:17|06189|100350|600104|170.43B|170430000000|14.85|20477910|-1.86|29|2023-11-02|15/09/2023||0.24||181170000000|14.859999656677|1|2023-08-31|15/06/2023|0.38|0.445|180640000000|180640000000|14.140000343323|1
2023-09-18 03:52:22|06190|100289|600018|120.38B|120380000000|5.18|14145178|-1.51|29|2023-11-03|15/09/2023||0.15||9410000000|5.1799998283386|1|2023-08-30|15/06/2023|0.1615|0.15|8460000000|9210000000|5.1599998474121|1
2023-09-18 03:52:28|06191|1112831|300760|334.07B|334070000000|276.18|4624402|-7.2|24|2023-11-02|15/09/2023||2.66||9690000000|276.17999267578|1|2023-08-30|15/06/2023|3.19|3.19|10110000000|10110000000|271.60000610352|1
2023-09-18 03:52:33|06192|944897|000858|625.99B|625990000000|161.62|17439560|-1.46|29|2023-11-02|15/09/2023||1.42||16600000000|161.86999511719|1|2023-08-26|15/06/2023|1.16|1.16|14370000000|14370000000|161.55000305176|1
2023-09-18 03:52:39|06193|944451|002304|203.83B|203830000000|135.86|4286874|-7.46|29|2023-10-27|15/09/2023||1.64||8730000000|135.80000305176|1|2023-08-29|15/06/2023|1.39|1.46|6830000000|6830000000|135.58000183105|1
2023-09-18 03:52:46|06194|13679|AFLT|163.56B|163560000000|41.63|15191383|42.67|42|2023-11-27|15/09/2023|||||41.630001068115|1|2023-08-28|15/06/2023|||||44.340000152588|1
2023-09-18 03:52:52|06195|13678|AFKS|165.70B|165700000000|17.62|43396139|18.81|41|2023-11-29|15/09/2023|||||17.618999481201|1|2023-08-29|15/06/2023|||||18.305000305176|1
2023-09-18 03:52:58|06196|13720|TRNF_p|896.38B|896380000000|147350|22472|46.69|38|2023-06-08|15/12/2022|||||131350|1|2022-11-28|15/06/2022|||||89250|1
2023-09-18 03:53:03|06197|40423|ALRS|555.66B|555660000000|77|25351551|-1.03|29|2023-11-08|15/09/2023||3.46||78210000000|77|1|2023-08-23|15/06/2023||3.46||78160000000|85.050003051758|1
2023-09-18 03:53:09|06198|13725|VTBR|350.37B|350370000000|0.027085|163668339991|35.83|41|2023-10-25|15/09/2023|||||0.02708500064909|1|2023-07-28|15/06/2023|||||0.02510000020266|1
2023-09-18 03:53:14|06199|996169|DSKY|48.60B|48600000000|66.1|260539|-20.5|29|2023-11-06|15/09/2023|||||66.099998474121|1|2023-08-24|15/06/2023|||||68.059997558594|1
2023-09-18 03:53:19|06200|13682|FEES|158.25B|158250000000|0.1251|4343536506|29.99|41|2023-11-24|15/09/2023|||||0.12510000169277|1|2023-08-25|15/06/2023|||||0.12415999919176|1
2023-09-18 03:53:39|06201|13684|GAZP|4.11T|4110000000000|173.79|30611906|-28.72|33|2023-05-17|15/03/2023|||||177.05000305176|1|2022-11-28|15/09/2022|||||169.0299987793|1
2023-09-18 03:53:44|06202|1167212|GLTRDR|51.92B|51920000000|678.7|1023973|76.29|15|2023-11-29|15/09/2023|||||678.70001220703|1|2023-08-29|15/06/2023|||||739.79998779297|1
2023-09-18 03:53:49|06203|13688|LSRG|74.70B|74700000000|725|365784|18.85|32|2023-10-19|15/09/2023|||||725|1|2023-08-28|15/06/2023|||||746.79998779297|1
2023-09-18 03:53:54|06204|1166764|HHRUDR|68.92B|68920000000|3485|57186|148.93|20|2023-11-14|15/09/2023|||||3485|1|2023-08-14|15/06/2023|||||2555|1
2023-09-18 03:54:00|06205|13744|IRAO|317.81B|317810000000|4.334|151255072|33.68|46|2023-11-23|15/09/2023|||||4.3340001106262|1|2023-08-25|15/06/2023|||||4.1185002326965|1
2023-09-18 03:54:05|06206|13689|LKOH|4.24T|4240000000000|6553|1257602|45.01|37|2023-11-22|15/09/2023||589.24||2965940000000|6553|1|2023-08-25|15/06/2023||564.34||2914220000000|6561.5|1
2023-09-18 03:54:12|06207|13693|MGNT|568.36B|568360000000|5795|716840|3.82|41|2023-10-26|15/09/2023|||||5795|1|2023-07-27|15/06/2023|||||5825|1
2023-09-18 03:54:17|06208|1163363|VKCODR|88.03B|88030000000|645.2|1842893|26.51|29|2023-10-26|15/09/2023|||||645.20001220703|1|2023-08-10|15/06/2023|||||782|1
2023-09-18 03:54:23|06209|13690|MAGN|582.85B|582850000000|52.16|25854700|72.54|41|2023-11-03|15/09/2023||5.54||253930000000|52.165000915527|1|2023-08-03|15/06/2023||5.41||254630000000|53.205001831055|1
2023-09-18 03:54:29|06210|44464|MOEX|399.97B|399970000000|177.05|8785753|86.41|40|2023-11-03|15/09/2023|||||177.05000305176|1|2023-08-23|15/06/2023|5.37||20900000000||156.46000671387|1
2023-09-18 03:54:34|06211|955694|CBOM|233.67B|233670000000|6.814|35051280|13.72|29|2023-11-23|15/09/2023|||||6.8140001296997|1|2023-08-21|15/06/2023|||||7.0199999809265|1
2023-09-18 03:54:40|06212|13691|MTSS|469.47B|469470000000|278.45|6183146|17.79|37|2023-11-14|15/09/2023|||||278.45001220703|1|2023-08-22|15/06/2023|||||292.39999389648|1
2023-09-18 03:54:45|06213|13695|NLMK|397.28B|397280000000|192.6|7328961|64.42|41|2023-10-26|15/09/2023||7.97||332200000000|192.60000610352|1|2023-07-27|15/06/2023||7.84||334190000000|196.13999938965|1
2023-09-18 03:54:50|06214|13683|GMKN|2.52T|2520000000000|16436|139873|1.28|33|2023-11-01|15/09/2023|||||16436|1|2023-08-15|15/06/2023|||||16280|1
2023-09-18 03:54:56|06215|13697|NVTK|4.95T|4950000000000|1656|1001138|40.34|40|2023-10-25|15/09/2023||51.28||483040000000|1656|1|2023-07-26|15/06/2023||50.2||483990000000|1472|1
2023-09-18 03:55:01|06216|950026|RUAL|645.86B|645860000000|42.5|22443467|-10.9|29|2023-11-13|15/09/2023|||||42.5|1|2023-08-11|15/06/2023|||||43.400001525879|1
2023-09-18 03:55:10|06217|1167498|OZONDR|219.23B|219230000000|2770|623458|89.14|13|2023-11-14|15/09/2023|||||2770|1|2023-08-15|15/06/2023|||||2660|1
2023-09-18 03:55:13|06218|1163242|||||||0||
2023-09-18 03:55:19|06219|21406|PHOR|921.65B|921650000000|7121|100869|-6.79|41|2023-11-22|15/09/2023||277.01|||7121|1|2023-08-28|15/06/2023|312|273.68|96570000000||7526|1
2023-09-18 03:55:24|06220|13789|PIKK|516.64B|516640000000|782.7|508129|-0.13|30|2023-11-29|15/09/2023|||||782.70001220703|1|2023-08-30|15/06/2023|||||843|1
2023-09-18 03:55:29|06221|44465|POLY|78.37B|78370000000|556.4|2841578|40.93|29|2023-10-16|15/09/2023|||||556.40002441406|1|2023-08-30|15/06/2023|||||556.40002441406|1
2023-09-18 03:55:33|06222|13705|PLZL|1.57T|1570000000000|11593.5|214520|44.34|29|2023-11-21|15/09/2023||489.29||193660000000|11593.5|1|2023-08-04|15/06/2023||399.4||127830000000|11820.5|1
2023-09-18 03:55:38|06223|960754|QIWIDR|34.61B|34610000000|642|426588|78.09|29|2023-11-22|15/09/2023|||||642|1|2023-08-17|15/06/2023|||||656.5|1
2023-09-18 03:55:44|06224|13707|ROSN|5.35T|5350000000000|562.8|3657197|56.75|35|2023-11-10|15/09/2023||73.81||4088230000000|562.79998779297|1|2023-08-10|15/06/2023||69.34||4023120000000|533.20001220703|1
2023-09-18 03:55:50|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|-6.93|32|2023-03-24|15/12/2022|||||0.55879998207092|1|2022-11-25|15/09/2022|||||0.57880002260208|1
2023-09-18 03:55:56|06226|21419|RTKM|250.57B|250570000000|74.77|4321964|24.78|41|2023-11-02|15/09/2023|||||74.769996643066|1|2023-08-03|15/06/2023|||||75.459999084473|1
2023-09-18 03:56:02|06227|13754|HYDR|401.78B|401780000000|0.9118|464341953|14.12|41|2023-11-29|15/09/2023|||||0.91180002689362|1|2023-08-29|15/06/2023|||||0.9258000254631|1
2023-09-18 03:56:08|06228|13711|SBER|5.86T|5860000000000|260.83|45369718|89.38|40|2023-11-02|15/09/2023|||||260.82998657227|1|2023-08-03|15/06/2023|16.7||||268.57000732422|1
2023-09-18 03:56:14|06229|13712|SBER_p|5.86T|5860000000000|260.39|4047796|99.5|41|2023-11-02|15/09/2023|||||260.39001464844|1|2023-08-03|15/06/2023|16.7||||267.14999389648|1
2023-09-18 03:56:21|06230|13713|CHMF|1.10T|1100000000000|1311.4|1285901|67.83|41|2023-10-20|15/09/2023||62.5||235630000000|1311.4000244141|1|2023-07-20|15/06/2023||63.16||236870000000|1277.4000244141|1
2023-09-18 03:56:27|06231|13716|SNGS|1.09T|1090000000000|30.57|33648785|17.42|26|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2023-09-18 03:56:33|06232|13717|SNGS_p|1.09T|1090000000000|49.87|52087411|71.88|39|2023-10-27|15/09/2023|||||49.869998931885|1|2023-07-28|15/06/2023|||||44.904998779297|1
2023-09-18 03:56:38|06233|13738|TATN_p|1.38T|1380000000000|596.4|705175|44.44|41|2023-11-27|15/09/2023|||||596.40002441406|1|2023-08-29|15/06/2023|||||582.29998779297|1
2023-09-18 03:56:44|06234|13718|TATN|1.38T|1380000000000|614.8|2986341|40.14|41|2023-11-27|15/09/2023|||||614.79998779297|1|2023-08-29|15/06/2023|||||587.5|1
2023-09-18 03:56:49|06235|1153662|TCSGDR|319.14B|319140000000|16.9|445407|13.55|29|2023-11-22|15/09/2023|||||3527|1|2023-08-29|15/06/2023|||||3584.5|1
2023-09-18 03:56:55|06236|21302|UPRO|153.65B|153650000000|2.438|233718742|72.3|41|2023-11-14|15/09/2023|||||2.4379999637604|1|2023-08-08|15/06/2023|||||2.095999956131|1
2023-09-18 03:57:00|06237|1061926|FIVEDR|330.41B|330410000000|2426|590433|61.3|29|2023-10-25|15/09/2023|||||2426|1|2023-08-15|15/06/2023|||772040000000||2159|1
2023-09-18 03:57:05|06238|102063|YNDX|662.81B|662810000000|18.94|1047038|16.41|29|2023-11-01|15/09/2023|||||2568|1|2023-07-27|15/06/2023|||182500000000||2655.1999511719|1
2023-09-18 03:57:10|06239|18595|ALPA4|5.94B|5940000000|8.35|6177869|-60.33|35|2023-11-08|15/09/2023||0.01||1070000000|8.3500003814697|1|2023-08-03|15/06/2023|-0.08|-0.08|892990000|892990000|9.5100002288818|1
2023-09-18 03:57:18|06240|18599|ABEV3|212.11B|212110000000|13.42|24362412|-12.12|37|2023-10-31|15/09/2023||0.212||21450000000|13.420000076294|1|2023-08-03|15/06/2023|0.16|0.1586|18900000000|19640000000|15.050000190735|1
2023-09-18 03:57:23|06241|18626|AMER3|740.07M|740070000|0.82|10389029|-95.03|41|2023-11-09|15/09/2023||-0.29||7040000000|0.81999999284744|1|2023-08-11|15/06/2023||0.01||7080000000|1.0599999427795|1
2023-09-18 03:57:29|06242|1025085|CRFB3|21.08B|21080000000|9.91|9313395|-51.73|27|2023-11-09|15/09/2023||0.0919||28670000000|9.9099998474121|1|2023-07-25|15/06/2023|-0.12|-0.0016|27470000000|27470000000|11.14999961853|1
2023-09-18 03:57:35|06243|1008677|AZUL4|4.55B|4550000000|13.54|11692986|-19.4|28|2023-11-14|15/09/2023||-0.0379||4930000000|13.539999961853|1|2023-08-10|15/06/2023|-0.8624|-0.5175|4270000000|4280000000|16.590000152588|1
2023-09-18 03:57:40|06244|18628|B3SA3|75.48B|75480000000|13.2|30548571|6.62|41|2023-11-09|15/09/2023||0.2044||2310000000|13.199999809265|1|2023-08-10|15/06/2023|0.1824|0.1979|2230000000|2230000000|14.300000190735|1
2023-09-18 03:57:45|06245|996550|BPAC11|160.01B|160010000000|32.8|9347931|23.77|28|2023-11-07|15/09/2023||0.6742||5320000000|32.799999237061|1|2023-08-09|15/06/2023|0.68|0.6226|5440000000|5000000000|33|1
2023-09-18 03:57:50|06246|1075215|BIDI4|8.61B|8610000000|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
2023-09-18 03:57:56|06247|1141840|BIDI11|8.61B|8610000000|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
2023-09-18 03:58:01|06248|18614|BPAN4|11.43B|11430000000|9|2480131|25.52|27|2023-11-01|15/09/2023||0.1848||2120000000|9|1|2023-08-03|15/06/2023|0.13|0.1726|2000000000|2000000000|9.1800003051758|1
2023-09-18 03:58:06|06249|50509|BBSE3|63.26B|63260000000|31.64|5432342|7.36|39|2023-11-06|15/09/2023||0.9355||2000000000|31.639999389648|1|2023-08-07|15/06/2023|0.92|0.9202|2280000000|2220000000|31.510000228882|1
2023-09-18 03:58:12|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|-5.06|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
2023-09-18 03:58:18|06251|18605|BBDC3|149.77B|149770000000|13.13|4915717|-16.26|41|2023-11-09|15/09/2023||0.4534||30540000000|13.130000114441|1|2023-08-03|15/06/2023|0.36|0.422|30150000000|29860000000|14.819999694824|1
2023-09-18 03:58:24|06252|18606|BBDC4|149.77B|149770000000|14.92|33635982|-21.64|37|2023-11-09|15/09/2023||0.4534||30540000000|14.920000076294|1|2023-08-03|15/06/2023|0.36|0.422|30150000000|29860000000|16.670000076294|1
2023-09-18 03:58:29|06253|18616|BRAP4|9.02B|9020000000|23.81|3139671|5.08|38|2023-11-13|15/09/2023||4.32||691070000|23.809999465942|1|2023-08-11|15/06/2023|3.13|3.13|494900000|494900000|22.780000686646|1
2023-09-18 03:58:35|06254|18604|BBAS3|135.67B|135670000000|47.55|9055891|20.69|41|2023-11-08|15/09/2023||3.1||33710000000|47.549999237061|1|2023-08-09|15/06/2023|3.07|3.05|34650000000|34440000000|46.990001678467|1
2023-09-18 03:58:41|06255|1155784|PCAR3|1.24B|1240000000|4.43|5057046|-27.5|29|2023-10-31|15/09/2023||-0.3611||4860000000|4.4299998283386|1|2023-07-26|15/06/2023|-1.22|-0.1926|4780000000|7650000000|6.1700000762939|1
2023-09-18 03:58:46|06256|18620|BRKM5|18.55B|18550000000|21.93|3838837|-23.67|30|2023-11-08|15/09/2023||-0.6735||16680000000|21.930000305176|1|2023-08-24|15/06/2023|-0.9674|-0.7478|17760000000|17750000000|22.879999160767|1
2023-09-18 03:58:52|06257|18617|BRFS3|14.89B|14890000000|8.96|18917100|-39.62|41|2023-11-13|15/09/2023||-0.0101||13440000000|8.960000038147|1|2023-08-14|15/06/2023|-0.7947|-0.2418|12210000000|13160000000|9.9499998092651|1
2023-09-18 03:58:58|06258|18633|CCRO3|25.52B|25520000000|12.61|7825306|-6.94|41|2023-11-09|15/09/2023||0.1553||3540000000|12.609999656677|1|2023-08-03|15/06/2023|0.1006|0.1669|3480000000|3440000000|13.300000190735|1
2023-09-18 03:59:03|06259|18642|CMIG4|33.32B|33320000000|12.8|8778368|12.48|30|2023-11-09|15/09/2023||0.5664||9450000000|12.800000190735|1|2023-08-03|15/06/2023|0.5654|-0.0245|8820000000|8300000000|12.630000114441|1
2023-09-18 03:59:08|06260|18639|CIEL3|9.54B|9540000000|3.57|33486683|-32.42|41|2023-10-31|15/09/2023||0.1782||2970000000|3.5699999332428|1|2023-08-01|15/06/2023|0.18|0.1879|2770000000|2820000000|4.7199997901917|1
2023-09-18 03:59:15|06261|40433|COGN3|5.20B|5200000000|2.76|21434005|7.81|41|2023-11-09|15/09/2023||-0.1113||1140000000|2.7599999904633|1|2023-08-09|15/06/2023|0.01|-0.0227|1390000000|1360000000|3.420000076294|1
2023-09-18 03:59:22|06262|18647|CPLE6|25.98B|25980000000|9.07|15093108|34.77|41|2023-11-08|15/09/2023||0.149||4840000000|9.0699996948242|1|2023-08-14|15/06/2023|0.1161|0.1131|4950000000|4600000000|9.0699996948242|1
2023-09-18 03:59:28|06263|18651|CSAN3|34.66B|34660000000|18.55|6857906|3.63|37|2023-11-13|15/09/2023||0.2156||43050000000|18.549999237061|1|2023-08-14|15/06/2023|-0.71|-0.85|34500000000|39600000000|19.040000915527|1
2023-09-18 03:59:34|06264|18645|CPFE3|40.94B|40940000000|35.61|1811306|2.42|37|2023-11-09|15/09/2023||1.11||9450000000|35.610000610352|1|2023-08-10|15/06/2023|1.02|1.02|9390000000|9200000000|34.759998321533|1
2023-09-18 03:59:40|06265|50513|CVCB3|662.6M|662600000|2.3|22265180|-68.1|38|2023-11-07|15/09/2023||||382000000|2.2999999523163|1|2023-08-08|15/06/2023|||269000000|277000000|2.9000000953674|1
2023-09-18 03:59:45|06266|18657|CYRE3|8.08B|8080000000|21.68|5991508|37.74|41|2023-11-09|15/09/2023||0.5531||1520000000|21.680000305176|1|2023-08-10|15/06/2023|0.74|0.6693|1630000000|1600000000|24.870000839233|1
2023-09-18 03:59:52|06267|18662|DXCO3|6.49B|6490000000|7.99|4291608|-17.54|41|2023-11-06|15/09/2023||0.09||2000000000|7.9899997711182|1|2023-08-02|15/06/2023|0.19|0.02|1950000000|1860000000|8.4399995803833|1
2023-09-18 03:59:58|06268|18663|ECOR3|5.27B|5270000000|7.52|4867134|37.73|41|2023-11-09|15/09/2023||0.2136||1530000000|7.5199999809265|1|2023-07-31|15/06/2023|0.195|0.18|1280000000|1280000000|8.0900001525879|1
2023-09-18 04:00:15|06269|18666|ELET3|83.08B|83080000000|35.74|8891203|-18.55|41|2023-11-07|15/09/2023||0.9655||9690000000|35.740001678467|1|2023-08-08|15/06/2023|0.8157|0.7547|9250000000|8270000000|36.259998321533|1
2023-09-18 04:00:21|06270|18667|ELET6|83.08B|83080000000|38.75|1955672|-14.82|41|2023-11-07|15/09/2023||0.9655||9690000000|38.75|1|2023-08-08|15/06/2023|0.8157|0.7547|9250000000|8270000000|40.990001678467|1
2023-09-18 04:00:27|06271|18669|EMBR3|13.06B|13060000000|17.72|7410871|33.74|41|2023-10-27|15/09/2023||0.3203||6540000000|17.719999313354|1|2023-08-14|15/06/2023|-0.1238|-0.1238|6400000000|6400000000|18.459999084473|1
2023-09-18 04:00:33|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|7.79|41|2023-10-31|15/09/2023||0.6509||4120000000|24.079999923706|1|2023-07-26|15/06/2023||0.664||4140000000|23.840000152588|1
2023-09-18 04:00:38|06273|977700|ENGI11|102.42B|102420000000|50.95|2605580|16.88|29|2023-11-09|15/09/2023||0.9076||6100000000|50.950000762939|1|2023-08-10|15/06/2023|0.9076|0.9076|6130000000|5780000000|48.569999694824|1
2023-09-18 04:00:43|06274|18735|ENEV3|19.34B|19340000000|12.33|6217131|-17.64|37|2023-11-13|15/09/2023||0.0685||1960000000|12.329999923706|1|2023-08-10|15/06/2023|0.2564|0.0252|2570000000|2520000000|12.710000038147|1
2023-09-18 04:00:51|06275|18790|EGIE3|34.86B|34860000000|42.85|1385042|8.48|41|2023-11-07|15/09/2023||1.06||2670000000|42.849998474121|1|2023-08-08|15/06/2023|1.11|1.14|2610000000|2610000000|43.25|1
2023-09-18 04:00:56|06276|18672|EQTL3|37.51B|37510000000|33.96|8287368|40.21|35|2023-11-08|15/09/2023||0.3237||7570000000|33.959999084473|1|2023-08-10|15/06/2023|0.3569|0.2553|9200000000|8160000000|32.419998168945|1
2023-09-18 04:01:03|06277|18677|EZTC3|4.71B|4710000000|21.3|2221022|10.48|34|2023-11-09|15/09/2023||0.4036||337060000|21.299999237061|1|2023-08-10|15/06/2023|0.34|0.3385|242870000|256460000|22.719999313354|1
2023-09-18 04:01:21|06278|18682|FLRY3|8.03B|8030000000|14.63|3056946|-6.99|41|2023-11-09|15/09/2023||0.3278||1870000000|14.630000114441|1|2023-08-03|15/06/2023|0.14|0.2064|1840000000|1840000000|15.789999961853|1
2023-09-18 04:01:30|06279|18691|GOAU4|12.26B|12260000000|11.95|6020268|21.2|37|2023-11-29|15/09/2023||0.8||796950000|11.949999809265|1|2023-08-09|15/06/2023|0.89|0.89|887980000|887980000|12.810000419617|1
2023-09-18 04:01:36|06280|18689|GGBR4|43.89B|43890000000|25.78|9335662|27.74|37|2023-11-07|15/09/2023||1.23||17980000000|25.780000686646|1|2023-08-09|15/06/2023|1.28|1.33|18270000000|18640000000|26.950000762939|1
2023-09-18 04:01:41|06281|1178707|GETT11|||4.81|268054|4.57}|6|2023-02-06|15/12/2022|||||4.8099999427795|1|2022-11-08|15/09/2022|||||4.8000001907349|1
2023-09-18 04:01:46|06282|18692|GOLL4|40.89B|40890000000|6.58|12892380|-35.55|37|2023-10-26|15/09/2023||0.1292||4780000000|6.5799999237061|1|2023-07-27|15/06/2023|-0.885|-0.9377|4150000000|4140000000|10.289999961853|1
2023-09-18 04:01:52|06283|1073236|HAPV3|33.23B|33230000000|4.41|70537609|-40.81|27|2023-11-08|15/09/2023||-0.0099||7050000000|4.4099998474121|1|2023-08-09|15/06/2023|-0.0394|-0.0588|6840000000|6840000000|5.0599999427795|1
2023-09-18 04:01:57|06284|18698|||||||41|2023-10-26|15/09/2023||0.8333||2310000000|37.590000152588|1|2023-07-27|15/06/2023|0.8|0.7603|2230000000|2200000000|44.849998474121|1
2023-09-18 04:02:07|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
2023-09-18 04:02:16|06286|1030995|IRBR3|3.32B|3320000000|40.5|2774932|12.5|27|2023-11-13|15/09/2023||0.394||1270000000|40.5|1|2023-08-14|15/06/2023|0.0108|0.117|1070000000|1020000000|39.150001525879|1
2023-09-18 04:02:22|06287|18706|ITSA4|90.91B|90910000000|9.33|22007188|10.55|37|2023-11-13|15/09/2023||0.468||4520000000|9.329999923706|1|2023-08-14|15/06/2023|0.3684|0.3684|3590000000|3590000000|9.6000003814697|1
2023-09-18 04:02:29|06288|18708|ITUB4|250.64B|250640000000|27.58|26121269|3.37|37|2023-11-06|15/09/2023||0.9024||39380000000|27.579999923706|1|2023-08-07|15/06/2023|0.89|0.8946|38440000000|38760000000|27.879999160767|1
2023-09-18 04:02:34|06289|18709|JBSS3|41.74B|41740000000|18.92|10924915|-31.84|41|2023-11-13|15/09/2023||0.6814||95730000000|18.920000076294|1|2023-08-14|15/06/2023|-0.15|0.2024|89380000000|89380000000|19.35000038147|1
2023-09-18 04:02:40|06290|18711|JHSF3|3.32B|3320000000|5|3158631|-34.3|34|2023-11-09|15/09/2023|||||5|1|2023-08-14|15/06/2023|0.17|0.15|394400000|387300000|5.4299998283386|1
2023-09-18 04:02:46|06291|102072|KLBN11|25.28B|25280000000|23.11|4571926|26.01|38|2023-10-25|15/09/2023||0.4229||4770000000|23.110000610352|1|2023-08-01|15/06/2023|0.58|0.58|4290000000|4510000000|23|1
2023-09-18 04:02:52|06292|18770|RENT3|63.24B|63240000000|60.3|6270689|-0.34|41|2023-11-13|15/09/2023||0.7303||7840000000|60.299999237061|1|2023-08-14|15/06/2023|-0.0347|0.5519|6850000000|6370000000|66.610000610352|1
2023-09-18 04:02:58|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
2023-09-18 04:03:05|06294|1156708|LWSA3|4.12B|4120000000|6.76|6138500|-25.39|20|2023-11-09|15/09/2023||0.0481||355080000|6.7600002288818|1|2023-08-09|15/06/2023|0.0339|0.0479|314000000|313900000|7.2800002098083|1
2023-09-18 04:03:11|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
2023-09-18 04:03:17|06296|18724|LREN3|14.89B|14890000000|15.58|22030875|-40.94|41|2023-11-07|15/09/2023||0.2377||3280000000|15.579999923706|1|2023-08-03|15/06/2023|0.24|0.2022|3230000000|2990000000|19|1
2023-09-18 04:03:22|06297|18729|MGLU3|16.72B|16720000000|2.48|95510136|-44.39|39|2023-11-13|15/09/2023||-0.0178||9400000000|2.4800000190735|1|2023-08-15|15/06/2023|-0.05|-0.0348|8570000000|8740000000|2.8399999141693|1
2023-09-18 04:03:27|06298|18736|MRFG3|4.77B|4770000000|7.25|11790982|-41.06|41|2023-11-09|15/09/2023||0.2472||34360000000|7.25|1|2023-08-14|15/06/2023|0.8492|0.2333|20350000000|20350000000|7.9000000953674|1
2023-09-18 04:03:34|06299|1167031|CASH3|533.82M|533820000|6.24|3288711|-49.68|17|2023-11-07|15/09/2023||-0.0252||114740000|6.2399997711182|1|2023-08-08|15/06/2023|-0.0531|-0.0531|103910000|103910000|8.8400001525879|1
2023-09-18 04:03:40|06300|18608|BEEF3|5.03B|5030000000|8.58|11291300|-39.49|41|2023-11-08|15/09/2023||0.936||8530000000|8.579999923706|1|2023-08-09|15/06/2023|0.4126|0.2|7280000000|7280000000|10.609999656677|1
2023-09-18 04:03:45|06301|1163446|SOMA3|6.12B|6120000000|7.59|11779372|-40.8|19|2023-11-08|15/09/2023||0.1679||1440000000|7.5900001525879|1|2023-08-09|15/06/2023|0.11|0.1395|1300000000|1300000000|11.25|1
2023-09-18 04:03:51|06302|18738|MRVE3|6.62B|6620000000|11.7|11068725|-6.77|41|2023-11-08|15/09/2023||0.0588||1890000000|11.699999809265|1|2023-08-09|15/06/2023|0.37|0.1112|1830000000|1850000000|14.029999732971|1
2023-09-18 04:03:57|06303|18740|MULT3|14.84B|14840000000|25.2|4210129|5.93|41|2023-10-26|15/09/2023||0.3311||443020000|25.200000762939|1|2023-07-27|15/06/2023|0.3126|0.3126|477260000|479800000|26.39999961853|1
2023-09-18 04:04:03|06304|18742|NTCO3|20.73B|20730000000|15.15|11247788|1.27|41|2023-11-13|15/09/2023||-0.1734||8550000000|15.14999961853|1|2023-08-15|15/06/2023|-0.5318|-0.1613|7770000000|8400000000|17.14999961853|1
2023-09-18 04:04:08|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
2023-09-18 04:04:13|06306|18749|PETR3|468.45B|468450000000|36.9|13106226|7.24|41|2023-10-31|15/09/2023||1.93||119140000000|36.900001525879|1|2023-08-03|15/06/2023|2.2|2.07|112240000000|114880000000|33.840000152588|1
2023-09-18 04:04:17|06307|18750|PETR4|468.45B|468450000000|33.89|50961580|10.1|36|2023-10-31|15/09/2023||1.93||119140000000|33.889999389648|1|2023-08-03|15/06/2023|2.2|2.07|112240000000|114880000000|30.530000686646|1
2023-09-18 04:04:23|06308|18697|PRIO3|41.02B|41020000000|49.4|9387305|76.3|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
2023-09-18 04:04:28|06309|1165867|PETZ3|2.65B|2650000000|5.64|16530420|-44.16|17|2023-11-08|15/09/2023||0.0477||869750000|5.6399998664856|1|2023-08-09|15/06/2023|0.02|0.02|791650000|791820000|6.460000038147|1
2023-09-18 04:04:34|06310|18764|QUAL3|911.60M|911600000|3.13|4341368|-62.91|38|2023-11-09|15/09/2023||0.0801||461500000|3.1300001144409|1|2023-08-14|15/06/2023|0.0575|0.065|435000000|440690000|4.3400001525879|1
2023-09-18 04:04:40|06311|40436|RADL3|47.20B|47200000000|27.59|4579392|24.03|41|2023-10-31|15/09/2023||0.1823||8740000000|27.590000152588|1|2023-08-08|15/06/2023|0.208|0.2032|8440000000|8670000000|27.920000076294|1
2023-09-18 04:04:45|06312|1167542|RDOR3|64.57B|64570000000|28.78|5237092|-10.6|17|2023-11-13|15/09/2023||0.2331||12320000000|28.780000686646|1|2023-08-09|15/06/2023|0.2276|0.2376|12100000000|12570000000|34.200000762939|1
2023-09-18 04:04:51|06313|18593|RAIL3|44.22B|44220000000|23.84|15069742|21.26|39|2023-11-09|15/09/2023||0.2328||3090000000|23.840000152588|1|2023-08-10|15/06/2023|0.09|0.09|2760000000|2760000000|23.860000610352|1
2023-09-18 04:04:57|06314|18776|SBSP3|41.02B|41020000000|60.02|2660738|27.43|41|2023-11-09|15/09/2023||1.46||5350000000|60.020000457764|1|2023-08-10|15/06/2023|1.09|1.29|6150000000|5640000000|53.310001373291|1
2023-09-18 04:05:03|06315|18775|SANB11|196.98B|196980000000|26.02|1580043|-11.65|41|2023-10-25|15/09/2023||0.7803||19220000000|26.020000457764|1|2023-07-26|15/06/2023|0.6175|0.6149|14850000000|18510000000|29.450000762939|1
2023-09-18 04:05:08|06316|1170443|ASAI3|17.04B|17040000000|12.42|23452952|-30.61|16|2023-10-24|15/09/2023||0.1776||17110000000|12.420000076294|1|2023-07-26|15/06/2023|0.12|0.1013|15980000000|16010000000|12.670000076294|1
2023-09-18 04:05:20|06317|18653|CSNA3|16.56B|16560000000|12.42|8312948|-5.19|41|2023-11-08|15/09/2023||0.3408||11470000000|12.420000076294|1|2023-08-02|15/06/2023|0.14|0.1463|10990000000|11090000000|13.699999809265|1
2023-09-18 04:05:25|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|-7.68|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
2023-09-18 04:05:38|06319|1055002|SUZB3|67.39B|67390000000|52.53|4643417|20.45|29|2023-10-26|15/09/2023||1.81||9430000000|52.529998779297|1|2023-08-02|15/06/2023|3.9|3.03|9160000000|9430000000|48.380001068115|1
2023-09-18 04:05:45|06320|18804|TAEE11|12.11B|12110000000|35.31|2069283|-13.14|35|2023-11-09|15/09/2023||0.7527||578640000|35.310001373291|1|2023-08-02|15/06/2023|0.72|0.8237|633000000|613980000|36.130001068115|1
2023-09-18 04:05:51|06321|18817|VIVT3|71.97B|71970000000|43.29|2110829|6.55|41|2023-11-01|15/09/2023||0.7143||12930000000|43.290000915527|1|2023-07-25|15/06/2023|0.641|0.6083|12730000000|12400000000|41.220001220703|1
2023-09-18 04:05:57|06322|18797|TIMS3|36.14B|36140000000|14.87|6303315|22.09|41|2023-11-06|15/09/2023||0.2074||5650000000|14.869999885559|1|2023-08-01|15/06/2023|0.26|0.1745|5860000000|5680000000|14.340000152588|1
2023-09-18 04:06:03|06323|18801|TOTS3|17.75B|17750000000|29.5|4238392|-0.64|41|2023-11-07|15/09/2023||0.2587||1130000000|29.5|1|2023-08-08|15/06/2023|0.22|0.1872|1140000000|1130000000|29.620000839233|1
2023-09-18 04:06:09|06324|18807|UGPA3|20.78B|20780000000|19.04|5085931|49.45|37|2023-11-08|15/09/2023||0.2844||30410000000|19.040000915527|1|2023-08-09|15/06/2023|0.19|0.19|29590000000|29590000000|19.290000915527|1
2023-09-18 04:06:17|06325|18812|USIM5|8.56B|8560000000|6.94|10811348|-9.28|41|2023-10-27|15/09/2023||0.0438||6790000000|6.9400000572205|1|2023-07-28|15/06/2023|0.21|0.2265|6890000000|6840000000|7.4899997711182|1
2023-09-18 04:06:24|06326|18814|VALE3|303.39B|303390000000|69.54|27538491|1.89|41|2023-10-26|15/09/2023||3.04||53510000000|69.540000915527|1|2023-07-27|15/06/2023|2.55|2.74|46240000000|48320000000|71.76000213623|1
2023-09-18 04:06:29|06327|986421|VIIA3|1.23B|1230000000|0.76|80652929|-75.72|29|2023-11-08|15/09/2023||-0.1939||7300000000|0.75999999046326|1|2023-08-10|15/06/2023|-0.31|-0.2527|7490000000|7490000000|1.8899999856949|1
2023-09-18 04:06:36|06328|18820|WEGE3|151.06B|151060000000|36.1|7833277|18.44|41|2023-10-25|15/09/2023||0.33||8390000000|36.099998474121|1|2023-07-19|15/06/2023|0.3261|0.32|8170000000|8170000000|35.939998626709|1
2023-09-18 04:06:42|06329|18673|YDUQ3|5.96B|5960000000|20.25|5321512|87.85|41|2023-11-13|15/09/2023||0.2961||1430000000|20.25|1|2023-08-10|15/06/2023|0.17|0.1389|1310000000|1290000000|21.729999542236|1
2023-09-18 04:06:47|06330|101278|ABMM|10.99T|10990000000000|3980|2610730|-17.73|27|2023-11-29|15/09/2023|||||3980|1|2023-08-07|15/06/2023|||||3680|1
2023-09-18 04:06:52|06331|101279|ACES|13.10T|13100000000000|755|86424351|10.61|36|2023-10-31|15/09/2023|||||770|1|2023-08-01|15/06/2023|||1933000000000|1952200000000|720|1
2023-09-18 04:06:57|06332|1179331|KUAS|67.23B|67230000000|52|1008261|-35.8|6|2023-04-28|15/03/2023|0.89||29510000000||51|1|2023-03-29|15/12/2022|3.69||51190000000||51|1
2023-09-18 04:07:02|06333|101280|ACST|1.89T|1890000000000|150|4705400|-28.3|28|2023-10-26|15/09/2023|||||151|1|2023-07-27|15/06/2023|||||144|1
2023-09-18 04:07:07|06334|101282|ADHI|3.87T|3870000000000|460|25572271|-40.9|29|2023-10-30|15/09/2023|||||466|1|2023-08-07|15/06/2023|||3687000000000|3687000000000|458|1
2023-09-18 04:07:16|06335|101283|ASSA|3.48T|3480000000000|975|13076318|-30.39|28|2023-10-26|15/09/2023|||||975|1|2023-07-31|15/06/2023|||||1310|1
2023-09-18 04:07:23|06336|101284|ADMF|10.98T|10980000000000|10925|191628|28.74|27|2023-10-26|15/09/2023|||||10925|1|2023-08-01|15/06/2023|||||12100|1
2023-09-18 04:07:28|06337|1159434|RONY|270B|270000000000|195|2206|-75.62|12|2022-11-17|15/06/2022|-1.57||404100000||800|1|2022-11-16|15/03/2022|2.43||6460000000||800|1
2023-09-18 04:07:32|06338|1156772|AYLS|54.62B|54620000000|62|7088792|-41.67|12|2023-04-01|15/12/2022|-2.42||1230000000||71|1|2022-12-01|15/09/2022|0.03||3390000000||68|1
2023-09-18 04:07:38|06339|101286|APLN|3.18T|3180000000000|140|30986903|-4.11|27|2023-11-29|15/09/2023|||||141|1|2023-08-31|15/06/2023|||||148|1
2023-09-18 04:07:43|06340|943660|TARA|100.70B|100700000000|10|1747530|-80|24|2023-03-31|15/12/2022|-0.14||681800000||50|1|2022-11-29|15/09/2022|-0.02||954500000||50|1
2023-09-18 04:07:48|06341|101373|CMPP|1.61T|1610000000000|151|576328|-46.45|24|2023-05-12|15/03/2023|1.93||1373500000000||122|1|2023-05-05|15/12/2022|-15.56||1272700000000||125|1
2023-09-18 04:07:53|06342|101287|ADES|6.25T|6250000000000|10600|137254|45.58|25|2023-05-02|15/03/2023|151.61||376700000000||8275|1|2023-03-31|15/12/2022|210.73||366800000000||7075|1
2023-09-18 04:07:57|06343|101288|AIMS|64.68B|64680000000|294|375273|16.94|25|2023-05-08|15/03/2023|1.8||9760000000||244|1|2023-04-12|15/12/2022|-17.2||1760000000||268|1
2023-09-18 04:08:03|06344|101289|AKRA|29.51T|29510000000000|1495|44087576|10.41|29|2023-10-25|15/09/2023|||||1495|1|2023-07-26|15/06/2023|||8959500000000|9157500000000|1375|1
2023-09-18 04:08:08|06345|101409|GAMA|180.20B|180200000000|18|13288|-64|23|2022-10-31|15/09/2022|-0.74||1310000000||50|1|2022-08-31|15/06/2022|-0.94||1730000000||50|1
2023-09-18 04:08:12|06346|953124|ALKA|307.14B|307140000000|625|668539|130.63|24|2023-05-05|15/03/2023|8.86||705700000000||396|1|2023-04-13|15/12/2022|79.34||1434400000000||412|1
2023-09-18 04:08:17|06347|101290|ASRI|3.52T|3520000000000|179|20488182|-2.66|39|2023-11-02|15/09/2023||7.7|||180|1|2023-08-02|15/06/2023|4.63|4.62|||179|1
2023-09-18 04:08:22|06348|1025106|FIRE|95.90B|95900000000|66|8856085|-66.67|25|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1
2023-09-18 04:08:27|06349|101291|ALDO|950.37B|950370000000|725|174148|0|24|2023-03-31|15/12/2022|3.91||301400000000||740|1|2022-10-28|15/09/2022|15.83||333300000000||800|1
2023-09-18 04:08:32|06350|101292|ALMI|801.36B|801360000000|210|85030|-35.98|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2023-09-18 04:08:37|06351|955951|ATIC|828.90B|828900000000|358|32325|-15.71|25|2023-04-12|15/12/2022|-11.47||2408100000000||376|1|2022-11-30|15/09/2022|-0.94||1668600000000||392|1
2023-09-18 04:08:41|06352|101293|OKAS|265.83B|265830000000|112|14395936|-46.19|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2023-09-18 04:08:47|06353|1031278|NASA|242.11B|242110000000|22|953628|-56|26|2023-05-02|15/03/2023|0.05||3210000000||50|1|2023-04-05|15/12/2022|0.11||5080000000||50|1
2023-09-18 04:08:52|06354|1156865|ASPI|305.44B|305440000000|442|6759877|374.47|15|2023-05-03|15/03/2023|0.32||4040000000||116|1|2023-04-12|15/12/2022|-3.58||1500000000||118|1
2023-09-18 04:08:56|06355|1091190|ANDI|467.50B|467500000000|50|6976|0|22|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1
2023-09-18 04:09:02|06356|991135|AGII|5.77T|5770000000000|1880|304526|-12.5|29|2023-12-05|15/09/2023|||||1880|1|2023-08-04|15/06/2023|||||1910|1
2023-09-18 04:09:13|06357|101294|ANTM|45.66T|45660000000000|1900|35777262|-6.86|39|2023-10-27|15/09/2023||52.82||15575000000000|1905|1|2023-08-31|15/06/2023||2.90|9740880000000|9414000000000|1995|1
2023-09-18 04:09:18|06358|998092|AKKU|322.47B|322470000000|50|577548|0|24|2023-05-12|15/12/2022|-6.02||1730000000||50|1|2022-11-01|15/09/2022|0.56||1130000000||50|1
2023-09-18 04:09:28|06359|101295|APEX|860.32B|860320000000|304|10798983|-25.49|29|2023-10-31|15/09/2023|||||320|1|2023-08-01|15/06/2023|||||186|1
2023-09-18 04:09:31|06360|1174687|ARCI|8.59T|8590000000000|336|10204079|-1.16|0||
2023-09-18 04:09:36|06361|101209|AKPI|578.57B|578570000000|945|17587|-43.07|26|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1
2023-09-18 04:09:41|06362|953931|ARGO|204.69B|204690000000|610|7492|-40.78|13|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1
2023-09-18 04:09:47|06363|101296|APII|204.39B|204390000000|190|98008|-4.04|25|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1
2023-09-18 04:09:51|06364|1096062|DIGI|81.25B|81250000000|50|4859|0|21|2023-03-31|15/12/2022|-1.44||13610000000||50|1|2022-10-31|15/09/2022|-2.93||9080000000||50|1
2023-09-18 04:09:56|06365|1141610|ARKA|100B|100000000000|50|928192|0|15|2023-05-08|15/03/2023|1.17||48250000000||50|1|2023-04-01|15/12/2022|-2.1||67480000000||50|1
2023-09-18 04:10:01|06366|1122744|JAYA|101.04B|101040000000|125|6023456|1.6|18|2023-04-12|15/12/2022|0.01||20290000000||108|1|2022-11-22|15/09/2022|1.6||20790000000||103|1
2023-09-18 04:10:06|06367|1025099|||||||19|2021-12-01|15/09/2021|0.18||10210000000||50|1|2021-11-03|15/06/2021|0.11||18980000000||50|1
2023-09-18 04:10:11|06368|101297|ARTA|734.78B|734780000000|1645|2324|-32.3|25|2023-04-27|15/03/2023|4.67||16680000000||2050|1|2023-03-29|15/12/2022|9.13||19960000000||2120|1
2023-09-18 04:10:16|06369|101298|ARNA|5.49T|5490000000000|760|4709536|-20.94|29|2023-10-16|15/09/2023|||||755|1|2023-07-27|15/06/2023|||||925|1
2023-09-18 04:10:21|06370|101302|AMFG|2.34T|2340000000000|5400|171707|-4|27|2023-11-01|15/09/2023|||||5400|1|2023-08-01|15/06/2023|||||6150|1
2023-09-18 04:10:26|06371|1156445|AMOR|2.22T|2220000000000|995|19734|-28.16|19|2023-11-29|15/09/2023|||||995|1|2023-09-18|15/06/2023|||||995|1
2023-09-18 04:10:31|06372|101303|POLY|124.79B|124790000000|50|113767|-40.48|5|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1
2023-09-18 04:10:37|06373|101208|MYTX|519.07B|519070000000|67|127044|-11.84|25|2023-04-28|15/03/2023|-19.88||301200000000||69|1|2023-03-27|15/12/2022|-14.73||324100000000||76|1
2023-09-18 04:10:42|06374|1155848|AGAR|170B|170000000000|170|544|-44.08|18|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1
2023-09-18 04:10:47|06375|101304|APLI|681.34B|681340000000|500|154680|145.1|25|2023-03-31|15/12/2022|12.06||132200000000||288|1|2022-10-31|15/09/2022|11.82||143400000000||266|1
2023-09-18 04:10:53|06376|101305|AALI|14.44T|14440000000000|7500|829118|-16.76|38|2023-10-30|15/09/2023|||||7500|1|2023-07-27|15/06/2023|||4630000000000|4630000000000|8150|1
2023-09-18 04:10:59|06377|101306|ASGR|1.33T|1330000000000|990|1066000|10.61|27|2023-10-27|15/09/2023|||||990|1|2023-07-27|15/06/2023|||||985|1
2023-09-18 04:11:06|06378|101307|ASII|254.03T|2.5403E+14|6275|37202520|-8.7|39|2023-10-30|15/09/2023||148.9||73970000000000|6250|1|2023-07-28|15/06/2023|254.3|203.02|79413000000000|79413000000000|6525|1
2023-09-18 04:11:11|06379|101308|AUTO|15.09T|15090000000000|3140|10773754|146.15|27|2023-10-27|15/09/2023|||||3140|1|2023-07-27|15/06/2023|||4408900000000|4408900000000|3050|1
2023-09-18 04:11:15|06380|101347|BIPI|7.45T|7450000000000|116|201832924|-37.29|9|2023-11-16|15/09/2023|||||116|1|2023-07-31|15/06/2023|||||132|1
2023-09-18 04:11:19|06381|102973|||||||22|2022-07-29|15/06/2022|19.19||156200000000||6375|1|2022-04-28|15/03/2022|89.3||191700000000||6275|1
2023-09-18 04:11:24|06382|102978|ASBI|200.32B|200320000000|580|33664|34.09|25|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1
2023-09-18 04:11:29|06383|101299|ASDM|182.40B|182400000000|950|19659|-3.06|25|2023-04-26|15/03/2023|17.6||42460000000||950|1|2023-04-13|15/12/2022|54.08||47450000000||930|1
2023-09-18 04:11:35|06384|943651|ASJT|155.40B|155400000000|111|341703|-22.76|25|2023-04-27|15/03/2023|0.21||32590000000||121|1|2023-03-31|15/12/2022|0.27||23480000000||127|1
2023-09-18 04:11:40|06385|1141612|LIFE|12.71T|12710000000000|6050|5686|-0.41|19|2023-05-02|15/03/2023|32.23||493100000000||5550|1|2023-03-31|15/12/2022|60.22||690200000000||5775|1
2023-09-18 04:11:45|06386|1056518|JMAS|61.00B|61000000000|61|1671674|-55.71|22|2023-05-08|15/03/2023|-0.28||27520000000||52|1|2023-04-01|15/12/2022|-2.58||21590000000||57|1
2023-09-18 04:11:51|06387|101309|ASMI|447.92B|447920000000|50|26390|-72.53|24|2023-05-02|15/03/2023|-2.12||94580000000||50|1|2023-04-04|15/12/2022|-2.96||98930000000||52|1
2023-09-18 04:11:56|06388|101301|ASRM|508.15B|508150000000|1670|1438|5.36|24|2023-04-17|15/12/2022|112.26||464400000000||1650|1|2022-11-29|15/09/2022|31.08||465300000000||1670|1
2023-09-18 04:12:00|06389|1079934|TUGU|4.41T|4410000000000|1240|6282457|-23.46|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
2023-09-18 04:12:05|06390|962000|AMIN|145.80B|145800000000|135|1727075|-10.71|24|2023-04-28|15/01/2023|3.41||60430000000||116|1|2022-12-20|15/10/2022|2.02||63510000000||108|1
2023-09-18 04:12:10|06391|101310|ARII|1.10T|1100000000000|320|2684495|-12.95|5|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1
2023-09-18 04:12:15|06392|101210|ANJT|2.58T|2580000000000|765|4357528|-4.97|17|2023-11-01|15/09/2023|||||770|1|2023-08-01|15/06/2023|||||810|1
2023-09-18 04:12:20|06393|101312|BNBR|1.10T|1100000000000|50|51515375|-13.79|27|2023-10-27|15/09/2023|||||50|1|2023-07-31|15/06/2023|||||54|1
2023-09-18 04:12:25|06394|101313|UNSP|287.52B|287520000000|114|1470151|-17.04|28|2023-11-29|15/09/2023|||||114|1|2023-09-29|15/06/2023|||||114|1
2023-09-18 04:12:31|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|27|2023-10-27|15/09/2023|||||50|1|2023-08-02|15/06/2023|||||50|1
2023-09-18 04:12:36|06396|101315|ELTY|2.18T|2180000000000|50|383|0|27|2023-11-29|15/09/2023|||||50|1|2023-11-27|15/06/2023|||||50|1
2023-09-18 04:12:42|06397|1137584|BOLA|1.07T|1070000000000|179|1950598|-47.02|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2023-09-18 04:12:48|06398|102131|BALI|3.09T|3090000000000|785|121442|-7.73|24|2023-03-02|15/12/2022|15.19||243000000000||800|1|2022-10-31|15/09/2022|12.64||245500000000||800|1
2023-09-18 04:12:53|06399|943645|AGRS|3.21T|3210000000000|86|6926531|-21.82|25|2023-05-02|15/03/2023|2.02||481900000000||86|1|2023-03-14|15/12/2022|1.06||-70580000000||84|1
2023-09-18 04:12:58|06400|1156365|AMAR|3.92T|3920000000000|284|7542431|20.27|18|2023-04-18|15/03/2023|1.26||302300000000||326|1|2023-04-11|15/12/2022|0.95||255100000000||314|1
2023-09-18 04:13:05|06401|101316|INPC|1.50T|1500000000000|74|4148393|-14.77|25|2023-05-02|15/03/2023|1.67||383200000000||63|1|2023-03-31|15/12/2022|-1.28||444700000000||67|1
2023-09-18 04:13:10|06402|962597|ARTO|30.62T|30620000000000|2200|17908182|-68.97|27|2023-10-20|15/09/2023||3.34||606320000000|2210|1|2023-08-02|15/06/2023|1.66|1.66|472880000000|485430000000|2940|1
2023-09-18 04:13:16|06403|1165985|BBSI|11.47T|11470000000000|3140|13935|-15.05|12|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1
2023-09-18 04:13:21|06404|1076597|BRIS|74.73T|74730000000000|1620|20491562|10.55|23|2023-10-30|15/09/2023|||||1620|1|2023-08-28|15/06/2023|||||1685|1
2023-09-18 04:13:25|06405|101318|BBKP|18.41T|18410000000000|97|110413008|-46.9|27|2023-10-30|15/09/2023|||||96|1|2023-08-02|15/06/2023|||||100|1
2023-09-18 04:13:32|06406|101211|BNBA|2.54T|2540000000000|745|1884016|-54.05|25|2023-05-02|15/03/2023|2.36||139300000000||605|1|2023-03-10|15/12/2022|-1.83||137600000000||845|1
2023-09-18 04:13:37|06407|101319|BACA|2.59T|2590000000000|130|9183687|-3.68|25|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1
2023-09-18 04:13:42|06408|101354|BBCA|1,109.48T|1.10948E+15|9025|64280328|6.51|39|2023-10-30|15/09/2023||101.43||24954050000000|9000|1|2023-07-24|15/06/2023|102.7|102.68|24486000000000|24456690000000|9150|1
2023-09-18 04:13:47|06409|943652|BNGA|42.76T|42760000000000|1725|7753566|54.02|29|2023-10-26|15/09/2023|||||1715|1|2023-07-31|15/06/2023|||||1610|1
2023-09-18 04:13:54|06410|101320|BDMN|28.05T|28050000000000|2860|3360038|7.06|38|2023-10-26|15/09/2023|||||2860|1|2023-07-31|15/06/2023|||||3160|1
2023-09-18 04:13:59|06411|943661|DNAR|2.15T|2150000000000|127|3209923|-29.44|24|2023-03-21|15/12/2022|0.2||224500000000||121|1|2022-10-31|15/09/2022|0.37||198800000000||165|1
2023-09-18 04:14:04|06412|978769|BGTG|1.89T|1890000000000|79|38517046|-28.44|25|2023-05-02|15/03/2023|0.37||160700000000||67|1|2023-04-05|15/12/2022|0.86||139900000000||69|1
2023-09-18 04:14:11|06413|958362|BBHI|33.25T|33250000000000|1525|2768113|-46.33|25|2023-04-27|15/03/2023|4.16||324900000000||1260|1|2023-03-09|15/12/2022|2.81||281400000000||1600|1
2023-09-18 04:14:21|06414|101323|BINA|22.64T|22640000000000|3690|154502|-2.85|26|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2023-09-18 04:14:25|06415|1177004|BCIC|2.68T|2680000000000|148|6524921|-0.67|11|2023-03-28|15/12/2022|0.09||541100000000||106|1|2022-10-28|15/09/2022|2.88||471500000000||131|1
2023-09-18 04:14:31|06416|101325|BMRI|550.67T|5.5067E+14|5900|88889404|30.22|39|2023-10-30|15/09/2023||136.17||33435330000000|5925|1|2023-07-31|15/06/2023|135.77|135.77|33404000000000|33843500000000|5700|1
2023-09-18 04:14:36|06417|101213|BMAS|10.82T|10820000000000|1255|17904|47.24|25|2023-05-02|15/03/2023|2.47||259800000000||1225|1|2023-03-31|15/12/2022|4||257300000000||1415|1
2023-09-18 04:14:43|06418|101326|MAYA|5.61T|5610000000000|476|1793015|-17.95|25|2023-04-28|15/03/2023|3||2229500000000||496|1|2023-04-11|15/12/2022|-7.08||2062600000000||488|1
2023-09-18 04:14:48|06419|101324|BNII|19.97T|19970000000000|264|5510021|-0.75|27|2023-10-27|15/09/2023|||||264|1|2023-07-31|15/06/2023|||||288|1
2023-09-18 04:14:54|06420|101327|MEGA|59.88T|59880000000000|5100|22490|-5.56|25|2023-05-02|15/03/2023|83.93||3178600000000||4990|1|2023-02-02|15/12/2022|120.26||3657300000000||5575|1
2023-09-18 04:14:59|06421|101328|BBMD|7.77T|7770000000000|1930|22631|-1.03|24|2023-04-11|15/12/2022|32.91||349900000000||1945|1|2022-10-28|15/09/2022|36.33||350900000000||2010|1
2023-09-18 04:15:05|06422|101322|BABP|2.77T|2770000000000|82|55440562|-30.51|24|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1
2023-09-18 04:15:09|06423|1174794|MASB|4.7T|4700000000000|3350|30813|-4.83|12|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1
2023-09-18 04:15:14|06424|101329|NOBU|4.09T|4090000000000|790|10057141|29.51|25|2023-04-27|15/03/2023|6.03||362800000000||486|1|2023-03-09|15/12/2022|6.17||350100000000||520|1
2023-09-18 04:15:20|06425|101317|BBNI|174.83T|1.7483E+14|9350|26936747|5.87|39|2023-10-23|15/09/2023||264.16||15521180000000|9375|1|2023-07-25|15/06/2023|272.54|272.82|14937000000000|14937750000000|9025|1
2023-09-18 04:15:24|06426|1169504|BANK|16.05T|16050000000000|1105|12770270|-33.54|13|2023-07-28|15/06/2023|||||1295|1|2023-05-08|15/03/2023|-3.15||72040000000||1380|1
2023-09-18 04:15:29|06427|101216|NISP|25.47T|25470000000000|1115|10030621|40.88|27|2023-11-08|15/09/2023|||||1115|1|2023-08-02|15/06/2023|||||1210|1
2023-09-18 04:15:34|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
2023-09-18 04:15:40|06429|101331|PNBN|31.55T|31550000000000|1310|7794352|-39.09|29|2023-10-26|15/09/2023|||||1305|1|2023-07-26|15/06/2023|||||1230|1
2023-09-18 04:15:45|06430|101332|PNBS|2.25T|2250000000000|58|20581269|-21.33|24|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1
2023-09-18 04:15:51|06431|101330|BJBR|12.36T|12360000000000|1170|2314048|-16.01|36|2023-10-31|15/09/2023|||||1175|1|2023-07-27|15/06/2023|||2181000000000||1215|1
2023-09-18 04:15:58|06432|101335|BEKS|2.59T|2590000000000|50|319458|0|25|2023-04-27|15/03/2023|-0.55||123500000000||50|1|2023-03-30|15/12/2022|-2.18||177300000000||50|1
2023-09-18 04:16:04|06433|101333|BJTM|9.68T|9680000000000|650|5146310|-9.72|29|2023-10-31|15/09/2023|||||645|1|2023-07-27|15/06/2023|||||660|1
2023-09-18 04:16:09|06434|101334|BNLI|33.65T|33650000000000|920|152670|-23.05|27|2023-10-31|15/09/2023|||||920|1|2023-08-03|15/06/2023|||2953000000000|2953000000000|970|1
2023-09-18 04:16:18|06435|101218|BKSW|3.02T|3020000000000|85|2653713|-22.32|24|2023-04-13|15/12/2022|-3.06||262400000000||88|1|2022-10-31|15/09/2022|-24.39||241600000000||108|1
2023-09-18 04:16:24|06436|101356|AGRO|7.77T|7770000000000|314|20058677|-51.15|25|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2023-09-18 04:16:29|06437|101336|BBRI|803.56T|8.0356E+14|5300|108246417|19.44|38|2023-11-15|15/09/2023||97.35||45963570000000|5300|1|2023-08-29|15/06/2023|91.87|90.73|44471200000000|45076920000000|5550|1
2023-09-18 04:16:34|06438|101337|BSIM|17.45T|17450000000000|885|104269|48.33|25|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1
2023-09-18 04:16:39|06439|101339|BTPN|21.99T|21990000000000|2730|62666|10.53|38|2023-10-26|15/09/2023|||||2720|1|2023-07-27|15/06/2023|||||2770|1
2023-09-18 04:16:45|06440|101338|BBTN|17.19T|17190000000000|1220|22540082|-19.66|39|2023-10-27|15/09/2023||||4567000000000|1220|1|2023-07-21|15/06/2023|48||4202500000000|4511330000000|1370|1
2023-09-18 04:16:50|06441|1084855|BTPS|14.83T|14830000000000|1925|18801975|-34.24|24|2023-10-26|15/09/2023|||||1920|1|2023-07-21|15/06/2023|||1336000000000||2320|1
2023-09-18 04:16:55|06442|101340|BVIC|1.58T|1580000000000|100|10026621|-27.94|25|2023-05-02|15/03/2023|2.91||506600000000||91|1|2023-04-26|15/12/2022|6.87||632200000000||87|1
2023-09-18 04:17:00|06443|101341|MCOR|3.11T|3110000000000|81|9457549|-9.09|25|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1
2023-09-18 04:17:05|06444|101321|SDRA|5.14T|5140000000000|600|161746|2.56|25|2023-04-29|15/03/2023|23.25||964200000000||570|1|2023-03-02|15/12/2022|27.55||939300000000||580|1
2023-09-18 04:17:10|06445|945176|BBYB|3.44T|3440000000000|286|25735834|-70.37|27|2023-11-10|15/09/2023|||||286|1|2023-08-02|15/06/2023|-21.5|-21.5|||432|1
2023-09-18 04:17:15|06446|101342|BSSR|10.78T|10780000000000|4130|1496893|-25.13|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2023-09-18 04:17:21|06447|101343|BRPT|137.54T|1.3754E+14|1470|60908164|74.96|19|2023-11-03|15/09/2023|||||1470|1|2023-08-01|15/06/2023|||724000000||775|1
2023-09-18 04:17:27|06448|102974|BPFI|1.21T|1210000000000|450|49025|-35.6|25|2023-05-09|15/03/2023|9.03||84990000000||328|1|2023-03-24|15/12/2022|-0.21||56960000000||344|1
2023-09-18 04:17:32|06449|943658|BPII|5.24T|5240000000000|10600|667|7.89|25|2023-05-02|15/03/2023|44.64||245700000000||10850|1|2023-04-14|15/12/2022|-994.58||34770000000||10700|1
2023-09-18 04:17:37|06450|1088203|BPTR|371.07B|371070000000|105|6934861|-5.17|20|2023-03-31|15/12/2022|-0.94||94690000000||138|1|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1
2023-09-18 04:17:43|06451|1158984|BESS|608.96B|608960000000|176|1165331|-20.72|15|2023-05-03|15/03/2023|5.19||82290000000||158|1|2023-04-12|15/12/2022|5.07||99180000000||161|1
2023-09-18 04:17:49|06452|101344|BYAN|642.50T|6.425E+14|19275|276582|190.41|27|2023-11-03|15/09/2023|||||19275|1|2023-07-31|15/06/2023|||||19825|1
2023-09-18 04:17:54|06453|101219|BAYU|464.49B|464490000000|1315|372667|26.17|25|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1
2023-09-18 04:17:59|06454|101345|BAPA|43.68B|43680000000|66|3211469|-43.22|24|2023-05-02|15/03/2023|-1.34||906000000||73|1|2023-04-18|15/12/2022|-0.83||1060000000||75|1
2023-09-18 04:18:05|06455|101346|BEST|1.46T|1460000000000|151|41253146|-14.53|39|2023-10-27|15/09/2023|||||151|1|2023-07-31|15/06/2023|||115000000000|115000000000|170|1
2023-09-18 04:18:10|06456|101220|RMBA|11.14T|11140000000000|306|694900|0|27|2023-10-27|15/09/2023|||||306|1|2023-07-28|15/06/2023|||||306|1
2023-09-18 04:18:14|06457|1171376|BEBS|2.25T|2250000000000|50|309985|-93.93|12|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1
2023-09-18 04:18:19|06458|1141290|BLUE|163.86B|163860000000|386|651293|34.48|18|2023-04-06|15/12/2022|-0.76||32620000000||286|1|2022-12-02|15/09/2022|15.85||41670000000||294|1
2023-09-18 04:18:24|06459|1164039|BLTA|1.3T|1300000000000|50|41637|0|16|2023-11-29|15/09/2023|||||50|1|2023-08-01|15/06/2023|||||50|1
2023-09-18 04:18:29|06460|101349|BRNA|905.68B|905680000000|925|10858|-19.57|24|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1
2023-09-18 04:18:34|06461|101350|BTON|312.48B|312480000000|434|247319|15.26|25|2023-05-04|15/03/2023|-8.59||36420000000||406|1|2023-04-03|15/12/2022|19.76||40540000000||404|1
2023-09-18 04:18:40|06462|101351|BFIN|16.92T|16920000000000|1120|20531852|2.22|29|2023-10-31|15/09/2023|||||1120|1|2023-07-26|15/06/2023|18.2||1283500000000|1263000000000|1335|1
2023-09-18 04:18:45|06463|1152820|BAPI|279.59B|279590000000|50|3188|0|16|2022-11-30|15/09/2022|0.01||499000000||50|1|2022-08-31|15/06/2022|0.06||9500000000||50|1
2023-09-18 04:18:50|06464|1159527|BHAT|2.43T|2430000000000|486|1639192|-46.59|15|2023-04-28|15/03/2023|0.31||26490000000||765|1|2023-03-31|15/12/2022|0.35||37080000000||780|1
2023-09-18 04:18:55|06465|101352|BIPP|251.43B|251430000000|50|111339|-7.41|25|2023-05-04|15/03/2023|-0.62||69470000000||50|1|2023-04-11|15/12/2022|0.73||53550000000||50|1
2023-09-18 04:19:00|06466|1141285|PAMG|181.25B|181250000000|57|135096196|-34.12|19|2023-04-26|15/03/2023|0.09||13610000000||55|1|2023-03-28|15/12/2022|-0.41||13960000000||56|1
2023-09-18 04:19:05|06467|955952|BIKA|45.01B|45010000000|76|72562|-48.59|25|2023-05-05|15/03/2023|30.21||17790000000||83|1|2023-04-18|15/12/2022|-175.77||427400000000||89|1
2023-09-18 04:19:11|06468|945724|BMSR|503.09B|503090000000|436|791680|-53.72|25|2023-04-28|15/03/2023|19.04||1221600000000||428|1|2023-04-13|15/12/2022|23||1127200000000||460|1
2023-09-18 04:19:16|06469|994431|BOGA|4.68T|4680000000000|1230|127689257|-1.98|25|2023-04-28|15/03/2023|1.98||222900000000||1230|1|2023-03-31|15/12/2022|-0.4||241100000000||1235|1
2023-09-18 04:19:21|06470|101353|BISI|4.68T|4680000000000|1560|414826|19.08|28|2023-10-31|15/09/2023|||||1555|1|2023-07-31|15/06/2023|||||1540|1
2023-09-18 04:19:26|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
2023-09-18 04:19:30|06472|943663|BIRD|4.93T|4930000000000|1955|4876898|38.68|29|2023-10-27|15/09/2023|||||1935|1|2023-07-31|15/06/2023|||1046000000000|1046000000000|2260|1
2023-09-18 04:19:36|06473|1062863|BOSS|70.00B|70000000000|50|2176563|-45.05|23|2022-11-30|15/09/2022|52.72||210800000000||67|1|2022-08-31|15/06/2022|11.78||136500000000||64|1
2023-09-18 04:19:41|06474|1163263|SOFA|33.07B|33070000000|20|416474|-35.48|6|2023-03-31|15/12/2022|0.51||47030000000||23|1|2022-08-01|15/06/2022|-1.37||18540000000||39|1
2023-09-18 04:19:46|06475|101221|BBLD|1.17T|1170000000000|710|126751|37.55|26|2023-05-02|15/03/2023|14.8||162700000000||530|1|2023-03-30|15/12/2022|21.97||156100000000||505|1
2023-09-18 04:19:51|06476|101357|BULL|1.24T|1240000000000|88|126614503|-45.12|20|2023-11-07|15/09/2023|||||88|1|2023-07-27|15/06/2023|||||98|1
2023-09-18 04:19:56|06477|101358|BUDI|1.16T|1160000000000|258|1637170|7.08|27|2023-11-10|15/09/2023|||||258|1|2023-08-01|15/06/2023|||||236|1
2023-09-18 04:20:00|06478|955767|BUKK|3.35T|3350000000000|1280|55395|16.89|24|2023-03-24|15/12/2022|44.6||1742800000000||960|1|2022-10-28|15/09/2022|58.88||637100000000||1095|1
2023-09-18 04:20:08|06479|1175886|BUKA|25.77T|25770000000000|238|255792184|-13.48|15|2023-11-28|15/09/2023||-0.4452|||232|1|2023-07-31|15/06/2023|-0.5038|-0.5038|1175000000000|1175030000000|224|1
2023-09-18 04:20:15|06480|101599|PTBA|32.85T|32850000000000|2860|36696417|-34.03|39|2023-10-25|15/09/2023||56.74||9860090000000|2840|1|2023-08-29|15/06/2023|174.92|174.92|8901000000000|8901000000000|2970|1
2023-09-18 04:20:21|06481|101359|BKDP|375.70B|375700000000|50|688242|-43.82|24|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1
2023-09-18 04:20:25|06482|101360|BUVA|1.01T|1010000000000|52|4856681|-13.33|22|2023-05-11|15/06/2022|-2.32||44480000000||60|1|2023-04-17|15/12/2022|-26.03||225900000000||60|1
2023-09-18 04:20:30|06483|1159526|BBSS|460.8B|460800000000|94|11454741|44.62|17|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1
2023-09-18 04:20:36|06484|101361|BCIP|90.08B|90080000000|62|2844977|-10|24|2023-05-08|15/03/2023|3.38||22870000000||60|1|2023-04-24|15/12/2022|-3.3||6550000000||58|1
2023-09-18 04:20:41|06485|101363|BUMI|50.87T|50870000000000|137|772686391|-23.89|29|2023-11-02|15/09/2023|||||136|1|2023-07-31|15/06/2023|||||135|1
2023-09-18 04:20:45|06486|101362|BRMS|30.06T|30060000000000|212|512227754|3.88|27|2023-11-29|15/09/2023|||||210|1|2023-07-26|15/06/2023|||151910000000||171|1
2023-09-18 04:20:51|06487|101364|BSDE|21.85T|21850000000000|1040|17107459|4|39|2023-11-01|15/09/2023||21.88||2544740000000|1045|1|2023-08-01|15/06/2023|19.37|19.37|2122000000000|2122170000000|1185|1
2023-09-18 04:20:55|06488|101365|BTEK|2.31T|2310000000000|50|507|0|25|2023-05-02|15/03/2023|-0.14||31100000000||50|1|2023-04-06|15/12/2022|-0.62||33480000000||50|1
2023-09-18 04:21:00|06489|1174873|BMHS|3.23T|3230000000000|370|882948|-37.33|13|2023-10-31|15/09/2023|||||370|1|2023-07-31|15/06/2023|||336000000000||380|1
2023-09-18 04:21:05|06490|1025102|HOKI|1.28T|1280000000000|131|77572178|1.59|27|2023-11-06|15/09/2023|||||131|1|2023-08-01|15/06/2023|||||83|1
2023-09-18 04:21:10|06491|1159432|CBMF|93.75B|93750000000|50|12033|-5.66|18|2023-05-02|15/03/2023|-2.17||1820000000||50|1|2023-04-11|15/12/2022|-1.16||5560000000||50|1
2023-09-18 04:21:15|06492|1097641|CAKK|237.05B|237050000000|197|2992528|-15.22|19|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1
2023-09-18 04:21:19|06493|1056519|CAMP|2.06T|2060000000000|350|1115513|20|24|2023-05-02|15/03/2023|5.81||270100000000||340|1|2023-03-31|15/12/2022|2.81||270600000000||324|1
2023-09-18 04:21:25|06494|986048|CASA|31.87T|31870000000000|585|3718770|-25.79|25|2023-05-05|15/03/2023|0.08||1709700000000||685|1|2023-04-06|15/12/2022|-0.22||2443200000000||705|1
2023-09-18 04:21:30|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
2023-09-18 04:21:34|06496|101368|CANI|69.18B|69180000000|83|27457|-20.41|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2023-09-18 04:21:40|06497|1128658|CPRI|121.67B|121670000000|50|700|0|18|2022-11-30|15/09/2022|-0.04||1120000000||50|1|2022-11-30|15/06/2022|-0.01||976700000||50|1
2023-09-18 04:21:45|06498|101369|CASS|1.48T|1480000000000|710|1031807|72.79|27|2023-11-27|15/09/2023|||||705|1|2023-07-28|15/06/2023|||||590|1
2023-09-18 04:21:51|06499|1161015|CASH|110.2B|110200000000|77|1015390|-53.09|10|2023-05-05|15/03/2023|-3.61||29650000000||90|1|2023-05-05|15/03/2022|-3.5||18890000000||90|1
2023-09-18 04:21:57|06500|101370|CSAP|3.04T|3040000000000|535|223062|-30.38|27|2023-11-06|15/09/2023|||||535|1|2023-07-31|15/06/2023|||||655|1
2023-09-18 04:22:01|06501|1177103|CMNT|17.81T|17810000000000|1050|42030413|17.32|10|2023-04-03|15/12/2022|-10.79||2775400000000||915|1|2022-11-09|15/09/2022|-2.6||2447600000000||905|1
2023-09-18 04:22:06|06502|998093|DKFT|613.03B|613030000000|112|6393920|-15.15|25|2023-05-02|15/03/2023|-5.31||||108|1|2023-04-01|15/12/2022|0.35||242100000000||110|1
2023-09-18 04:22:11|06503|101371|CPRO|3.40T|3400000000000|58|160474185|-13.43|27|2023-11-08|15/09/2023|||||57|1|2023-07-28|15/06/2023|||||53|1
2023-09-18 04:22:16|06504|101372|CENT|2.31T|2310000000000|73|2726361|-56.89|25|2023-05-07|15/03/2023|1.3||601300000000||79|1|2023-04-18|15/12/2022|-36.26||583700000000||83|1
2023-09-18 04:22:22|06505|101374|IGAR|429.71B|429710000000|442|202811|-8.54|25|2023-05-03|15/03/2023|16.56||261500000000||420|1|2023-03-22|15/12/2022|9.02||242500000000||418|1
2023-09-18 04:22:26|06506|101375|TPIA|230.12T|2.3012E+14|2680|9622075|4.05|17|2023-10-30|15/09/2023|||||2680|1|2023-07-31|15/06/2023|||572000000||2090|1
2023-09-18 04:22:31|06507|1084856|NICK|140.65B|140650000000|222|50090|-41.36|20|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1
2023-09-18 04:22:37|06508|101376|CPIN|81.17T|81170000000000|4950|6832685|-7.73|39|2023-11-01|15/09/2023|||||4950|1|2023-07-31|15/06/2023|||16328000000000|16327930000000|4960|1
2023-09-18 04:22:43|06509|102979|CINT|180.00B|180000000000|180|31471|-19.91|25|2023-05-08|15/03/2023|1.2||92320000000||208|1|2023-03-24|15/12/2022|-10.24||176100000000||210|1
2023-09-18 04:22:47|06510|985288|POWR|11.84T|11840000000000|750|5423144|5.63|18|2023-11-01|15/09/2023|||||750|1|2023-07-28|15/06/2023|||||735|1
2023-09-18 04:22:52|06511|1159433|CSMI|2.57T|2570000000000|3150|300|0|18|2023-05-02|15/03/2023|-1.18||1790000000||3150|1|2023-03-31|15/12/2022|-2.84||7640000000||3150|1
2023-09-18 04:22:58|06512|101378|CTRA|19.18T|19180000000000|1035|27464851|-4.63|39|2023-11-01|15/09/2023||24.72||2444300000000|1030|1|2023-07-31|15/06/2023|22.54|21.51|2339000000000|2339000000000|1100|1
2023-09-18 04:23:07|06513|1156364|CSRA|1.01T|1010000000000|494|137769|-25.15|18|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1
2023-09-18 04:23:16|06514|1059849|CITA|9.66T|9660000000000|2440|15243|-16.56|23|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1
2023-09-18 04:23:21|06515|101381|CTTH|61.54B|61540000000|50|9681|0|24|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2023-09-18 04:23:27|06516|101382|CMNP|8.78T|8780000000000|1615|34054|-18.14|27|2023-11-29|15/09/2023|||||1615|1|2023-08-01|15/06/2023|||||1685|1
2023-09-18 04:23:32|06517|1118028|CLAY|565.40B|565400000000|220|5577|-65.35|19|2023-05-03|15/03/2023|-1.54||42500000000||348|1|2023-04-04|15/12/2022|-3.43||51030000000||482|1
2023-09-18 04:23:40|06518|945180|CTBN|1.32T|1320000000000|1650|500|-6.25|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2023-09-18 04:23:45|06519|101526|NIRO|3.11T|3110000000000|140|5677386|8.46|26|2023-11-29|15/09/2023|||||140|1|2023-08-01|15/06/2023|||||142|1
2023-09-18 04:23:51|06520|101383|CFIN|2.35T|2350000000000|590|42403456|95.36|28|2023-11-10|15/09/2023|||||585|1|2023-07-25|15/06/2023|||||655|1
2023-09-18 04:23:57|06521|101384|CLPI|298.68B|298680000000|975|309418|2.62|25|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1
2023-09-18 04:24:03|06522|1137585|CCSI|744B|744000000000|610|99090|-11.28|15|2023-03-02|15/12/2022|8.24||146600000000||665|1|2022-10-28|15/09/2022|11.02||160900000000||685|1
2023-09-18 04:24:07|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
2023-09-18 04:24:13|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
2023-09-18 04:24:17|06525|1179332|UFOE|414.04B|414040000000|183|21739171|-62.76|13|2023-05-02|15/03/2023|1.07||212400000000||208|1|2023-03-31|15/12/2022|1.09||228400000000||208|1
2023-09-18 04:24:22|06526|1155552|TEBE|1.09T|1090000000000|835|624325|6.83|18|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1
2023-09-18 04:24:27|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
2023-09-18 04:24:33|06528|101386|DEWA|1.44T|1440000000000|67|192345646|-6.94|27|2023-11-24|15/09/2023|||||66|1|2023-08-30|15/06/2023|||||68|1
2023-09-18 04:24:38|06529|1141286|KAYU|223.44B|223440000000|360|67942904|596|17|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2023-09-18 04:24:43|06530|101387|DVLA|2.21T|2210000000000|1980|51189|-21.96|27|2023-11-16|15/09/2023|||||1980|1|2023-07-28|15/06/2023|||||2000|1
2023-09-18 04:24:47|06531|1175870|DCII|80.09T|80090000000000|33600|1145|-11.11|11|2023-04-27|15/03/2023|50.94||315200000000||38000|1|2023-03-14|15/12/2022|47.76||296900000000||37875|1
2023-09-18 04:24:53|06532|101224|DLTA|2.94T|2940000000000|3670|172423|-4.65|25|2023-05-03|15/03/2023|73.51||196500000000||3900|1|2023-05-02|15/12/2022|60.51||191200000000||4000|1
2023-09-18 04:24:58|06533|101388|DOID|3.25T|3250000000000|420|24223159|-1.87|18|2023-11-13|15/09/2023|||||422|1|2023-08-07|15/06/2023|||||392|1
2023-09-18 04:25:03|06534|101225|PDES|237.38B|237380000000|338|203462|-1.89|25|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1
2023-09-18 04:25:08|06535|1097838|DEAL|57.31B|57310000000|50|13667|0|17|2023-05-02|15/03/2023|1||16040000000||50|1|2023-04-15|15/12/2022|-7.39||24640000000||50|1
2023-09-18 04:25:13|06536|101389|DSFI|144.86B|144860000000|77|1029123|-21.05|25|2023-04-19|15/03/2023|2.7||148700000000||78|1|2023-03-30|15/12/2022|1.23||110300000000||79|1
2023-09-18 04:25:19|06537|101390|DSNG|6.20T|6200000000000|585|40677036|19.48|27|2023-10-26|15/09/2023|||||585|1|2023-08-08|15/06/2023|||2291180000000||600|1
2023-09-18 04:25:23|06538|1170439|DGNS|238.75B|238750000000|194|346470|-33.1|12|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2023-09-18 04:25:40|06539|1156799|DADA|358.85B|358850000000|50|11884|0|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2023-09-18 04:25:45|06540|1156578|DMND|7.72T|7720000000000|820|19715|0.61|17|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1
2023-09-18 04:25:49|06541|102977|DSSA|39.14T|39140000000000|50800|44289|26.37|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2023-09-18 04:25:55|06542|1153258|DMMX|2.4T|2400000000000|346|21096795|-75.51|15|2023-05-02|15/03/2023|1.38||532600000000||765|1|2023-03-31|15/12/2022|-0.93||610700000000||790|1
2023-09-18 04:26:00|06543|1167988|PTDU|75B|75000000000|50|414502|-40.48|15|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1
2023-09-18 04:26:06|06544|1141614|KOTA|527.31B|527310000000|50|49155|0|18|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2023-09-18 04:26:11|06545|962002|DPUM|116.61B|116610000000|28|1064390|-44|27|2023-11-30|15/09/2023|||||28|1|2023-08-01|15/03/2023|||||20|1
2023-09-18 04:26:17|06546|101392|DART|436.65B|436650000000|139|47222|-27.94|25|2023-05-05|15/03/2023|-32.19||86640000000||127|1|2023-05-02|15/12/2022|-30.04||98500000000||122|1
2023-09-18 04:26:22|06547|985737|DAYA|498.63B|498630000000|224|44292|-8.33|25|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1
2023-09-18 04:26:28|06548|101393|DUTI|8.62T|8620000000000|4660|1210|12.86|24|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1
2023-09-18 04:26:32|06549|101391|DPNS|143.71B|143710000000|440|137823|12.24|25|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2023-09-18 04:26:38|06550|1057061|DWGL|1.24T|1240000000000|134|1014618|-44.09|26|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1
2023-09-18 04:26:43|06551|101394|DYAN|465.75B|465750000000|109|7925113|37.18|27|2023-10-26|15/09/2023|||||109|1|2023-07-31|15/06/2023|||||119|1
2023-09-18 04:26:49|06552|101366|BWPT|1.87T|1870000000000|59|13262652|-18.06|39|2023-11-01|15/09/2023|||||60|1|2023-07-28|15/06/2023|||||57|1
2023-09-18 04:26:53|06553|1141611|EAST|590.08B|590080000000|144|3662854|47.42|19|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2023-09-18 04:26:58|06554|102133|LRNA|68.60B|68600000000|196|41511|4.84|26|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1
2023-09-18 04:27:04|06555|101395|EKAD|901.42B|901420000000|258|454048|-9.15|25|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2023-09-18 04:27:09|06556|101226|EMTK|32.63T|32630000000000|535|30128418|-70.14|27|2023-11-01|15/09/2023|||||530|1|2023-08-01|15/06/2023|||||650|1
2023-09-18 04:27:15|06557|101396|ECII|394.78B|394780000000|338|102041|-34.07|28|2023-11-13|15/09/2023|||||338|1|2023-07-31|15/06/2023|||||404|1
2023-09-18 04:27:21|06558|101397|ELSA|3.15T|3150000000000|432|47253783|25.73|28|2023-11-07|15/09/2023|||||434|1|2023-07-28|15/06/2023|||||378|1
2023-09-18 04:27:26|06559|1050170|MDKI|516.15B|516150000000|204|1173338|2.51|26|2023-04-28|15/03/2023|5.22||106800000000||188|1|2023-03-31|15/12/2022|6.68||141000000000||188|1
2023-09-18 04:27:31|06560|101398|ENRG|7.15T|7150000000000|288|61774272|6.72|28|2023-11-29|15/09/2023|||||288|1|2023-07-28|15/06/2023|||||230|1
2023-09-18 04:27:36|06561|101227|EPMT|7.26T|7260000000000|2680|49766|-2.54|27|2023-10-31|15/09/2023|||||2680|1|2023-07-31|15/06/2023|||||2980|1
2023-09-18 04:27:40|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
2023-09-18 04:27:46|06563|101228|GSMF|839.59B|839590000000|59|876818|-33.33|25|2023-04-28|15/03/2023|-1.52||220400000000||66|1|2023-04-12|15/12/2022|0.28||361100000000||67|1
2023-09-18 04:27:51|06564|1174795|IPAC|109.23B|109230000000|108|17803|-13.11|12|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1
2023-09-18 04:27:55|06565|1156771|IKAN|44.17B|44170000000|53|3719170|-27.4|17|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1
2023-09-18 04:28:00|06566|101399|ERAA|7.32T|7320000000000|464|62418454|4.85|28|2023-11-02|15/09/2023|||||464|1|2023-08-03|15/06/2023|||14104000000000|14104000000000|515|1
2023-09-18 04:28:04|06567|101229|ERTX|458.01B|458010000000|354|10802539|77.44|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2023-09-18 04:28:10|06568|1158985|ESTA|213.43B|213430000000|85|9357589|-37.14|13|2023-04-11|15/12/2022|1.27||14490000000||84|1|2022-12-02|15/09/2022|-2.07||23150000000||117|1
2023-09-18 04:28:15|06569|1117906|BEEF|900.02B|900020000000|127|7165957|142.31|23|2023-05-05|15/03/2023|-3.64||24660000000||82|1|2023-04-13|15/12/2022|-17.87||17360000000||84|1
2023-09-18 04:28:21|06570|101400|ETWA|522.89B|522890000000|112|32175|-22.39|24|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1
2023-09-18 04:28:26|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
2023-09-18 04:28:30|06572|101230|ESTI|100.76B|100760000000|50|330250|-39.76|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2023-09-18 04:28:35|06573|101403|CNKO|447.82B|447820000000|50|9359|0|25|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2023-09-18 04:28:40|06574|101404|TAXI|511.18B|511180000000|50|13624|0|27|2023-11-29|15/09/2023|||||50|1|2023-07-31|15/06/2023|||||50|1
2023-09-18 04:28:46|06575|101405|FASW|14.43T|14430000000000|5825|2904|-6.8|25|2023-04-25|15/03/2023|-33.58||2229700000000||6000|1|2023-02-14|15/12/2022|-93.59||2063900000000||6000|1
2023-09-18 04:28:50|06576|1174972|FLMC|61.72B|61720000000|79|57100|0|3|2023-03-07|15/12/2021|-79.32||49210000000||79|1|2021-10-01|15/06/2021|-16.54||22870000000||340|1
2023-09-18 04:28:54|06577|1168850|FAPA|18.42T|18420000000000|5050|9354|24.38|13|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1
2023-09-18 04:29:00|06578|101231|FAST|3.19T|3190000000000|800|15943|-17.1|27|2023-11-30|15/09/2023|||||800|1|2023-07-31|15/06/2023|||||850|1
2023-09-18 04:29:04|06579|1172380|FIMP|22.4B|22400000000|54|23916|-9.68|9|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1
2023-09-18 04:29:09|06580|101406|KBLV|162.02B|162020000000|93|572823|-48.39|25|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2023-09-18 04:29:14|06581|101604|AISA|1.11T|1110000000000|118|8095364|-14.79|26|2023-10-30|15/09/2023|||||118|1|2023-08-01|15/06/2023|||||145|1
2023-09-18 04:29:18|06582|101232|FISH|2.62T|2620000000000|5450|395|-27.09|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2023-09-18 04:29:22|06583|1179151|BOBA|167.58B|167580000000|148|202357|-25.25|11|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1
2023-09-18 04:29:27|06584|101407|FORU|75.37B|75370000000|162|955769|-47.37|25|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1
2023-09-18 04:29:31|06585|101408|FMII|1.83T|1830000000000|585|300049|67.61|24|2023-04-26|15/12/2022|2.2||20060000000||720|1|2022-11-29|15/09/2022|4.26||21160000000||292|1
2023-09-18 04:29:36|06586|1009373|FORZ|99.20B|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
2023-09-18 04:29:41|06587|1141613|FUJI|309.4B|309400000000|234|70225|-63.17|15|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1
2023-09-18 04:29:46|06588|101410|GJTL|2.80T|2800000000000|805|36808239|19.57|27|2023-10-27|15/09/2023|||||810|1|2023-07-31|15/06/2023|||||1075|1
2023-09-18 04:29:50|06589|1156094|GLVA|1.35T|1350000000000|900|57038|200|15|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1
2023-09-18 04:29:57|06590|101411|GTBO|1.99T|1990000000000|795|6588165|960|27|2023-11-29|15/09/2023|||||795|1|2023-08-01|15/06/2023|||||208|1
2023-09-18 04:30:01|06591|101412|GIAA|8.23T|8230000000000|91|151671246|-57.21|18|2023-11-02|15/09/2023|||||91|1|2023-08-03|15/06/2023|||||62|1
2023-09-18 04:30:07|06592|1052356|GMFI|2.26T|2260000000000|80|12126180|6.67|26|2023-11-23|15/09/2023|||||79|1|2023-08-01|15/06/2023|||||58|1
2023-09-18 04:30:16|06593|955953|BOLT|2.04T|2040000000000|870|29582|8.75|24|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2023-09-18 04:30:26|06594|1097268|GOOD|15.64T|15640000000000|424|2838034|-20.37|21|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1
2023-09-18 04:30:30|06595|1153099|SLIS|228B|228000000000|107|51117471|-54.13|18|2023-05-08|15/03/2023|3.57||104800000000||0.08353929807217|2023-07-11|2023-04-11|15/12/2022|8.51||130200000000||0.087493821057835|2023-07-11
2023-09-18 04:30:35|06596|101413|GEMA|454.40B|454400000000|284|39106|-22.41|25|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1
2023-09-18 04:30:40|06597|1177036|GPSO|101.34B|101340000000|147|10201751|19.83|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2023-09-18 04:30:45|06598|1073263|GHON|1.01T|1010000000000|1845|8472|-14.19|22|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2023-09-18 04:30:49|06599|1155107|WOWS|123.79B|123790000000|50|8444|0|15|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1
2023-09-18 04:30:55|06600|101414|BMTR|4.61T|4610000000000|284|78955738|-19.21|39|2023-11-02|15/09/2023|||||284|1|2023-07-31|15/06/2023|||||336|1
2023-09-18 04:30:59|06601|1177101|RUNS|62.66B|62660000000|61|846711|-64|6|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1
2023-09-18 04:31:04|06602|101415|GLOB|114.44B|114440000000|103|26659|-19.53|25|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1
2023-09-18 04:31:09|06603|101416|SMMT|3.72T|3720000000000|1175|8007410|30.68|25|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2023-09-18 04:31:14|06604|101233|GEMS|35.44T|35440000000000|6050|542941|-18.79|10|2023-11-15|15/09/2023|||||6000|1|2023-08-23|15/06/2023|||||6650|1
2023-09-18 04:31:18|06605|1138474|POLU|319.5B|319500000000|444|137313|10.42|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2023-09-18 04:31:25|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
2023-09-18 04:31:29|06607|943650|GDYR|561.70B|561700000000|1370|4763|1.86|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2023-09-18 04:31:35|06608|101418|GMTD|1.51T|1510000000000|14850|100|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
2023-09-18 04:31:40|06609|101419|GZCO|546.00B|546000000000|91|14223108|-32.35|27|2023-11-01|15/09/2023|||||91|1|2023-08-01|15/06/2023|||||92|1
2023-09-18 04:31:45|06610|985853|JGLE|1.13T|1130000000000|50|38975|0|24|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2023-09-18 04:31:50|06611|101420|BLTZ|1.97T|1970000000000|2250|4624|-0.88|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2023-09-18 04:31:56|06612|1166028|||||||12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2023-09-18 04:32:00|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
2023-09-18 04:32:06|06614|101422|GWSA|1.30T|1300000000000|167|2619290|-2.34|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2023-09-18 04:32:10|06615|1177104|GTSI|790.96B|790960000000|50|265721791|-19.35|0||
2023-09-18 04:32:15|06616|101423|GGRM|46.61T|46610000000000|24225|1904270|4.49|39|2023-10-31|15/09/2023||491.46|||24225|1|2023-07-31|15/06/2023||491.46|26120000000000|26120000000000|28100|1
2023-09-18 04:32:22|06617|1078225|TRUK|35.24B|35240000000|80|496866|-30.51|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2023-09-18 04:32:27|06618|101424|GDST|1.30T|1300000000000|152|6709767|-21.69|25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2023-09-18 04:32:31|06619|1152962|GGRP|5.86T|5860000000000|482|1250634|-22|0||
2023-09-18 04:32:36|06620|943648|HMSP|100.62T|1.0062E+14|865|23981898|-2.81|34|2023-10-26|15/09/2023||15.6|||860|1|2023-07-28|15/06/2023||14.3|29189000000000|29189000000000|920|1
2023-09-18 04:32:41|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
2023-09-18 04:32:45|06622|1173515|HOPE|106.46B|106460000000|50|21428|-27.54|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2023-09-18 04:32:51|06623|101207|AHAP|401.80B|401800000000|82|16405684|-34.96|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2023-09-18 04:32:56|06624|1025104|HRTA|2.12T|2120000000000|460|43240247|118.87|27|2023-11-06|15/09/2023|||||460|1|2023-08-01|15/06/2023|||4057030000000||484|1
2023-09-18 04:33:01|06625|101427|HRUM|23.44T|23440000000000|1770|19345893|-5.24|29|2023-11-01|15/09/2023||||194000000|1800|1|2023-08-03|15/06/2023|||198000000|197870000|1630|1
2023-09-18 04:33:06|06626|1176963|HAIS|824.64B|824640000000|316|7109944|27.87|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2023-09-18 04:33:11|06627|1141607|HDIT|76.23B|76230000000|50|60905|-57.98|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2023-09-18 04:33:16|06628|101428|HERO|4.96T|4960000000000|1185|72528|-27.81|27|2023-11-01|15/09/2023|||||1185|1|2023-08-31|15/06/2023|||||1295|1
2023-09-18 04:33:21|06629|101429|HEXA|5.67T|5670000000000|6725|443354|-7.59|17|2023-11-29|15/09/2023|||||6725|1|2023-07-31|15/06/2023|||||6500|1
2023-09-18 04:33:26|06630|943655|HADE|10.60B|10600000000|5|1531302|-90|25|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1
2023-09-18 04:33:31|06631|1096523|HKMU|161.09B|161090000000|50|3280|0|19|2022-11-30|15/09/2022|-6.55||53720000000||50|1|2022-08-31|15/06/2022|-8.33||53430000000||50|1
2023-09-18 04:33:36|06632|1137430|FITT|453.83B|453830000000|645|532646|216.18|17|2022-10-25|15/09/2022|-2.52||2390000000||204|1|2022-07-26|15/06/2022|-3.28||2340000000||208|1
2023-09-18 04:33:40|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
2023-09-18 04:33:45|06634|101432|SHID|3.43T|3430000000000|3060|43503|93.04|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2023-09-18 04:33:50|06635|943656|HITS|1.95T|1950000000000|288|1173054|-59.68|27|2023-11-29|15/09/2023|||||290|1|2023-07-29|15/06/2023|||||492|1
2023-09-18 04:33:55|06636|101433|KARW|35.23B|35230000000|60|161828|-35.48|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2023-09-18 04:33:59|06637|1177229|IDEA|53.12B|53120000000|48|24260062|-28.99|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2023-09-18 04:34:05|06638|1155911|IFSH|2.2T|2200000000000|1000|6518|-9.5|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2023-09-18 04:34:10|06639|1172375|LFLO|71.93B|71930000000|55|142938|-20.59|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2023-09-18 04:34:15|06640|943664|IMPC|17.15T|17150000000000|314|34288603|-91.94|27|2023-10-26|15/09/2023|||||314|1|2023-07-28|15/06/2023|||||336|1
2023-09-18 04:34:20|06641|101435|INKP|57.45T|57450000000000|10700|8776444|14.32|19|2023-11-15|15/09/2023|||||10700|1|2023-08-01|15/06/2023|||||9150|1
2023-09-18 04:34:25|06642|1073264|INPS|140.40B|140400000000|220|3766115|-76.96|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2023-09-18 04:34:30|06643|101436|INAI|121.65B|121650000000|192|55862|-36|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2023-09-18 04:34:35|06644|101437|INDY|10.67T|10670000000000|2060|7372256|-33.55|27|2023-11-02|15/09/2023|||||2060|1|2023-08-03|15/06/2023|||11750440000000|12637700000000|1935|1
2023-09-18 04:34:41|06645|101438|SRSN|337.12B|337120000000|55|6740726|5.66|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2023-09-18 04:34:47|06646|987137|INCF|84.18B|84180000000|50|36258|-21.88|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2023-09-18 04:34:51|06647|101234|BRAM|3.04T|3040000000000|6750|3379|-20.12|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2023-09-18 04:34:56|06648|1177035|OILS|65.83B|65830000000|146|943492|-34.38|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2023-09-18 04:35:00|06649|101235|PTIS|223.37B|223370000000|408|3273546|50.37|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2023-09-18 04:35:08|06650|101439|ITMG|32.37T|32370000000000|28650|2008502|-33.22|30|2023-11-14|15/09/2023||0.0808||625740000|28675|1|2023-08-10|15/06/2023|0.1179|0.1179|614000000|611600000|27950|1
2023-09-18 04:35:14|06651|101440|INTP|35.51T|35510000000000|10325|3084434|8.31|39|2023-11-02|15/09/2023||231.18||5021000000000|10325|1|2023-07-31|15/06/2023|70.93|34.64|3724000000000|3724100000000|10400|1
2023-09-18 04:35:19|06652|101441|INAF|1.61T|1610000000000|515|122990|-47.5|26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2023-09-18 04:35:24|06653|101443|INDF|57.95T|57950000000000|6600|8703180|7.14|39|2023-11-29|15/09/2023||257.64|||6600|1|2023-08-01|15/06/2023|185.83|233.71|25544000000000|25544000000000|7325|1
2023-09-18 04:35:31|06654|101442|ICBP|125.66T|1.2566E+14|10775|6040977|26.88|39|2023-11-02|15/09/2023||200.59|||10750|1|2023-08-07|15/06/2023|181.7|180.14|15335000000000|15335250000000|11250|1
2023-09-18 04:35:34|06655|1179330|EDGE|7.07T|7070000000000|17500|2072|-19.45|11|2023-04-21|15/03/2023|142.09||225400000000||19050|1|2023-03-30|15/12/2022|164.66||213100000000||19000|1
2023-09-18 04:35:40|06656|101444|IMJS|2.91T|2910000000000|338|5429372|7.05|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2023-09-18 04:35:46|06657|101445|IMAS|7.13T|7130000000000|1780|6603413|108.67|39|2023-10-31|15/09/2023|||||1780|1|2023-08-01|15/06/2023|||||1755|1
2023-09-18 04:35:51|06658|1155954|IFII|1.5T|1500000000000|161|198734|-3.66|18|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2023-09-18 04:35:56|06659|962003|IDPR|268.40B|268400000000|134|274420|-24.29|27|2023-11-30|15/09/2023|||||134|1|2023-07-21|15/06/2023|||||155|1
2023-09-18 04:36:02|06660|943994|OMRE|1.61T|1610000000000|545|20935|47.88|25|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1
2023-09-18 04:36:06|06661|101434|IATA|1.34T|1340000000000|52|22992446|-69.45|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2023-09-18 04:36:11|06662|102970|INPP|5.43T|5430000000000|486|173521|9.46|25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2023-09-18 04:36:16|06663|1141287|ITIC|267.16B|267160000000|276|1237577|-8.67|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2023-09-18 04:36:21|06664|101446|IPOL|902.07B|902070000000|141|173980|-8.81|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2023-09-18 04:36:24|06665|101236|INDR|2.28T|2280000000000|3470|76593|-54.66|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2023-09-18 04:36:30|06666|101447|DNET|60.99T|60990000000000|4300|17344|17.12|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2023-09-18 04:36:35|06667|101448|ISAT|79.42T|79420000000000|9850|5050092|41.84|39|2023-11-08|15/09/2023||108.79|||9850|1|2023-07-27|15/06/2023|102.61|87.36|12730000000000|12730000000000|8600|1
2023-09-18 04:36:40|06668|101449|INDS|1.71T|1710000000000|2610|125152|32.35|27|2023-11-22|15/09/2023|||||2610|1|2023-08-02|15/06/2023|||||2600|1
2023-09-18 04:36:45|06669|1161552|TECH|62.82B|62820000000|50|89178|-99.22|14|2023-05-08|15/03/2023|-0.95||370800000||165|1|2023-04-11|15/12/2022|1.1||2580000000||346|1
2023-09-18 04:36:51|06670|1008687|CARS|1.61T|1610000000000|107|82560275|-17.19|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2023-09-18 04:36:57|06671|1141609|INOV|292.93B|292930000000|162|569946|-6.98|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2023-09-18 04:37:02|06672|943644|IBFN|39.45B|39450000000|26|8961|-73.2|25|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1
2023-09-18 04:37:07|06673|101452|INCI|107.98B|107980000000|520|81402|-24.46|25|2023-05-02|15/03/2023|3.34||92720000000||635|1|2023-03-31|15/12/2022|10.5||84400000000||680|1
2023-09-18 04:37:12|06674|1025105|WOOD|2.63T|2630000000000|414|4741398|-15.69|27|2023-11-17|15/09/2023|||||414|1|2023-07-28|15/06/2023|||||440|1
2023-09-18 04:37:17|06675|946578|INTD|91.73B|91730000000|155|137707|-20.41|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2023-09-18 04:37:22|06676|101453|MDIA|1.96T|1960000000000|50|15719|0|24|2023-04-28|15/12/2022|-1.48||273400000000||50|1|2022-11-30|15/09/2022|0.39||298900000000||52|1
2023-09-18 04:37:27|06677|101454|IBST|7.16T|7160000000000|5300|315|-32.48|25|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1
2023-09-18 04:37:33|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
2023-09-18 04:37:38|06679|101455|IKAI|665.29B|665290000000|50|3597|0|25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2023-09-18 04:37:44|06680|101456|DILD|2.11T|2110000000000|206|41229167|7.22|28|2023-11-01|15/09/2023|||||206|1|2023-07-31|15/06/2023|||||234|1
2023-09-18 04:37:49|06681|101457|INTA|167.20B|167200000000|50|55389|-32.43|27|2023-11-02|15/09/2023|||||50|1|2023-08-02|15/06/2023|||||50|1
2023-09-18 04:37:55|06682|101458|ICON|54.49B|54490000000|50|165435|-38.27|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2023-09-18 04:38:03|06683|1153173|IRRA|953.06B|953060000000|550|3399144|-51.45|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2023-09-18 04:38:09|06684|101459|PSAB|2.28T|2280000000000|86|6690302|-32|17|2023-11-01|15/09/2023|||||85|1|2023-08-07|15/06/2023|||||88|1
2023-09-18 04:38:14|06685|101468|JIHD|954.91B|954910000000|390|97975|3.78|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2023-09-18 04:38:19|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
2023-09-18 04:38:24|06687|945179|JSPT|1.96T|1960000000000|845|8910|-1.74|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2023-09-18 04:38:31|06688|101450|SIDO|17.70T|17700000000000|595|37142667|-16.9|29|2023-10-25|15/09/2023||10.34||1057210000000|595|1|2023-07-26|15/06/2023|7.56|8.36|746000000000|746060000000|695|1
2023-09-18 04:38:36|06689|101461|JPFA|13.77T|13770000000000|1190|13490711|-20.72|29|2023-11-01|15/09/2023||||12620000000000|1180|1|2023-08-07|15/06/2023|||12394000000000|12397000000000|1245|1
2023-09-18 04:38:42|06690|1057069|IPCM|1.50T|1500000000000|282|1802862|-0.7|27|2023-10-31|15/09/2023|||||284|1|2023-08-02|15/06/2023|||||290|1
2023-09-18 04:38:48|06691|101462|JSMR|32.01T|32010000000000|4410|9062510|25.07|39|2023-11-27|15/09/2023||57.86||3070020000000|4410|1|2023-08-24|15/06/2023|53.41|53.41|3592000000000|3609170000000|3600|1
2023-09-18 04:38:53|06692|1131181|JAST|44.75B|44750000000|55|3536913|-49.53|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2023-09-18 04:38:58|06693|101463|JTPE|1.90T|1900000000000|276|18192397|0|24|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2023-09-18 04:39:03|06694|101460|JAWA|264.23B|264230000000|70|5147187|-50.35|27|2023-11-01|15/09/2023|||||70|1|2023-07-31|15/06/2023|||||80|1
2023-09-18 04:39:08|06695|101464|JKON|1.70T|1700000000000|104|9551174|-51.85|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2023-09-18 04:39:20|06696|101466|JRPT|7.98T|7980000000000|615|1627366|30.85|28|2023-11-03|15/09/2023|||||610|1|2023-07-31|15/06/2023|||||555|1
2023-09-18 04:39:28|06697|1088205|RISE|10.67T|10670000000000|975|81043|15.38|23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2023-09-18 04:39:32|06698|1073106|HELI|76.62B|76620000000|92|899020|-67.71|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2023-09-18 04:39:38|06699|101467|JECC|527.69B|527690000000|3490|368|-26.37|25|2023-05-02|15/03/2023|9.96||682100000000||4710|1|2023-04-12|15/12/2022|325.95||830700000000||4350|1
2023-09-18 04:39:43|06700|101238|KBLM|322.56B|322560000000|288|423097|15.08|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2023-09-18 04:39:49|06701|101470|KLBF|84.42T|84420000000000|1835|38675887|-7.11|39|2023-11-01|15/09/2023||20.8|||1835|1|2023-08-07|15/06/2023|14.86|20.93|7310000000000|7310000000000|1875|1
2023-09-18 04:39:54|06702|1052430|ZINC|1.26T|1260000000000|50|153633|-34.21|26|2023-11-24|15/09/2023|||||50|1|2023-08-03|15/06/2023|||||50|1
2023-09-18 04:39:58|06703|1159436|KBAG|357.5B|357500000000|50|24788|0|17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2023-09-18 04:40:03|06704|101469|KIJA|3.20T|3200000000000|157|73658643|0.65|27|2023-11-15|15/09/2023|||||157|1|2023-08-01|15/06/2023|||||155|1
2023-09-18 04:40:11|06705|101239|KICI|41.12B|41120000000|149|78980|-22.92|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2023-09-18 04:40:16|06706|101471|KDSI|552.83B|552830000000|1365|137892|39.8|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2023-09-18 04:40:20|06707|1177100|RSGK|1.21T|1210000000000|1255|42607|0|0||
2023-09-18 04:40:24|06708|1152348|KEEN|3.02T|3020000000000|885|15426507|0|0||
2023-09-18 04:40:28|06709|101472|KIAS|253.79B|253790000000|17|2493940|-66|24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2023-09-18 04:40:32|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
2023-09-18 04:40:38|06711|101474|KAEF|4.59T|4590000000000|825|749695|-37.59|28|2023-11-01|15/09/2023|||||825|1|2023-08-01|15/06/2023|||||850|1
2023-09-18 04:40:43|06712|962004|KINO|2.05T|2050000000000|1485|107315|-35.34|28|2023-11-01|15/09/2023|||||1485|1|2023-08-03|15/06/2023|||||1530|1
2023-09-18 04:40:48|06713|1052236|KIOS|71.01B|71010000000|65|6138405|-86.86|25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2023-09-18 04:40:54|06714|1025103|KMTR|2.42T|2420000000000|294|47867|6.52|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2023-09-18 04:41:00|06715|101475|KBLI|1.29T|1290000000000|322|1492661|6.62|27|2023-11-22|15/09/2023|||||324|1|2023-08-01|15/06/2023|||||342|1
2023-09-18 04:41:04|06716|101476|KOBX|477.23B|477230000000|210|1057902|-48.29|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2023-09-18 04:41:08|06717|101240|KOIN|74.54B|74540000000|76|95863|-50.65|25|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1
2023-09-18 04:41:14|06718|1097709|SATU|68.75B|68750000000|50|34164|-50|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2023-09-18 04:41:17|06719|101477|KRAS|3.68T|3680000000000|189|7195520|-56.89|18|2023-10-30|15/09/2023|||||189|1|2023-08-01|15/06/2023|||||218|1
2023-09-18 04:41:23|06720|101478|KREN|910.27B|910270000000|50|39924|-9.09|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2023-09-18 04:41:28|06721|1141288|KJEN|50.5B|50500000000|102|4997646|-29.86|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2023-09-18 04:41:33|06722|1165986|KMDS|374.4B|374400000000|466|140977|-16.43|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2023-09-18 04:41:37|06723|1174268|LABA|50.57B|50570000000|50|1232142|-65.99|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2023-09-18 04:41:42|06724|1156770|TAMA|48B|48000000000|40|2126723|-20|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2023-09-18 04:41:50|06725|101480|LMPI|140.18B|140180000000|139|189903|-10.9|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2023-09-18 04:41:55|06726|101481|LTLS|1.58T|1580000000000|1015|237600|-33.77|27|2023-11-03|15/09/2023|||||1015|1|2023-07-28|15/06/2023|||||1165|1
2023-09-18 04:41:59|06727|1057991|LCKM|306.00B|306000000000|306|6949|2.68|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2023-09-18 04:42:04|06728|101486|LPPS|157.88B|157880000000|61|410898|-33.7|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2023-09-18 04:42:09|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
2023-09-18 04:42:13|06730|1173015|LUCY|158.01B|158010000000|169|1171561|-15.79|0||
2023-09-18 04:42:19|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
2023-09-18 04:42:25|06732|102980|LINK|4.82T|4820000000000|1750|23336|-63.58|33|2023-10-31|15/09/2023|||||1750|1|2023-08-02|15/06/2023|||||1860|1
2023-09-18 04:42:30|06733|102975|LION|286.09B|286090000000|550|37743|39.45|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2023-09-18 04:42:35|06734|101242|LMSH|38.40B|38400000000|400|4618|-45.58|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2023-09-18 04:42:40|06735|101483|LPCK|2.44T|2440000000000|910|272593|-27.71|27|2023-10-26|15/09/2023|||||910|1|2023-07-25|15/06/2023|||||1050|1
2023-09-18 04:42:45|06736|101484|LPGI|1.62T|1620000000000|5400|1948|6.93|25|2023-05-03|15/03/2023|71.33||973600000000||6200|1|2023-03-07|15/12/2022|-212.98||499200000000||6000|1
2023-09-18 04:42:51|06737|101485|LPKR|6.66T|6660000000000|94|23156356|-17.86|39|2023-11-02|15/09/2023||1.65|||94|1|2023-07-28|15/06/2023|1.43|1.65|4261000000000||103|1
2023-09-18 04:42:55|06738|101487|LEAD|342.87B|342870000000|83|14433066|8.96|17|2023-11-20|15/09/2023|||||83|1|2023-07-27|15/06/2023|||||52|1
2023-09-18 04:42:59|06739|101243|FPNI|1.16T|1160000000000|210|3185133|-40.59|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2023-09-18 04:43:05|06740|1056016|MCAS|5.82T|5820000000000|6675|192202|-42.08|26|2023-05-02|15/03/2023|2.37||3556300000000||9100|1|2023-04-01|15/12/2022|-12.11||3063400000000||7875|1
2023-09-18 04:43:10|06741|1095932|MOLI|1.17T|1170000000000|428|5137113|60.94|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2023-09-18 04:43:15|06742|943659|MGNA|170.52B|170520000000|50|3462|0|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2023-09-18 04:43:20|06743|1096528|MPRO|18.59T|18590000000000|1860|33085|152.29|23|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2023-09-18 04:43:25|06744|101489|ABBA|295.19B|295190000000|74|11268921|-63.24|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2023-09-18 04:43:30|06745|963746|MARI|404.45B|404450000000|77|41296706|-54.49|27|2023-10-26|15/09/2023|||||77|1|2023-07-25|15/06/2023|||||63|1
2023-09-18 04:43:35|06746|1088700|MGRO|2.31T|2310000000000|655|6115169|-21.89|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2023-09-18 04:43:40|06747|1158997|AMAN|468.69B|468690000000|120|17151454|-80.94|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2023-09-18 04:43:46|06748|1052365|MTWI|239.81B|239810000000|82|2071743|-38.78|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2023-09-18 04:43:51|06749|101490|MAIN|1.06T|1060000000000|472|2047587|-22.3|29|2023-11-01|15/09/2023|||||472|1|2023-08-04|15/06/2023|||3700000000000|3700000000000|456|1
2023-09-18 04:43:56|06750|1052879|AKSI|120.96B|120960000000|168|112048|-47.22|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2023-09-18 04:44:01|06751|101244|MFIN|7.47T|7470000000000|2820|4234382|67.65|27|2023-10-30|15/09/2023|||||2820|1|2023-07-31|15/06/2023|||||2800|1
2023-09-18 04:44:07|06752|101491|TCID|1.17T|1170000000000|2900|18678|-7.69|29|2023-10-31|15/09/2023|||||2900|1|2023-07-28|15/06/2023|||||3200|1
2023-09-18 04:44:13|06753|1088206|MAPA|22.80T|22800000000000|800|32040880|-73.2|23|2023-11-01|15/09/2023||12.93|||805|1|2023-07-26|15/06/2023|12.98|11.86|3246000000000||765|1
2023-09-18 04:44:18|06754|1025107|MAPB|4.56T|4560000000000|2100|24247|36.81|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2023-09-18 04:44:25|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
2023-09-18 04:44:31|06756|1025109|MARK|2.36T|2360000000000|625|25258354|-25.6|27|2023-10-27|15/09/2023|||||620|1|2023-07-29|15/06/2023|||||615|1
2023-09-18 04:44:36|06757|101492|MBTO|102.72B|102720000000|96|116436|-14.66|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2023-09-18 04:44:41|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
2023-09-18 04:44:46|06759|101245|MREI|1.02T|1020000000000|1965|41531|-60.76|25|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1
2023-09-18 04:44:52|06760|101493|LPPF|5.20T|5200000000000|2320|3035221|-40.98|35|2023-10-31|15/09/2023|||||2320|1|2023-07-28|15/06/2023|||2408500000000||3320|1
2023-09-18 04:44:58|06761|101494|MPPA|1.05T|1050000000000|80|66890411|-52.87|30|2023-11-29|15/09/2023|||||80|1|2023-08-01|15/06/2023|||||97|1
2023-09-18 04:45:04|06762|101495|MYOR|56.57T|56570000000000|2530|7603631|45.1|29|2023-10-27|15/09/2023|||||2530|1|2023-07-28|15/06/2023|||6367000000000|6366970000000|2400|1
2023-09-18 04:45:11|06763|1089909|FILM|31.48T|31480000000000|3340|15277331|25.09|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2023-09-18 04:45:15|06764|101496|MEDC|41.96T|41960000000000|1680|112371149|68.91|18|2023-11-29|15/09/2023|||||1680|1|2023-08-04|15/06/2023|||||1070|1
2023-09-18 04:45:21|06765|101497|MNCN|6.81T|6810000000000|515|30408223|-42.22|39|2023-11-02|15/09/2023||||2551000000000|515|1|2023-07-31|15/06/2023|||2516000000000|2516000000000|615|1
2023-09-18 04:45:26|06766|1076873|HEAL|19.93T|19930000000000|1375|7699952|1.82|25|2023-11-03|15/09/2023|||||1360|1|2023-08-03|15/06/2023|||1339000000000|1339000000000|1450|1
2023-09-18 04:45:32|06767|954961|MMLP|2.65T|2650000000000|382|2715236|-11.26|28|2023-10-27|15/09/2023|||||382|1|2023-08-03|15/03/2023|2.37||86230000000||420|1
2023-09-18 04:45:36|06768|1115772|ZONE|952.84B|952840000000|1095|95018|2.33|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2023-09-18 04:45:41|06769|1163148|EPAC|39.64B|39640000000|11|1476756|-78|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2023-09-18 04:45:46|06770|101498|EMDE|405.35B|405350000000|121|25109|-18.24|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2023-09-18 04:45:51|06771|1024518|MPOW|53.92B|53920000000|66|4963211|-38.32|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2023-09-18 04:46:00|06772|1128812|HRME|297.94B|297940000000|50|13222|-9.09|18|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1
2023-09-18 04:46:05|06773|945178|MERK|2.11T|2110000000000|4710|24328|-13.58|25|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1
2023-09-18 04:46:09|06774|954960|MDKA|75.74T|75740000000000|3150|28830834|-25.36|17|2023-11-29|15/09/2023|||||3160|1|2023-08-23|15/06/2023|||274200000|274200000|3300|1
2023-09-18 04:46:14|06775|1128657|MTPS|104.24B|104240000000|50|6412|-7.41|21|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1
2023-09-18 04:46:19|06776|1158998|CARE|16.63T|16630000000000|500|255375818|2.46|13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2023-09-18 04:46:23|06777|101246|MTSM|84.76B|84760000000|376|976707|130.86|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2023-09-18 04:46:27|06778|101499|MTDL|6.26T|6260000000000|510|4701103|-19.69|27|2023-10-26|15/09/2023|||||510|1|2023-07-21|15/06/2023|||||555|1
2023-09-18 04:46:32|06779|101247|MKPI|33.40T|33400000000000|35225|166173|55.95|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2023-09-18 04:46:37|06780|101500|MTLA|2.95T|2950000000000|386|177226|1.6|28|2023-10-30|15/09/2023|||||386|1|2023-08-01|15/06/2023|||||382|1
2023-09-18 04:46:43|06781|101501|MIDI|14.24T|14240000000000|494|48194979|85.19|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
2023-09-18 04:46:47|06782|101502|SDPC|197.47B|197470000000|155|4020367|20.93|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2023-09-18 04:46:53|06783|101503|PADI|90.46B|90460000000|8|8190420|-84|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2023-09-18 04:46:58|06784|101504|MAPI|29.52T|29520000000000|1785|21110025|68.52|39|2023-11-01|15/09/2023||23.63|||1785|1|2023-07-26|15/06/2023|44.69|43.34|8132000000000|8132100000000|1910|1
2023-09-18 04:47:04|06785|951639|KOPI|266.36B|266360000000|382|64554|-26.54|24|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1
2023-09-18 04:47:09|06786|101505|MIRA|35.65B|35650000000|9|1832762|-82|28|2023-11-01|15/09/2023|||||9|1|2023-08-03|15/06/2023|||||8|1
2023-09-18 04:47:13|06787|101506|MITI|1.73T|1730000000000|490|27819864|197.56|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2023-09-18 04:47:18|06788|948393|MIKA|38.52T|38520000000000|2760|10519541|4.89|29|2023-11-01|15/09/2023||18.32|||2760|1|2023-07-31|15/06/2023|19.92|18.32|1021000000000|1021000000000|2890|1
2023-09-18 04:47:23|06789|960819|MKNT|22.00B|22000000000|4|6063275|-92|25|2023-05-08|15/03/2023|-0.61||429500000000||50|1|2023-05-05|15/12/2022|-2.4||461300000000||50|1
2023-09-18 04:47:29|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
2023-09-18 04:47:34|06791|101507|MPMX|4.43T|4430000000000|1015|16268170|-0.98|36|2023-11-01|15/09/2023|||||1010|1|2023-07-31|15/06/2023|||||1035|1
2023-09-18 04:47:39|06792|101508|MBSS|2.15T|2150000000000|1230|143900|8.66|27|2023-10-20|15/09/2023|||||1230|1|2023-07-28|15/06/2023|||||1350|1
2023-09-18 04:47:44|06793|943662|MBAP|6.75T|6750000000000|5525|238187|-49.07|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2023-09-18 04:47:49|06794|101509|BHIT|4.18T|4180000000000|51|61678561|-27.54|25|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1
2023-09-18 04:47:54|06795|101510|BCAP|2.26T|2260000000000|53|54508744|-55.74|25|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1
2023-09-18 04:48:00|06796|101511|KPIG|5.68T|5680000000000|63|41981274|-24.72|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2023-09-18 04:48:05|06797|101512|MSKY|2.39T|2390000000000|238|4669398|-1.46|36|2023-11-02|15/09/2023|||||238|1|2023-08-01|15/06/2023|||||140|1
2023-09-18 04:48:10|06798|1081669|MSIN|35.56T|35560000000000|2920|1145649|-31.18|20|2023-05-02|15/03/2023|8.88||823900000000||4030|1|2023-03-24|15/12/2022|-4||605600000000||3990|1
2023-09-18 04:48:15|06799|1141298|IPTV|2.28T|2280000000000|54|48708301|-38.71|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2023-09-18 04:48:20|06800|101513|MDRN|38.16B|38160000000|5|2205545|-90|27|2023-10-31|15/09/2023|||||5|1|2023-07-30|15/06/2023|||||9|1
2023-09-18 04:48:25|06801|101514|MDLN|1.03T|1030000000000|82|23276326|-32.79|28|2023-11-02|15/09/2023|||||82|1|2023-07-28|15/06/2023|||||93|1
2023-09-18 04:48:30|06802|1166257|ENZO|108.13B|108130000000|50|831686|-7.41|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2023-09-18 04:48:35|06803|1155743|KEJU|1.79T|1790000000000|1165|46434|-18.03|18|2023-04-27|15/03/2023|19.85||264400000000||1340|1|2023-03-01|15/12/2022|2.11||231200000000||1370|1
2023-09-18 04:48:40|06804|101515|MLIA|2.84T|2840000000000|430|6385349|-23.89|28|2023-10-25|15/09/2023|||||428|1|2023-07-31|15/06/2023|||||450|1
2023-09-18 04:48:45|06805|101516|MAGP|450.00B|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
2023-09-18 04:48:51|06806|101300|AMAG|1.68T|1680000000000|336|412939|-7.18|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2023-09-18 04:48:56|06807|101517|MLBI|18.33T|18330000000000|8700|83484|-2.24|25|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1
2023-09-18 04:49:05|06808|101518|MICE|313.71B|313710000000|530|131297|0.97|24|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1
2023-09-18 04:49:10|06809|101519|LPIN|163.20B|163200000000|384|149234|-10.75|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2023-09-18 04:49:15|06810|101248|MFMI|511.37B|511370000000|675|8450|0.71|25|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1
2023-09-18 04:49:20|06811|101520|MLPL|1.39T|1390000000000|90|26505041|-37.32|27|2023-11-24|15/09/2023|||||90|1|2023-07-31|15/06/2023|||||103|1
2023-09-18 04:49:25|06812|101521|MLPT|3.21T|3210000000000|1710|12867|-37.32|26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2023-09-18 04:49:30|06813|101522|MASA|27.55T|27550000000000|3010|15995|7.59|27|2023-11-20|15/09/2023|||||3010|1|2023-08-02|15/06/2023|||||3600|1
2023-09-18 04:49:34|06814|101523|MRAT|197.74B|197740000000|462|113692|24.19|24|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1
2023-09-18 04:49:39|06815|1096519|CITY|270.26B|270260000000|50|449955|-66.22|22|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1
2023-09-18 04:49:44|06816|1088701|NFCX|4.31T|4310000000000|6500|121925|-46.56|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2023-09-18 04:49:50|06817|101524|ROTI|7.87T|7870000000000|1375|1071654|6.61|29|2023-10-26|15/09/2023||||1018000000000|1375|1|2023-08-01|15/06/2023|||883000000000||1285|1
2023-09-18 04:49:54|06818|101525|NIPS|461.16B|461160000000|282|685805|0|28|2023-11-29|15/09/2023|||||282|1|2023-08-30|15/06/2023|||||282|1
2023-09-18 04:49:58|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
2023-09-18 04:50:04|06820|101527|DGIK|528.31B|528310000000|102|18733751|-13.11|25|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1
2023-09-18 04:50:09|06821|1172506|NPGF|191.17B|191170000000|58|3773813|5.56|13|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1
2023-09-18 04:50:16|06822|101528|NRCA|855.65B|855650000000|354|912523|12.74|27|2023-11-22|15/09/2023|||||354|1|2023-08-01|15/06/2023|||||346|1
2023-09-18 04:50:21|06823|1153026|NZIA|237.33B|237330000000|108|8686759|-20|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2023-09-18 04:50:27|06824|101529|META|2.04T|2040000000000|119|7043525|-33.52|24|2023-04-06|15/12/2022|0.39||787700000000||113|1|2022-11-29|15/09/2022|1.7||216700000000||130|1
2023-09-18 04:50:31|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
2023-09-18 04:50:36|06826|997895|PORT|2.28T|2280000000000|810|22049|5.41|25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2023-09-18 04:50:41|06827|1114107|DIVA|562.80B|562800000000|406|2288241|-57.56|19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2023-09-18 04:50:46|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
2023-09-18 04:50:51|06829|1153000|OPMS|40.88B|40880000000|50|958557|-67.53|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2023-09-18 04:50:56|06830|101608|TKIM|28.56T|28560000000000|9175|4182274|18.12|17|2023-11-20|15/09/2023|||||9175|1|2023-08-01|15/06/2023|||||6750|1
2023-09-18 04:51:09|06831|101532|APIC|12.77T|12770000000000|1085|3289907|-7.56|25|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1
2023-09-18 04:51:22|06832|1163264|UANG|707.85B|707850000000|585|140634|3.57|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2023-09-18 04:51:30|06833|101533|PWON|21.29T|21290000000000|442|30360189|-14.17|29|2023-11-01|15/09/2023||10.41||1466270000000|440|1|2023-08-01|15/06/2023|8.71|8.33|1512000000000|1512000000000|480|1
2023-09-18 04:51:42|06834|1155744|PSGO|2.64T|2640000000000|131|93861|-23.39|17|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1
2023-09-18 04:51:50|06835|1174977|NICL|2.05T|2050000000000|204|31917270|101.94|11|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1
2023-09-18 04:51:55|06836|101534|PBRX|1.07T|1070000000000|50|2785735|-45.48|17|2023-11-02|15/09/2023|||||50|1|2023-07-31|15/06/2023|||||50|1
2023-09-18 04:52:02|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
2023-09-18 04:52:09|06838|1174310|MGLV|173.34B|173340000000|90|914075|-37.24|8|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1
2023-09-18 04:52:16|06839|1057073|PBID|2.72T|2720000000000|1455|169452|-12.61|24|2023-04-28|15/03/2023|53.46||1220500000000||1580|1|2023-03-09|15/12/2022|43.75||1216600000000||1580|1
2023-09-18 04:52:22|06840|943654|PEGE|929.36B|929360000000|326|991961|-52.41|24|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1
2023-09-18 04:52:27|06841|1168365|PMMP|654.13B|654130000000|270|4584715|-30.1|13|2023-11-29|15/09/2023|||||270|1|2023-08-04|15/06/2023|||||288|1
2023-09-18 04:52:32|06842|101535|PNLF|9.22T|9220000000000|288|80985684|-39.58|25|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1
2023-09-18 04:52:37|06843|101537|PANS|1.22T|1220000000000|1715|560354|-1.15|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2023-09-18 04:52:42|06844|101536|PNIN|4.25T|4250000000000|1045|2822772|-25|25|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1
2023-09-18 04:52:47|06845|101538|PANR|918.00B|918000000000|770|1797528|210.98|25|2023-04-27|15/03/2023|13.24||832100000000||570|1|2023-03-10|15/12/2022|17.93||679900000000||605|1
2023-09-18 04:52:52|06846|991136|PBSA|978.00B|978000000000|326|1561995|3.21|25|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1
2023-09-18 04:52:57|06847|101540|PICO|73.89B|73890000000|130|2911325|-64.97|25|2023-04-02|15/12/2022|1.08||133500000000||175|1|2022-11-18|15/09/2022|4.55||147200000000||408|1
2023-09-18 04:53:03|06848|101541|NIKL|933.64B|933640000000|368|230557|-53.54|27|2023-10-26|15/09/2023|||||368|1|2023-07-28|15/06/2023|||||432|1
2023-09-18 04:53:07|06849|101542|BBRM|712.28B|712280000000|83|3207143|62|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
2023-09-18 04:53:13|06850|101253|NELY|1.42T|1420000000000|610|3141270|98.33|25|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1
2023-09-18 04:53:17|06851|1056131|PSSI|3.18T|3180000000000|615|2056916|3.39|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2023-09-18 04:53:22|06852|101250|PGLI|84.91B|84910000000|174|148121|-53.95|25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2023-09-18 04:53:27|06853|101531|PJAA|1.31T|1310000000000|815|514577|5.16|27|2023-10-30|15/09/2023|||||820|1|2023-07-28|15/06/2023|||||920|1
2023-09-18 04:53:32|06854|101549|PTPP|4.45T|4450000000000|725|16032593|-31.13|29|2023-11-02|15/09/2023|||||725|1|2023-08-01|15/06/2023|||3683500000000|3683500000000|605|1
2023-09-18 04:53:37|06855|998095|KONI|483.60B|483600000000|1550|28754|-25.36|25|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1
2023-09-18 04:53:42|06856|101543|GPRA|414.84B|414840000000|97|14480467|-1.02|27|2023-11-01|15/09/2023|||||98|1|2023-07-31|15/06/2023|||||103|1
2023-09-18 04:53:48|06857|101544|PKPK|420.00B|420000000000|350|787702|0.57|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2023-09-18 04:53:52|06858|1156527|TRIN|718.16B|718160000000|160|3166748|-50.61|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2023-09-18 04:53:58|06859|101530|PGAS|33.70T|33700000000000|1390|58398005|-24.59|38|2023-11-02|15/09/2023||0.0038||1010000000|1395|1|2023-08-31|15/06/2023|0.0035|0.0035|850000000|850000000|1395|1
2023-09-18 04:54:05|06860|101488|LSIP|6.79T|6790000000000|995|8471056|-15.68|39|2023-11-29|15/09/2023|||||990|1|2023-08-01|15/06/2023|||979850000000|979800000000|1040|1
2023-09-18 04:54:10|06861|101546|PTRO|3.26T|3260000000000|3300|1341364|3.56|5|2018-04-26|15/03/2018|||89520000||2200|1|2018-03-19|15/12/2017|||78990000||1930|1
2023-09-18 04:54:16|06862|1116267|PEHA|554.40B|554400000000|660|137166|-25.97|21|2023-11-30|15/09/2023|||||660|1|2023-07-27|15/06/2023|||||695|1
2023-09-18 04:54:20|06863|101254|RODA|679.61B|679610000000|50|507378|-41.18|25|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1
2023-09-18 04:54:26|06864|1165603|PNGO|1.08T|1080000000000|1390|80382|8.2|12|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1
2023-09-18 04:54:31|06865|101255|PTSP|355.50B|355500000000|1610|20652|-63.07|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2023-09-18 04:54:36|06866|1166256|PLAN|26.79B|26790000000|31|1229962|-11.43|5|2023-04-11|15/12/2022|-2.44||10890000000||25|1|2022-09-08|15/06/2022|-0.79||3950000000||36|1
2023-09-18 04:54:41|06867|101256|PLIN|9.37T|9370000000000|2650|14292|17.86|25|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1
2023-09-18 04:54:46|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
2023-09-18 04:54:50|06869|1117907|POLI|1.56T|1560000000000|775|18460|-8|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2023-09-18 04:54:58|06870|1088678|POLL|1.45T|1450000000000|174|441277|-51.89|20|2023-04-13|15/12/2022|4.69||40000000000||164|1|2022-12-29|15/09/2022|2.95||57450000000||238|1
2023-09-18 04:55:02|06871|101548|ADMG|575.60B|575600000000|149|2885779|-10.06|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2023-09-18 04:55:11|06872|1097904|POLA|167.55B|167550000000|50|4481|-43.18|18|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1
2023-09-18 04:55:16|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
2023-09-18 04:55:22|06874|1055263|PPRE|1.00T|1000000000000|100|5477818|-37.65|24|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1
2023-09-18 04:55:27|06875|953597|PPRO|3.08T|3080000000000|50|87967|-5.66|29|2023-10-27|15/09/2023|||||50|1|2023-07-31|15/06/2023|||||50|1
2023-09-18 04:55:32|06876|1163262|PGUN|2.77T|2770000000000|468|13089|-26.61|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2023-09-18 04:55:38|06877|101258|PSDN|126.72B|126720000000|88|482993|-22.12|25|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1
2023-09-18 04:55:42|06878|1096064|PANI|55.88T|55880000000000|4130|13682079|177.4|14|2023-03-31|15/12/2022|9.51||507900000000||1220|1|2023-02-06|15/09/2022|-8.99||189900000000||1190|1
2023-09-18 04:55:47|06879|1156724|PTPW|891.36B|891360000000|1020|155979|-9.33|15|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1
2023-09-18 04:55:52|06880|101550|PRAS|105.16B|105160000000|150|3206618|-18.18|24|2023-05-02|15/12/2022|-46.92||18110000000||154|1|2022-11-30|15/09/2022|-36.89||13760000000||148|1
2023-09-18 04:55:55|06881|1177038|MCOL|16.36T|16360000000000|4580|289066|-37.2|0||
2023-09-18 04:56:00|06882|1057208|PCAR|58.33B|58330000000|50|32397|-60.63|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2023-09-18 04:56:05|06883|1163501|PPGL|77.89B|77890000000|100|1059290|-15.25|11|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1
2023-09-18 04:56:10|06884|962001|BIMA|48.65B|48650000000|80|866944|-56.84|24|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1
2023-09-18 04:56:18|06885|994054|PRDA|5.93T|5930000000000|6375|1896611|20|27|2023-10-31|15/09/2023|||||6325|1|2023-07-31|15/06/2023|||||6050|1
2023-09-18 04:56:22|06886|986049|OASA|1.29T|1290000000000|206|63997023|-14.99|25|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1
2023-09-18 04:56:28|06887|101259|PALM|3.65T|3650000000000|515|391033|-39.05|25|2023-04-28|15/03/2023|6.77||55280000000||590|1|2023-03-24|15/12/2022|30.93||246900000000||630|1
2023-09-18 04:56:33|06888|101588|STAR|576.00B|576000000000|120|1830135|0.81|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2023-09-18 04:56:39|06889|1010638|CSIS|75.81B|75810000000|58|846079|-25.32|26|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1
2023-09-18 04:56:44|06890|1075239|DFAM|123.49B|123490000000|65|1235352|-45.45|20|2023-03-31|15/12/2022|-1.51||19350000000||79|1|2022-11-09|15/09/2022|-2.83||20580000000||133|1
2023-09-18 04:56:49|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
2023-09-18 04:56:55|06892|1088204|IPCC|1.28T|1280000000000|705|2944179|32.71|23|2023-12-01|15/09/2023|||||705|1|2023-07-17|15/06/2023|||||750|1
2023-09-18 04:57:00|06893|1010639|TAMU|375.00B|375000000000|10|13274903|-80|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
2023-09-18 04:57:05|06894|1078226|PZZA|1.26T|1260000000000|418|321516|-20.38|25|2023-11-01|15/09/2023|||||418|1|2023-08-01|15/06/2023|||972500000000||430|1
2023-09-18 04:57:11|06895|101578|SIPD|1.62T|1620000000000|880|14671|-34.81|28|2023-10-30|15/09/2023|||||880|1|2023-08-02|15/06/2023|||||1035|1
2023-09-18 04:57:15|06896|1076784|SPTO|1.57T|1570000000000|580|602228|2.68|25|2023-10-31|15/09/2023|||||580|1|2023-07-28|15/06/2023|||||595|1
2023-09-18 04:57:20|06897|101251|TMAS|9.10T|9100000000000|158|12779698|-23.11|29|2023-11-29|15/09/2023|||||158|1|2023-07-25|15/06/2023|||||292|1
2023-09-18 04:57:24|06898|1084863|TNCA|84.33B|84330000000|200|539772|-56.3|20|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1
2023-09-18 04:57:30|06899|1123886|COCO|149.5B|149500000000|169|134270|-34.23|19|2023-05-03|15/12/2022|2.25||78230000000||240|1|2023-05-02|15/03/2023|-0.55||55220000000||244|1
2023-09-18 04:57:36|06900|101260|PNSE|312.74B|312740000000|392|1438|-18.67|23|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1
2023-09-18 04:57:41|06901|101551|PUDP|215.86B|215860000000|650|428336|75.53|25|2023-04-18|15/03/2023|-7.25||8750000000||625|1|2023-04-05|15/12/2022|873.19||434600000000||472|1
2023-09-18 04:57:46|06902|953932|DMAS|8.43T|8430000000000|175|26988606|-3.87|29|2023-11-02|15/09/2023|||||175|1|2023-07-27|15/06/2023|||745000000000|745000000000|169|1
2023-09-18 04:57:50|06903|1165982|PURI|410B|410000000000|400|710748|-1.95|11|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1
2023-09-18 04:57:55|06904|1156089|PMJS|2.13T|2130000000000|153|272338|-15|18|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1
2023-09-18 04:57:59|06905|1156644|PURA|315.1B|315100000000|50|126798|0|17|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1
2023-09-18 04:58:04|06906|101552|PYFA|409.34B|409340000000|765|53287|-18.62|25|2023-05-02|15/03/2023|-23.01||164900000000||835|1|2023-04-06|15/12/2022|-25.26||164500000000||805|1
2023-09-18 04:58:10|06907|953933|HDFA|713.13B|713130000000|114|108867|-29.81|25|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1
2023-09-18 04:58:14|06908|101553|RUIS|295.68B|295680000000|374|5263438|38.26|27|2023-11-09|15/09/2023|||||378|1|2023-07-29|15/06/2023|||||198|1
2023-09-18 04:58:20|06909|101554|RALS|3.41T|3410000000000|555|5882090|-5.88|36|2023-11-02|15/09/2023|||||555|1|2023-07-31|15/06/2023|||1080000000000||585|1
2023-09-18 04:58:25|06910|101555|ARTI|1.19T|1190000000000|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
2023-09-18 04:58:30|06911|950067|PSKT|517.56B|517560000000|50|106892|-48.98|25|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1
2023-09-18 04:58:34|06912|101261|RELI|1.23T|1230000000000|710|33653|-26.55|28|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1
2023-09-18 04:58:39|06913|1155912|REAL|331.68B|331680000000|50|8095|0|17|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1
2023-09-18 04:58:44|06914|101557|KKGI|2.36T|2360000000000|505|4099285|-21.54|27|2023-10-24|15/09/2023|||||505|1|2023-07-28|15/06/2023|||||484|1
2023-09-18 04:58:50|06915|101262|RICY|54.55B|54550000000|85|23998684|-37.86|28|2023-11-27|15/09/2023|||||85|1|2023-08-01|15/06/2023|||||129|1
2023-09-18 04:58:55|06916|101263|RIGS|365.48B|365480000000|600|585957|-13.04|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2023-09-18 04:59:02|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
2023-09-18 04:59:08|06918|101559|RBMS|132.81B|132810000000|50|328228|-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
2023-09-18 04:59:13|06919|1166029|ROCK|476.48B|476480000000|332|200|-21.7|13|2023-05-04|15/12/2022|4.71||29070000000||334|1|2023-05-02|15/03/2023|3.09||26220000000||300|1
2023-09-18 04:59:17|06920|945177|RDTX|3.35T|3350000000000|12475|2071|42.66|25|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1
2023-09-18 04:59:23|06921|1084857|PRIM|189.19B|189190000000|55|9052864|-71.7|18|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1
2023-09-18 04:59:28|06922|1156446|INDO|433.9B|433900000000|98|4379872|-28.15|16|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1
2023-09-18 04:59:33|06923|101560|RAJA|4.02T|4020000000000|950|8121767|-17.67|17|2023-11-29|15/09/2023|||||945|1|2023-08-03|15/06/2023|||||860|1
2023-09-18 04:59:38|06924|101561|SIMP|6.08T|6080000000000|392|2700187|-11.26|29|2023-11-29|15/09/2023|||||392|1|2023-07-31|15/06/2023|||||426|1
2023-09-18 04:59:42|06925|101562|MYOH|3.70T|3700000000000|1675|43084|1.52|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2023-09-18 04:59:47|06926|101563|SGRO|3.69T|3690000000000|2030|183389|-2.84|28|2023-10-26|15/09/2023|||||2030|1|2023-07-28|15/06/2023|||||2020|1
2023-09-18 04:59:52|06927|101264|SMDR|5.86T|5860000000000|358|17103500|-31.01|27|2023-11-01|15/09/2023|||||360|1|2023-07-31|15/06/2023|||||378|1
2023-09-18 04:59:56|06928|1009374|MINA|328.13B|328130000000|50|4122866|0|25|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1
2023-09-18 05:00:02|06929|1031326|603580|1.86B|1860000000|14.26|1183647|30.33|25|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1
2023-09-18 05:00:18|06930|996071|603089|2.14B|2140000000|9.61|2009837|0.44|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
2023-09-18 05:00:23|06931|1141900|688012|88.9B|88900000000|141.36|7228725|11.96|22|2023-11-01|15/09/2023||0.5239||1570000000|141.36000061035|1|2023-08-25|15/06/2023|1.18|1.18|1300000000|1300000000|133.80000305176|1
2023-09-18 05:00:28|06932|100586|600391|6.89B|6890000000|20.88|6828218|7.21|29|2023-11-02|15/09/2023|||||20.879999160767|1|2023-08-30|15/06/2023|||||21.139999389648|1
2023-09-18 05:00:36|06933|100983|600893|101.80B|101800000000|38.19|10458073|-18.22|29|2023-11-01|15/09/2023|||||38.189998626709|1|2023-08-30|15/06/2023|||11620000000||38.799999237061|1
2023-09-18 05:00:41|06934|100643|600469|4.45B|4450000000|6.1|13497935|18.55|28|2023-11-03|15/09/2023|||||6.0999999046326|1|2023-08-31|15/06/2023|||||6.25|1
2023-09-18 05:00:46|06935|100415|600151|11.60B|11600000000|8.09|9713043|-21.48|27|2023-11-03|15/09/2023|||||8.0900001525879|1|2023-08-31|15/06/2023|||||8.1899995803833|1
2023-09-18 05:00:51|06936|100950|600855|5.65B|5650000000|11.82|3525985|17.61|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
2023-09-18 05:00:56|06937|100659|600501|5.79B|5790000000|13.41|6065397|7.5|28|2023-11-02|15/09/2023|||||13.409999847412|1|2023-08-26|15/06/2023|||1130000000||12.760000228882|1
2023-09-18 05:01:02|06938|101047|601111|136.09B|136090000000|8.39|60312490|-18.24|29|2023-11-02|15/09/2023||0.3608||44410000000|8.3900003433228|1|2023-08-30|15/06/2023|0.065|-0.03|34490000000|34550000000|8.75|1
2023-09-18 05:01:07|06939|100489|600271|22.29B|22290000000|12.03|10973906|19.34|29|2023-11-03|15/09/2023||0.1417||6330000000|12.029999732971|1|2023-08-31|15/06/2023||0.1417||6330000000|13.079999923706|1
2023-09-18 05:01:12|06940|101096|601600|112.07B|112070000000|6.54|129385248|48.78|29|2023-10-24|15/09/2023||0.0819||71650000000|6.5300002098083|1|2023-08-22|15/06/2023|0.09|0.09|67780000000|67780000000|5.8600001335144|1
2023-09-18 05:01:18|06941|100512|600298|29.47B|29470000000|33.92|5562835|-23.18|28|2023-10-27|15/09/2023||0.3||3240000000|33.919998168945|1|2023-08-25|15/06/2023|0.355|0.36|3320000000|3320000000|33.590000152588|1
2023-09-18 05:01:27|06942|994536|603031|5.21B|5210000000|46.51|310749|1.79|28|2023-10-27|15/09/2023|||||46.509998321533|1|2023-08-30|15/06/2023|||||46.430000305176|1
2023-09-18 05:01:33|06943|100285|600012|18.33B|18330000000|11.07|7253848|60.74|29|2023-11-01|15/09/2023|||||11.050000190735|1|2023-08-30|15/06/2023|||||10.739999771118|1
2023-09-18 05:01:39|06944|996081|603429|4.58B|4580000000|8.73|5920929|-29.81|27|2023-10-25|15/09/2023|||||8.7299995422363|1|2023-08-26|15/06/2023|||||8.2799997329712|1
2023-09-18 05:01:43|06945|1162062|603815|4.52B|4520000000|7.22|5575147|0|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
2023-09-18 05:01:49|06946|1091243|601606|9.40B|9400000000|12.98|18144136|12.48|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
2023-09-18 05:01:54|06947|953123|603599|18.05B|18050000000|19.92|5103079|-23.85|28|2023-10-31|15/09/2023|||||19.920000076294|1|2023-08-25|15/06/2023|0.77|0.77|1850000000|1850000000|18.469999313354|1
2023-09-18 05:02:00|06948|100872|600761|14.77B|14770000000|19.96|8028754|95.18|29|2023-10-27|15/09/2023|||||19.989999771118|1|2023-08-12|15/06/2023|0.53||4460000000||20.770000457764|1
2023-09-18 05:02:11|06949|100999|600971|11.21B|11210000000|9.34|14567570|23.4|28|2023-10-27|15/09/2023||0.64|||9.3400001525879|1|2023-08-18|15/06/2023||0.62|||8.0200004577637|1
2023-09-18 05:02:17|06950|942800|600418|31.32B|31320000000|14.34|76073889|-21.41|29|2023-11-02|15/09/2023||0.0353||10110000000|14.340000152588|1|2023-08-26|15/06/2023|0.1617|0.1617|11610000000|11600000000|11.810000419617|1
2023-09-18 05:02:23|06951|950055|603199|3.52B|3520000000|31.8|3054658|26.22|28|2023-10-18|15/09/2023|||||31.799999237061|1|2023-07-28|15/06/2023|||||32.279998779297|1
2023-09-18 05:02:28|06952|955764|603589|32.92B|32920000000|55.55|6148210|21.18|29|2023-10-31|15/09/2023||0.96|||55.150001525879|1|2023-08-29|15/06/2023|0.52|0.53|1320000000|1320000000|58.650001525879|1
2023-09-18 05:02:33|06953|996090|603689|3.95B|3950000000|8.26|3575236|11.91|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
2023-09-18 05:02:39|06954|100450|600218|3.75B|3750000000|8.61|4592767|-8.57|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
2023-09-18 05:02:45|06955|100712|600567|9.16B|9160000000|2.12|23161820|-16.47|28|2023-10-27|15/09/2023|||||2.1199998855591|1|2023-08-19|15/06/2023|0.02||7400000000||2.2300000190735|1
2023-09-18 05:02:50|06956|101017|600990|6.06B|6060000000|21.96|1894081|-23.8|29|2023-10-30|15/09/2023|||||21.959999084473|1|2023-08-26|15/06/2023|||||20.739999771118|1
2023-09-18 05:02:55|06957|100475|600237|4.73B|4730000000|7.61|24950477|25.25|28|2023-10-27|15/09/2023|||||7.6100001335144|1|2023-08-30|15/06/2023|||276000000||7.8499999046326|1
2023-09-18 05:03:01|06958|1031220|603357|5.30B|5300000000|9.46|8515050|2.06|27|2023-10-30|15/09/2023||0.25|||9.460000038147|1|2023-08-25|15/06/2023|0.22|0.2333|742000000||9.539999961853|1
2023-09-18 05:03:06|06959|100660|600502|8.65B|8650000000|5.04|25693872|-7.16|28|2023-11-01|15/09/2023||0.21|||5.039999961853|1|2023-08-31|15/06/2023||0.21|||5.1999998092651|1
2023-09-18 05:03:12|06960|101120|601801|14.24B|14240000000|7.16|21134110|52.07|29|2023-11-02|15/09/2023|||||7.1599998474121|1|2023-08-26|15/06/2023|||||7.6999998092651|1
2023-09-18 05:03:17|06961|100529|600318|3.37B|3370000000|6.58|20532570|-1.49|27|2023-10-30|15/09/2023|||||6.5799999237061|1|2023-08-11|15/06/2023|||||7.5799999237061|1
2023-09-18 05:03:23|06962|953916|603198|59.52B|59520000000|74.4|3328991|48.68|28|2023-11-03|15/09/2023||0.7|||74.400001525879|1|2023-08-19|15/06/2023|0.455|0.38|1230000000||68.169998168945|1
2023-09-18 05:03:29|06963|1052665|603527|3.57B|3570000000|11.26|2391401|-27.65|27|2023-11-01|15/09/2023|||||11.260000228882|1|2023-08-25|15/06/2023|||||11.130000114441|1
2023-09-18 05:03:35|06964|994587|603696|2.24B|2240000000|9.52|3982679|7.15|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
2023-09-18 05:03:40|06965|1141904|688019|16.25B|16250000000|165.33|1207705|-38.34|21|2023-11-01|15/09/2023||1.06||376170000|165.33000183105|1|2023-08-31|15/06/2023|1.61|0.73|305790000|305570000|143.13999938965|1
2023-09-18 05:03:45|06966|100714|600569|6.26B|6260000000|2.18|25819049|1.82|28|2023-10-30|15/09/2023|||||2.1800000667572|1|2023-08-31|15/06/2023|||||2.1600000858307|1
2023-09-18 05:03:50|06967|100591|600397|3.24B|3240000000|3.27|18176905|-2.68|28|2023-10-27|15/09/2023|||||3.2699999809265|1|2023-08-26|15/06/2023|||||3.0099999904633|1
2023-09-18 05:03:58|06968|996184|603839|2.91B|2910000000|7.44|2230194|10.26|27|2023-10-30|15/09/2023|||||7.4400000572205|1|2023-08-30|15/06/2023|||||7.3200001716614|1
2023-09-18 05:04:03|06969|950054|603020|3.46B|3460000000|9.21|2603469|-15.98|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
2023-09-18 05:04:09|06970|1141895|688007|11.23B|11230000000|24.72|4043097|-6.54|21|2023-11-02|15/09/2023||0.19||764130000|24.719999313354|1|2023-08-18|15/06/2023|0.13|0.13|614000000|613250000|20.35000038147|1
2023-09-18 05:04:15|06971|942805|600629|5.83B|5830000000|6.01|35564638|4.35|28|2023-11-01|15/09/2023|||||6.0100002288818|1|2023-08-28|15/06/2023|||1830000000||6.2699999809265|1
2023-09-18 05:04:20|06972|1141911|688088|14.57B|14570000000|35.15|5952509|37.03|21|2023-11-01|15/09/2023||0.045||202550000|35.150001525879|1|2023-08-16|15/06/2023|0.05|0.185|178880000|161860000|36.979999542236|1
2023-09-18 05:04:25|06973|1162068|603790|2.56B|2560000000|13.52|1610579|40.02|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
2023-09-18 05:04:32|06974|994531|603017|2.88B|2880000000|10.57|5808767|14.15|28|2023-10-31|15/09/2023|||||10.569999694824|1|2023-08-29|15/06/2023|||||10.680000305176|1
2023-09-18 05:04:38|06975|1052663|603378|4.45B|4450000000|10.37|8138454|13.25|27|2023-10-27|15/09/2023|||||10.369999885559|1|2023-08-25|15/06/2023|||997500000||9.7700004577637|1
2023-09-18 05:04:45|06976|101131|601890|9.19B|9190000000|9.57|21270964|17.36|28|2023-11-02|15/09/2023|||||9.5699996948242|1|2023-08-29|15/06/2023|0.05||524000000|524000000|9.6199998855591|1
2023-09-18 05:04:51|06977|100704|600558|3.49B|3490000000|3.89|12977850|4.35|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
2023-09-18 05:04:57|06978|100545|600336|4.45B|4450000000|5.59|11639097|-3.5|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
2023-09-18 05:05:02|06979|1162077|603551|3.94B|3940000000|10.93|3955185|29.03|18|2023-10-26|15/09/2023|||||10.930000305176|1|2023-08-29|15/06/2023|0.2||516000000||11.079999923706|1
2023-09-18 05:05:13|06980|994583|603658|27.05B|27050000000|46.55|1813971|-10.67|28|2023-11-02|15/09/2023||0.73||1360000000|46.549999237061|1|2023-08-18|15/06/2023|0.52|0.52|1070000000|1070000000|49.419998168945|1
2023-09-18 05:05:21|06981|942816|600862|42.41B|42410000000|25.27|8720576|-4.15|28|2023-10-27|15/09/2023|||||25.270000457764|1|2023-08-25|15/06/2023|0.16||1160000000|1160000000|24.879999160767|1
2023-09-18 05:05:26|06982|100822|600705|31.77B|31770000000|3.6|99083924|14.2|28|2023-11-02|15/09/2023|||||3.5999999046326|1|2023-08-31|15/06/2023|||4520000000||3.7599999904633|1
2023-09-18 05:05:33|06983|100875|600765|37.61B|37610000000|25.55|9793617|-19.55|28|2023-11-01|15/09/2023|||||25.549999237061|1|2023-08-29|15/06/2023|||3160000000||25.420000076294|1
2023-09-18 05:05:39|06984|100871|600760|118.99B|118990000000|43.18|13406643|-33.88|27|2023-10-30|15/09/2023||0.2784||15050000000|43.180000305176|1|2023-08-31|15/06/2023|0.3|0.2336|13970000000|13970000000|44.490001678467|1
2023-09-18 05:05:45|06985|100305|600038|22.39B|22390000000|37.98|4435116|-17.72|29|2023-10-27|15/09/2023||0.1441||4630000000|37.959999084473|1|2023-08-23|15/06/2023|0.2099|0.2099|7930000000|7930000000|39.009998321533|1
2023-09-18 05:05:50|06986|1162052|603489|9.38B|9380000000|57.2|1245316|-55.15|20|2023-10-27|15/09/2023|||||57.200000762939|1|2023-08-30|15/06/2023|0.34||461000000||55.549999237061|1
2023-09-18 05:05:56|06987|1156730|600733|28.09B|28090000000|5.68|52709303|-16.1|21|2023-11-01|15/09/2023|||||5.0799999237061|1|2023-08-31|15/06/2023|||||5.1599998474121|1
2023-09-18 05:06:01|06988|100958|600865|3.31B|3310000000|8.8|1895462|-10.11|27|2023-11-01|15/09/2023|||||8.8000001907349|1|2023-08-19|15/06/2023|||||8.9700002670288|1
2023-09-18 05:06:06|06989|996178|601212|21.62B|21620000000|2.92|31191897|10.29|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
2023-09-18 05:06:11|06990|994565|603398|7.14B|7140000000|20.83|1999578|-42.6|29|2023-11-01|15/09/2023|||||20.829999923706|1|2023-08-31|15/06/2023|||||23.159999847412|1
2023-09-18 05:06:16|06991|1162089|601577|33.26B|33260000000|8.13|8886860|23.57|19|2023-11-02|15/09/2023|||||8.1599998474121|1|2023-08-25|15/06/2023|||||8.1800003051758|1
2023-09-18 05:06:21|06992|1062255|601838|52.21B|52210000000|13.7|17952363|-15.89|27|2023-11-02|15/09/2023||0.83||20241000000|13.699999809265|1|2023-08-30|15/06/2023|0.8|0.8|5810000000|5810000000|14.020000457764|1
2023-09-18 05:06:26|06993|994526|601997|20.15B|20150000000|5.52|25558001|0.18|27|2023-10-31|15/09/2023|||||5.5199999809265|1|2023-08-26|15/06/2023|||||5.6700000762939|1
2023-09-18 05:06:32|06994|994505|600926|66.78B|66780000000|11.26|17266513|-20.63|28|2023-10-27|15/09/2023||0.51||32932000000|11.260000228882|1|2023-08-29|15/06/2023|0.69|0.69|8930000000|8930000000|11.590000152588|1
2023-09-18 05:06:37|06995|994504|600919|112.51B|112510000000|7.06|108892236|-3.55|28|2023-11-02|15/09/2023||0.69||77897000000|7.0599999427795|1|2023-08-30|15/06/2023|0.57|0.605|20050000000|20050000000|7.0700001716614|1
2023-09-18 05:06:44|06996|101029|601009|81.51B|81510000000|7.88|16519200|-25.14|29|2023-11-02|15/09/2023||0.5731||12130000000|7.8800001144409|1|2023-08-31|15/06/2023|0.51|0.4498|12010000000|12010000000|8.25|1
2023-09-18 05:06:49|06997|994517|601229|86.80B|86800000000|6.1|20906725|4.24|28|2023-10-30|15/09/2023||0.7552||16710000000|6.0999999046326|1|2023-08-26|15/06/2023|0.6049|0.6049|13760000000|13760000000|6.039999961853|1
2023-09-18 05:06:55|06998|1162086|600928|16.13B|16130000000|3.56|27395850|6.07|19|2023-11-02|15/09/2023|||||3.5599999427795|1|2023-08-31|15/06/2023|||||3.6199998855591|1
2023-09-18 05:07:00|06999|100700|600550|8.62B|8620000000|4.67|7733747|-8.59|28|2023-10-26|15/09/2023|||||4.6799998283386|1|2023-08-29|15/06/2023|||||4.75|1
2023-09-18 05:07:05|07000|100618|600456|16.16B|16160000000|33.83|4885881|-26.21|28|2023-10-30|15/09/2023|||||33.830001831055|1|2023-08-25|15/06/2023|||1830000000||28.559999465942|1
2023-09-18 05:07:11|07001|101000|600973|6.90B|6900000000|5.07|22746405|12.72|27|2023-11-02|15/09/2023|||||5.0700001716614|1|2023-08-31|15/06/2023|||||4.8400001525879|1
2023-09-18 05:07:16|07002|101031|601011|7.11B|7110000000|3.71|17411773|-4.64|28|2023-10-31|15/09/2023|||||3.710000038147|1|2023-08-29|15/06/2023|||||3.5899999141693|1
2023-09-18 05:07:21|07003|100426|600191|2.92B|2920000000|6.03|11819045|-14.57|24|2022-10-28|15/09/2022|-0.04||95000000||6.1300001144409|1|2022-08-26|15/06/2022|-0.01||38560000||6.6999998092651|1
2023-09-18 05:07:28|07004|101141|601992|23.38B|23380000000|2.19|35764037|-15.12|29|2023-11-01|15/09/2023||||102822000000|2.1800000667572|1|2023-08-24|15/06/2023|||25660000000||2.2699999809265|1
2023-09-18 05:07:33|07005|101106|601678|9.38B|9380000000|4.65|9050880|-16.67|27|2023-10-30|15/09/2023|||||4.6399998664856|1|2023-08-30|15/06/2023|||||4.5799999237061|1
2023-09-18 05:07:39|07006|100897|600791|2.03B|2030000000|4.49|18982472|-3.17|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
2023-09-18 05:07:44|07007|100691|600538|2.34B|2340000000|4.46|4353981|-7.69|25|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1
2023-09-18 05:07:49|07008|100627|600463|2.55B|2550000000|8.49|3593354|0.94|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
2023-09-18 05:07:55|07009|100706|600560|2.81B|2810000000|12.55|4644762|28.95|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
2023-09-18 05:08:01|07010|100581|600386|3.20B|3200000000|3.97|9784232|-2.97|28|2023-11-01|15/09/2023|||||3.9700000286102|1|2023-08-29|15/06/2023|||||3.9400000572205|1
2023-09-18 05:08:06|07011|100281|600008|20.92B|20920000000|2.85|52039543|5.88|29|2023-11-01|15/09/2023|||||2.8499999046326|1|2023-08-26|15/06/2023|||||3.0099999904633|1
2023-09-18 05:08:11|07012|100574|600376|10.89B|10890000000|4.22|30968572|-6.05|29|2023-11-03|15/09/2023||0.0407||8600000000|4.2199997901917|1|2023-08-26|15/06/2023|0.0814|0.0814|17200000000|17200000000|4.5199999809265|1
2023-09-18 05:08:16|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
2023-09-18 05:08:23|07014|994575|603569|8.13B|8130000000|13.86|20061192|37.23|28|2023-10-25|15/09/2023|||||13.859999656677|1|2023-08-24|15/06/2023|||||13.85000038147|1
2023-09-18 05:08:27|07015|101157|603123|8.47B|8470000000|10.6|12864994|-2.04|28|2023-10-31|15/09/2023|||||10.60000038147|1|2023-08-30|15/06/2023|||||9.7799997329712|1
2023-09-18 05:08:32|07016|951032|603025|14.87B|14870000000|13.41|8974079|-23|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
2023-09-18 05:08:38|07017|100394|600159|2.51B|2510000000|3.02|68142073|1|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
2023-09-18 05:08:43|07018|100597|600405|2.97B|2970000000|5.37|6615430|-7.52|28|2023-11-01|15/09/2023|||||5.3699998855591|1|2023-08-31|15/06/2023|||||5.4000000953674|1
2023-09-18 05:08:49|07019|100784|600658|5.41B|5410000000|4.84|23933501|1.68|29|2023-11-02|15/09/2023|||||4.8299999237061|1|2023-08-30|15/06/2023|||||5.8000001907349|1
2023-09-18 05:08:55|07020|100304|600037|10.90B|10900000000|7.83|11500422|2.45|29|2023-11-02|15/09/2023|||||7.8299999237061|1|2023-08-31|15/06/2023|||||8.3000001907349|1
2023-09-18 05:09:00|07021|994578|603588|14.14B|14140000000|9.27|6886397|-16.08|28|2023-10-20|15/09/2023||0.17|||9.2700004577637|1|2023-08-29|15/06/2023||0.29|2730000000|2730000000|9.8199996948242|1
2023-09-18 05:09:09|07022|954959|603616|2.17B|2170000000|5.53|16232823|-4.06|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
2023-09-18 05:09:17|07023|101044|601101|8.76B|8760000000|6.08|9000337|-13.8|28|2023-10-24|15/09/2023||0.32|||6.0799999237061|1|2023-08-22|15/06/2023||0.31|||5.7300000190735|1
2023-09-18 05:09:23|07024|100562|600361|24.24B|24240000000|5.59|19884430|-27.89|28|2023-10-30|15/09/2023|||||5.5900001525879|1|2023-08-30|15/06/2023|||||5.9099998474121|1
2023-09-18 05:09:28|07025|100721|600578|20.95B|20950000000|3.13|43128312|-0.31|28|2023-11-01|15/09/2023|||||3.1300001144409|1|2023-08-18|15/06/2023|||6430000000||3.4000000953674|1
2023-09-18 05:09:33|07026|101134|||||||28|2023-11-01|15/09/2023|||||4.9299998283386|1|2023-08-29|15/06/2023|||||4.8299999237061|1
2023-09-18 05:09:38|07027|1162083|603590|5.6B|5600000000|36.06|1185590|49.42|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
2023-09-18 05:09:43|07028|101095|601588|7.14B|7140000000|2.11|41294389|0.47|29|2023-11-01|15/09/2023|||||2.1099998950958|1|2023-08-24|15/06/2023|||||2.289999961853|1
2023-09-18 05:09:48|07029|1141910|688066|13.83B|13830000000|52.36|3432053|-5.04|21|2023-11-02|15/09/2023|||||52.360000610352|1|2023-08-31|15/06/2023|||747000000||59|1
2023-09-18 05:09:53|07030|994596|603778|3.37B|3370000000|5.29|31628703|61.04|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
2023-09-18 05:10:00|07031|100612|600429|7.59B|7590000000|5|7667076|10.5|28|2023-10-30|15/09/2023|||||5|1|2023-08-26|15/06/2023|||||5.1900000572205|1
2023-09-18 05:10:07|07032|101051|601126|12.33B|12330000000|15.15|7584129|9.33|28|2023-11-02|15/09/2023|||||15.14999961853|1|2023-08-31|15/06/2023|0.26||1690000000|1690000000|14.430000305176|1
2023-09-18 05:10:14|07033|100601|600410|7.45B|7450000000|6.79|33554099|31.59|28|2023-10-27|15/09/2023|||||6.7800002098083|1|2023-08-28|15/06/2023|||||6.3699998855591|1
2023-09-18 05:10:20|07034|100395|600161|41.21B|41210000000|25.01|5967330|21.54|27|2023-10-27|15/09/2023||0.15|||25.010000228882|1|2023-08-30|15/06/2023|0.19|0.13|1400000000|1400000000|24.229999542236|1
2023-09-18 05:10:25|07035|1141909|688033|9.18B|9180000000|16.4|4449935|-31.03|23|2023-11-01|15/09/2023|||||16.39999961853|1|2023-08-07|15/06/2023|||||18.620000839233|1
2023-09-18 05:10:31|07036|100336|600085|73.44B|73440000000|53.55|7865599|20.84|29|2023-11-02|15/09/2023||0.32||4070000000|53.549999237061|1|2023-08-06|15/06/2023|0.34|0.33|4620000000|4610000000|54.990001678467|1
2023-09-18 05:10:37|07037|1072210|603516|2.89B|2890000000|15.6|3758900|24.41|26|2023-10-26|15/09/2023||0.3|||15.60000038147|1|2023-08-02|15/06/2023|0.3|0.3|146000000||17|1
2023-09-18 05:10:42|07038|1162049|603613|23.82B|23820000000|34.06|11559009|-68.75|19|2023-10-27|15/09/2023|||||34.060001373291|1|2023-08-29|15/06/2023|||||31.60000038147|1
2023-09-18 05:10:47|07039|100484|600266|13.80B|13800000000|6.65|84392559|63.81|28|2023-10-30|15/09/2023||||29520000000|6.6500000953674|1|2023-08-31|15/06/2023||||24184000000|7.6300001144409|1
2023-09-18 05:10:54|07040|100956|600861|14.32B|14320000000|25.3|2276396|61.51|28|2023-11-02|15/09/2023||0.4|||25.299999237061|1|2023-08-29|15/06/2023|0.3|0.3|9820000000||25.020000457764|1
2023-09-18 05:11:00|07041|100470|600246|9.99B|9990000000|5.34|25183114|-40.75|28|2023-11-02|15/09/2023|||||5.3400001525879|1|2023-08-30|15/06/2023|||||5.8600001335144|1
2023-09-18 05:11:05|07042|997532|603138|5.31B|5310000000|19.1|9514629|-7.05|27|2023-10-25|15/09/2023|||||19.10000038147|1|2023-08-16|15/06/2023|||||20.739999771118|1
2023-09-18 05:11:10|07043|942795|600055|13.04B|13040000000|18.55|3774064|-7.79|28|2023-10-30|15/09/2023|||||18.549999237061|1|2023-08-29|15/06/2023|||||17.520000457764|1
2023-09-18 05:11:15|07044|1162055|603392|60.89B|60890000000|49.32|4349579|-40.38|17|2023-11-01|15/09/2023||1.29||3940000000|49.319999694824|1|2023-08-25|15/06/2023|0.9776|1.07|1280000000|1850000000|55.759998321533|1
2023-09-18 05:11:20|07045|1141907|688028|3.2B|3200000000|21.21|1052801|-29.75|23|2023-10-31|15/09/2023|||||21.209999084473|1|2023-08-29|15/06/2023|||||18.370000839233|1
2023-09-18 05:11:26|07046|1162058|603267|15.4B|15400000000|65.83|6079389|-49.25|19|2023-11-02|15/09/2023||0.895||570720000|65.830001831055|1|2023-08-19|15/06/2023|1.12|1.12|980000000|780990000|60.299999237061|1
2023-09-18 05:11:33|07047|1156679|601816|251.43B|251430000000|5.37|79037812|17.76|18|2023-11-02|15/09/2023||0.0663||11610000000|5.1199998855591|1|2023-08-31|15/06/2023|0.06|0.0593|10340000000|10280000000|5.3899998664856|1
2023-09-18 05:11:39|07048|100399|600166|28.25B|28250000000|3.58|68938582|33.21|29|2023-11-03|15/09/2023|||||3.579999923706|1|2023-08-19|15/06/2023|||13870000000|13870000000|3.4800000190735|1
2023-09-18 05:11:44|07049|1162056|603068|4.16B|4160000000|27.73|1909821|-2.23|19|2023-11-01|15/09/2023|||||27.729999542236|1|2023-08-31|15/06/2023|||||26.280000686646|1
2023-09-18 05:11:49|07050|1156734|603719|8.85B|8850000000|24.48|4558285|-16.14|18|2023-10-30|15/09/2023||0.34|||22.760000228882|1|2023-08-30|15/06/2023|0.11|0.32|1600000000|1600000000|24.10000038147|1
2023-09-18 05:11:55|07051|102958|600681|5.93B|5930000000|4.42|9282486|1.6|28|2023-11-01|15/09/2023|||||4.4200000762939|1|2023-08-05|15/06/2023|||||4.6300001144409|1
2023-09-18 05:12:00|07052|1081714|603596|32.13B|32130000000|78.02|5536214|-13.94|29|2023-11-01|15/09/2023||0.71|||78.019996643066|1|2023-08-29|15/06/2023||0.5|1600000000|1590000000|77.300003051758|1
2023-09-18 05:12:05|07053|101008|600980|3.02B|3020000000|15.98|2869645|10.83|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
2023-09-18 05:12:12|07054|100663|600510|5.88B|5880000000|5.83|9382601|-21|28|2023-10-26|15/09/2023|||||5.8299999237061|1|2023-08-24|15/06/2023|||||6.3200001716614|1
2023-09-18 05:12:18|07055|100513|600299|22.31B|22310000000|8.32|2700217|-15.43|28|2023-10-26|15/09/2023||0.0589||3380000000|8.3199996948242|1|2023-08-05|15/06/2023|0.0119|0.0119|3180000000|3180000000|8.3599996566772|1
2023-09-18 05:12:23|07056|1159375|601696|32.22B|32220000000|10.59|66428475|-6.37|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
2023-09-18 05:12:28|07057|101162|603167|3.32B|3320000000|7.07|3322918|1.58|28|2023-11-01|15/09/2023|||||7.0700001716614|1|2023-08-18|15/06/2023|||||7.289999961853|1
2023-09-18 05:12:34|07058|994592|603727|3.78B|3780000000|13.42|4661213|-6.68|28|2023-10-30|15/09/2023|||||13.420000076294|1|2023-07-22|15/06/2023|||||11.470000267029|1
2023-09-18 05:12:39|07059|994621|603936|6.88B|6880000000|10.92|8962147|-17.36|27|2023-10-27|15/09/2023||0.07||821420000|10.930000305176|1|2023-08-19|15/06/2023|0.08|0.07|857540000|760850000|10.680000305176|1
2023-09-18 05:12:44|07060|100738|600597|14.42B|14420000000|10.46|7509676|-1.6|29|2023-10-31|15/09/2023||0.1||7950000000|10.460000038147|1|2023-08-29|15/06/2023|0.11|0.13|7070000000|7080000000|10.359999656677|1
2023-09-18 05:12:50|07061|102960|600708|5.22B|5220000000|2.35|52891887|2.14|28|2023-10-31|15/09/2023|||||2.3499999046326|1|2023-08-30|15/06/2023|||||2.829999923706|1
2023-09-18 05:12:55|07062|101074|601339|8.13B|8130000000|5.49|3404328|-0.72|29|2023-10-26|15/09/2023|||||5.4899997711182|1|2023-08-18|15/06/2023|||1730000000||5.6599998474121|1
2023-09-18 05:13:00|07063|100479|600258|20.53B|20530000000|18.39|12215559|-14.45|29|2023-11-02|15/09/2023||0.2035||2260000000|18.389999389648|1|2023-08-31|15/06/2023|0.22|0.1813|1950000000|1820000000|17.799999237061|1
2023-09-18 05:13:06|07064|100622|600455|1.43B|1430000000|22.88|1085392|11.52|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
2023-09-18 05:13:10|07065|100826|600707|21.28B|21280000000|5.93|40887861|45.71|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
2023-09-18 05:13:16|07066|1054840|601108|36.55B|36550000000|7.87|59946287|11.74|27|2023-10-27|15/09/2023|||||7.8699998855591|1|2023-08-25|15/06/2023|||1690000000||8.2399997711182|1
2023-09-18 05:13:22|07067|101071|601311|9.69B|9690000000|8.26|8754559|-10.13|29|2023-10-27|15/09/2023|||||8.2600002288818|1|2023-08-25|15/06/2023|0.1||3240000000||8.1499996185303|1
2023-09-18 05:13:27|07068|100474|600230|5.99B|5990000000|14.4|4701162|-23.32|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
2023-09-18 05:13:34|07069|1052655|603106|3.73B|3730000000|7.17|38679178|30.31|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
2023-09-18 05:13:39|07070|100412|600180|6.73B|6730000000|6.24|13438384|-11.59|28|2023-10-31|15/09/2023|||||6.2399997711182|1|2023-08-30|15/06/2023|||||6.1199998855591|1
2023-09-18 05:13:45|07071|942820|601016|21.37B|21370000000|3.3|25147645|-27.95|27|2023-11-02|15/09/2023|||||3.3099999427795|1|2023-08-30|15/06/2023|||1400000000||3.3599998950958|1
2023-09-18 05:13:50|07072|994544|603098|9.81B|9810000000|18.2|1272750|-42.32|27|2023-11-02|15/09/2023||0.0793||1600000000|18.200000762939|1|2023-08-31|15/06/2023|0.1111|0.1111|2240000000|2240000000|20.159999847412|1
2023-09-18 05:13:57|07073|996063|601375|18.57B|18570000000|4|102175893|9.21|27|2023-11-02|15/09/2023|||||4|1|2023-08-30|15/06/2023|||||4.3099999427795|1
2023-09-18 05:14:02|07074|942815|600850|16.71B|16710000000|24.39|6558784|41.36|27|2023-11-02|15/09/2023|||||24.389999389648|1|2023-08-26|15/06/2023|||2290000000||20.680000305176|1
2023-09-18 05:14:06|07075|996182|||||||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
2023-09-18 05:14:12|07076|100815|600697|2.11B|2110000000|13.25|2155652|0.77|28|2023-10-30|15/09/2023|||||13.25|1|2023-08-23|15/06/2023|0.02||1700000000||12.939999580383|1
2023-09-18 05:14:17|07077|942824|603099|4.02B|4020000000|15.09|6351117|57.52|28|2023-10-27|15/09/2023|||||15.090000152588|1|2023-08-25|15/06/2023|0.06||98000000||12.949999809265|1
2023-09-18 05:14:23|07078|100856|600742|6.61B|6610000000|8.89|10770279|4.38|28|2023-10-27|15/09/2023|||||8.8900003433228|1|2023-08-26|15/06/2023|||||7.9699997901917|1
2023-09-18 05:14:28|07079|100543|600333|3.10B|3100000000|5.09|4830767|-6.87|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
2023-09-18 05:14:33|07080|100389|600148|2.20B|2200000000|15.56|4555444|14.52|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
2023-09-18 05:14:40|07081|100652|600496|7.28B|7280000000|3.66|12284319|-7.32|29|2023-10-27|15/09/2023||0.12||4640000000|3.6600000858307|1|2023-08-26|15/06/2023|0.1|0.0973|4000000000|4000000000|3.6900000572205|1
2023-09-18 05:14:45|07082|100869|600757|9.16B|9160000000|7.55|22066816|34.81|28|2023-10-31|15/09/2023|||||7.5500001907349|1|2023-08-29|15/06/2023|||||8.5|1
2023-09-18 05:14:50|07083|996067|603035|7.43B|7430000000|19.55|6034390|-10.34|27|2023-10-24|15/09/2023|||||19.549999237061|1|2023-08-29|15/06/2023|||995900000||19.319999694824|1
2023-09-18 05:14:56|07084|100684|600525|6.38B|6380000000|4.85|9957703|3.16|28|2023-10-31|15/09/2023|||||4.8499999046326|1|2023-08-30|15/06/2023|||||4.9099998474121|1
2023-09-18 05:15:02|07085|945174|603698|7.69B|7690000000|14.35|4095834|10.99|28|2023-10-27|15/09/2023|||||14.35000038147|1|2023-08-30|15/06/2023|||456000000||14.670000076294|1
2023-09-18 05:15:07|07086|1162042|605288|2.73B|2730000000|39.5|470946|10.46|17|2023-11-01|15/09/2023|||||39.5|1|2023-08-31|15/06/2023|||||39.939998626709|1
2023-09-18 05:15:13|07087|1057308|603655|2.47B|2470000000|23.3|725331|26.37|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
2023-09-18 05:15:18|07088|994550|603203|6.30B|6300000000|25.22|927320|4.75|28|2023-11-02|15/09/2023|||||25.209999084473|1|2023-08-30|15/06/2023|||187000000||25.219999313354|1
2023-09-18 05:15:24|07089|994602|603819|3.06B|3060000000|14.04|1146436|-12.03|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
2023-09-18 05:15:30|07090|948391|603158|3.66B|3660000000|7.47|9261573|-3.37|28|2023-10-31|15/09/2023|||||7.460000038147|1|2023-08-25|15/06/2023|||||7.1500000953674|1
2023-09-18 05:15:35|07091|101118|601799|43.68B|43680000000|152.89|1319285|-3.24|28|2023-10-27|15/09/2023||0.8658||2370000000|152.92999267578|1|2023-08-26|15/06/2023|0.92|0.942|2500000000|2500000000|135.33999633789|1
2023-09-18 05:15:41|07092|1043310|603776|3.21B|3210000000|13.89|2578123|0.82|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
2023-09-18 05:15:46|07093|100973|600880|5.69B|5690000000|5.19|18977112|11.09|27|2023-10-30|15/09/2023|||||5.1900000572205|1|2023-08-30|15/06/2023|||||5.4299998283386|1
2023-09-18 05:15:51|07094|1162079|603053|9.04B|9040000000|10.11|4301818|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
2023-09-18 05:15:57|07095|1056012|603809|4.04B|4040000000|10.28|4702426|-7.38|27|2023-11-02|15/09/2023||||1472000000|10.279999732971|1|2023-08-01|15/06/2023|||||10.85000038147|1
2023-09-18 05:16:03|07096|100556|600353|6.59B|6590000000|7.89|17751817|-9.31|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
2023-09-18 05:16:09|07097|100828|600711|15.19B|15190000000|4.84|26412819|-29.57|28|2023-11-01|15/09/2023|||||4.8400001525879|1|2023-08-30|15/06/2023|||||4.6599998474121|1
2023-09-18 05:16:14|07098|100329|600078|5.63B|5630000000|8.5|6127570|-36.59|28|2023-11-03|15/09/2023|||||8.5|1|2023-08-31|15/06/2023|||||8.3599996566772|1
2023-09-18 05:16:19|07099|101016|600988|25.54B|25540000000|15.36|29021819|-26.36|28|2023-10-30|15/09/2023|||||15.359999656677|1|2023-08-19|15/06/2023|0.14|0.14|1790000000|1790000000|14.720000267029|1
2023-09-18 05:16:25|07100|100972|600879|25.07B|25070000000|7.59|32868980|16.26|27|2023-11-01|15/09/2023|||||7.5900001525879|1|2023-08-30|15/06/2023|||||7.4299998283386|1
2023-09-18 05:16:30|07101|1095973|601068|14.91B|14910000000|5.04|11248146|18.97|23|2023-04-27|15/03/2023|||4310000000||6.210000038147|1|2023-03-07|15/12/2022|-0.02||7600000000||5.3800001144409|1
2023-09-18 05:16:35|07102|101139|601965|21.25B|21250000000|21.25|5023773|19.91|27|2023-10-27|15/09/2023||0.23|||21.14999961853|1|2023-08-26|15/06/2023|0.2|0.19|944000000||20.569999694824|1
2023-09-18 05:16:42|07103|100572|600372|70.41B|70410000000|14.55|23947913|-24.19|29|2023-10-27|15/09/2023||0.1258||3280000000|14.560000419617|1|2023-08-23|15/06/2023|0.104|0.1063|9080000000|6640000000|14.85000038147|1
2023-09-18 05:16:47|07104|1162066|603220|7.69B|7690000000|23.43|35983436|103.78|19|2023-11-02|15/09/2023|||||23.450000762939|1|2023-08-15|15/06/2023|||||16.950000762939|1
2023-09-18 05:16:52|07105|994540|603060|8.79B|8790000000|10.97|1838060|6.21|27|2023-11-02|15/09/2023||0.092||739490000|10.960000038147|1|2023-08-31|15/06/2023|0.0676|0.1287|536300000|1040000000|11.260000228882|1
2023-09-18 05:16:57|07106|101132|601898|117.34B|117340000000|8.84|19759263|-12.35|29|2023-10-25|15/09/2023||0.4|||8.8199996948242|1|2023-08-24|15/06/2023||0.35|50200000000|106952000000|8.2700004577637|1
2023-09-18 05:17:05|07107|101144|601918|13.24B|13240000000|5.1|29369926|7.37|29|2023-10-30|15/09/2023||0.25|||5.0900001525879|1|2023-08-26|15/06/2023|0.26|0.26|3360000000||4.2300000190735|1
2023-09-18 05:17:12|07108|100414|600150|122.99B|122990000000|27.5|69247313|10.83|29|2023-11-03|15/09/2023|||||27.510000228882|1|2023-08-31|15/06/2023|||21480000000|21480000000|29.139999389648|1
2023-09-18 05:17:18|07109|100384|600138|9.27B|9270000000|12.81|13684546|11.87|28|2023-10-27|15/09/2023||0.5419||3390000000|12.800000190735|1|2023-08-31|15/06/2023|0.15|0.1742|2520000000|2520000000|12.449999809265|1
2023-09-18 05:17:24|07110|942599|603018|5.52B|5520000000|8.26|11419588|-0.72|28|2023-10-30|15/09/2023||0.2||1660000000|8.2600002288818|1|2023-08-29|15/06/2023|0.2443|0.2443|1370000000|1360000000|8.4499998092651|1
2023-09-18 05:17:29|07111|100362|600115|101.20B|101200000000|4.52|57838587|-9.04|29|2023-10-26|15/09/2023||0.4932||41930000000|4.539999961853|1|2023-08-30|15/06/2023|-0.11|-0.6031|27110000000|27160000000|4.3800001144409|1
2023-09-18 05:17:35|07112|100803|600675|21.71B|21710000000|3.6|27524445|35.38|27|2023-11-03|15/09/2023|||||3.5899999141693|1|2023-08-24|15/06/2023|||||3.8900001049042|1
2023-09-18 05:17:40|07113|994508|600977|26.74B|26740000000|14.3|27604079|34.08|28|2023-10-30|15/09/2023||0.08||2510000000|14.300000190735|1|2023-08-26|15/06/2023|0.095|0.1|1410000000|1250000000|14.789999961853|1
2023-09-18 05:17:46|07114|101045|601106|21.12B|21120000000|3.09|25070485|5.46|28|2023-11-02|15/09/2023|||||3.0899999141693|1|2023-08-30|15/06/2023|||||3.1600000858307|1
2023-09-18 05:17:51|07115|100549|600340|8.53B|8530000000|2.19|96669412|-20.43|29|2023-10-30|15/09/2023|||||2.1900000572205|1|2023-08-31|15/06/2023|||||2.4100000858307|1
2023-09-18 05:17:57|07116|996065|601881|116.50B|116500000000|11.04|91804998|19.72|28|2023-10-31|15/09/2023||0.17|||11.050000190735|1|2023-08-30|15/06/2023||0.21|8720000000|5300000000|12.020000457764|1
2023-09-18 05:18:02|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
2023-09-18 05:18:06|07118|100511|600297|16.54B|16540000000|2.07|89139320|-6.76|28|2023-10-31|15/09/2023||0.06||37780000000|2.0699999332428|1|2023-08-26|15/06/2023||0.05||34980000000|2.039999961853|1
2023-09-18 05:18:12|07119|101050|601118|20.16B|20160000000|4.7|23483569|10.39|29|2023-10-31|15/09/2023|||||4.6999998092651|1|2023-08-31|15/06/2023|||||4.539999961853|1
2023-09-18 05:18:19|07120|942810|600730|3.34B|3340000000|5.7|8139301|4.8|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
2023-09-18 05:18:24|07121|100429|600195|11.74B|11740000000|11.52|6442179|-13.02|28|2023-11-02|15/09/2023||0.1574||1880000000|11.520000457764|1|2023-08-31|15/06/2023|0.1279|0.1574|1450000000|1450000000|11.609999656677|1
2023-09-18 05:18:36|07122|101130|601888|230.64B|230640000000|111.28|17592469|-43.74|29|2023-11-01|15/09/2023||0.8393||17860000000|111.69000244141|1|2023-08-24|15/06/2023|0.76|0.76|15090000000|15090000000|110.33999633789|1
2023-09-18 05:18:42|07123|100408|600176|56.04B|56040000000|14|14690509|-0.29|29|2023-10-23|15/09/2023||0.375|||14|1|2023-08-18|15/06/2023|0.29|0.38|4160000000||14.310000419617|1
2023-09-18 05:18:47|07124|1009372|603505|16.95B|16950000000|28.12|3766610|-25.44|27|2023-10-30|15/09/2023|||||28.120000839233|1|2023-08-15|15/06/2023|||391000000||25.14999961853|1
2023-09-18 05:18:52|07125|100874|600764|16.55B|16550000000|23.29|3681382|2.96|28|2023-11-02|15/09/2023|||||23.299999237061|1|2023-08-30|15/06/2023|||918000000||23.540000915527|1
2023-09-18 05:18:57|07126|1162087|603967|3.35B|3350000000|9.68|1782074|-3.57|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
2023-09-18 05:19:02|07127|100670|600511|24.36B|24360000000|32.24|5052216|30.66|29|2023-10-26|15/09/2023|||||32.180000305176|1|2023-08-24|15/06/2023|0.756||12910000000||31.829999923706|1
2023-09-18 05:19:08|07128|100325|600056|18.47B|18470000000|12.33|16013172|0.16|28|2023-10-30|15/09/2023|||||12.329999923706|1|2023-08-25|15/06/2023|||||12.310000419617|1
2023-09-18 05:19:13|07129|101128|601872|49.11B|49110000000|6.03|33019014|-16.01|28|2023-11-02|15/09/2023||0.12|||6.039999961853|1|2023-08-29|15/06/2023|0.2|0.09|7110000000|7110000000|6.1799998283386|1
2023-09-18 05:19:20|07130|101021|600999|121.66B|121660000000|13.97|20561648|8.53|29|2023-11-01|15/09/2023||0.22|||13.979999542236|1|2023-08-29|15/06/2023||0.27|5400000000|5400000000|14.819999694824|1
2023-09-18 05:19:25|07131|101168|603993|133.29B|133290000000|6.22|96527595|30.93|29|2023-11-01|15/09/2023||0.1217||49590000000|6.25|1|2023-08-25|15/06/2023|0.02|0.0479|42440000000|42430000000|5.8499999046326|1
2023-09-18 05:19:30|07132|101049|601117|46.80B|46800000000|7.64|38297209|-13.07|29|2023-11-03|15/09/2023||0.24|||7.6300001144409|1|2023-08-31|15/06/2023|0.3|0.31|48430000000||7.7699999809265|1
2023-09-18 05:19:36|07133|954957|601985|139.36B|139360000000|7.36|59928163|19.32|29|2023-10-27|15/09/2023||0.16|||7.3600001335144|1|2023-08-31|15/06/2023|0.16|0.16|18400000000|18400000000|7.0900001525879|1
2023-09-18 05:19:41|07134|100681|600536|33.47B|33470000000|38.99|22847510|12.28|28|2023-10-30|15/09/2023|||||38.950000762939|1|2023-08-31|15/06/2023|||1320000000||42.360000610352|1
2023-09-18 05:19:47|07135|100366|600111|81.12B|81120000000|22.43|25992586|-23.19|29|2023-10-20|15/09/2023||0.5862||13430000000|22.409999847412|1|2023-08-19|15/06/2023|0.4887|0.4887|7250000000|11490000000|23.389999389648|1
2023-09-18 05:19:52|07136|994520|601611|22.37B|22370000000|7.4|15177653|-11.32|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
2023-09-18 05:19:57|07137|101121|601808|79.54B|79540000000|16.54|5177942|16.68|29|2023-11-01|15/09/2023||0.11|||16.639999389648|1|2023-08-23|15/06/2023|0.2|0.14|10420000000|10420000000|14.939999580383|1
2023-09-18 05:20:04|07138|100548|600339|21.44B|21440000000|3.84|38644173|32.65|28|2023-11-02|15/09/2023|||||3.829999923706|1|2023-08-26|15/06/2023|||19700000000||3.7000000476837|1
2023-09-18 05:20:09|07139|1043298|601949|17.29B|17290000000|9.12|48851915|104.82|27|2023-11-01|15/09/2023|||||9.1300001144409|1|2023-08-31|15/06/2023|||||11.329999923706|1
2023-09-18 05:20:14|07140|100685|600528|19.17B|19170000000|8.62|11956292|10.54|28|2023-10-27|15/09/2023|||||8.6199998855591|1|2023-08-29|15/06/2023|||||8.75|1
2023-09-18 05:20:19|07141|100373|600125|7.95B|7950000000|6.09|15097265|13.22|29|2023-10-30|15/09/2023||0.1178||3270000000|6.0900001525879|1|2023-08-31|15/06/2023|0.1178|0.1178|3570000000|3570000000|5.8699998855591|1
2023-09-18 05:20:26|07142|100768|600636|4.43B|4430000000|10.1|10112777|44.25|27|2023-11-02|15/09/2023|||||10.10000038147|1|2023-08-30|15/06/2023|||||10.689999580383|1
2023-09-18 05:20:31|07143|102088|600217|3.91B|3910000000|4.65|6483798|-2.88|28|2023-11-01|15/09/2023|||||4.6500000953674|1|2023-08-31|15/06/2023|||||4.7800002098083|1
2023-09-18 05:20:39|07144|102084|600062|16.98B|16980000000|16.34|7942510|-6.03|29|2023-11-01|15/09/2023|||||16.329999923706|1|2023-08-24|15/06/2023|||||15.609999656677|1
2023-09-18 05:20:44|07145|1162035|601698|78.19B|78190000000|17.86|44129812|64.31|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
2023-09-18 05:20:49|07146|996064|601858|22.73B|22730000000|29.1|20448026|281.21|28|2023-11-02|15/09/2023|||||29.129999160767|1|2023-08-29|15/06/2023|||||33.990001678467|1
2023-09-18 05:20:54|07147|1082120|601066|193.99B|193990000000|25.02|18275120|0.68|25|2023-10-27|15/09/2023||0.39||9287000000|24.979999542236|1|2023-08-30|15/06/2023||0.37|6760000000|9287000000|26.5|1
2023-09-18 05:20:59|07148|101140|601989|94.63B|94630000000|4.15|115601548|14.21|29|2023-11-02|15/09/2023|||||4.1500000953674|1|2023-08-31|15/06/2023|||||4.2699999809265|1
2023-09-18 05:21:05|07149|100638|600482|41.83B|41830000000|19.15|22192258|22.98|29|2023-11-02|15/09/2023|||||19.139999389648|1|2023-08-31|15/06/2023|||||19.530000686646|1
2023-09-18 05:21:11|07150|101041|601098|21.21B|21210000000|11.82|11528457|17.45|29|2023-11-02|15/09/2023||0.2192||3190000000|11.819999694824|1|2023-08-25|15/06/2023|0.35|0.228|4100000000|4140000000|12.130000114441|1
2023-09-18 05:21:17|07151|100298|600029|115.07B|115070000000|6.35|45009464|-2.62|29|2023-11-02|15/09/2023||0.2839||54250000000|6.3600001335144|1|2023-08-29|15/06/2023|0.05|0.0301|37670000000|35770000000|6.3400001525879|1
2023-09-18 05:21:22|07152|100367|600118|30.83B|30830000000|26.06|20751459|21.66|28|2023-10-27|15/09/2023|||||26.040000915527|1|2023-08-25|15/06/2023|||||25.840000152588|1
2023-09-18 05:21:28|07153|100393|600158|9.22B|9220000000|9.61|16566283|13.05|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
2023-09-18 05:21:32|07154|1164175|600956|24.07B|24070000000|8.33|3844998|-19.56|17|2023-10-27|15/09/2023|||||8.3199996948242|1|2023-08-29|15/06/2023|0.14||3490000000||8.460000038147|1
2023-09-18 05:21:38|07155|100339|600088|5.22B|5220000000|13.18|14753140|49.15|28|2023-11-02|15/09/2023|||||13.170000076294|1|2023-08-31|15/06/2023|||||14.470000267029|1
2023-09-18 05:21:44|07156|101154|603005|15.15B|15150000000|23.21|30705390|13.97|29|2023-10-30|15/09/2023|||||23.209999084473|1|2023-08-26|15/06/2023|0.07|0.07|259000000||18.079999923706|1
2023-09-18 05:21:49|07157|100280|600007|19.74B|19740000000|19.66|1978806|35.16|28|2023-11-03|15/09/2023|||||19.64999961853|1|2023-08-31|15/06/2023|||||20.020000457764|1
2023-09-18 05:21:55|07158|101063|601179|24.91B|24910000000|4.86|25735220|10.84|29|2023-11-02|15/09/2023|||||4.8400001525879|1|2023-08-30|15/06/2023|||4610000000||5.039999961853|1
2023-09-18 05:22:00|07159|1155894|601916|65.51B|65510000000|2.85|137950774|-8.36|19|2023-10-27|15/09/2023||0.16|||2.5699999332428|1|2023-08-29|15/06/2023|0.08|0.1|17450000000||2.6300001144409|1
2023-09-18 05:22:07|07160|1162076|601512|13.86B|13860000000|9.19|3049887|8.78|18|2023-10-27|15/09/2023||0.14|||9.1800003051758|1|2023-08-26|15/06/2023|0.17|0.17|||9.1999998092651|1
2023-09-18 05:22:13|07161|102956|600373|16.25B|16250000000|12.03|18446071|35.55|29|2023-10-30|15/09/2023||0.5078||2790000000|12.020000457764|1|2023-08-31|15/06/2023||0.3944||2700000000|12.810000419617|1
2023-09-18 05:22:19|07162|100755|600618|10.48B|10480000000|9.06|2651627|-13.59|28|2023-10-27|15/09/2023|||||9.0600004196167|1|2023-08-08|15/06/2023|||||9.170000076294|1
2023-09-18 05:22:24|07163|100380|600132|43.10B|43100000000|88.83|5648626|-16.73|29|2023-10-27|15/09/2023||1.1||4710000000|88.809997558594|1|2023-08-17|15/06/2023|0.989|0.99|4500000000|4500000000|83.379997253418|1
2023-09-18 05:22:29|07164|942825|603100|12.01B|12010000000|30.64|1791843|38.78|27|2023-11-02|15/09/2023|||||30.670000076294|1|2023-08-31|15/06/2023|||2030000000||32.279998779297|1
2023-09-18 05:22:34|07165|996555|600939|6.47B|6470000000|3.41|9718596|-11.37|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
2023-09-18 05:22:40|07166|100851|600729|13.24B|13240000000|33.03|2127051|48.27|28|2023-10-30|15/09/2023||0.75||18304000000|33.009998321533|1|2023-08-31|15/06/2023|0.955|0.955|5050000000|5050000000|33.779998779297|1
2023-09-18 05:22:45|07167|100710|600565|4.21B|4210000000|1.68|61403364|-25.97|28|2023-10-30|15/09/2023|||||1.6799999475479|1|2023-08-19|15/06/2023|||||1.8099999427795|1
2023-09-18 05:22:51|07168|100621|600452|14.28B|14280000000|12.98|9885674|-2.98|27|2023-11-01|15/09/2023|||||12.979999542236|1|2023-08-11|15/06/2023|||||16.879999160767|1
2023-09-18 05:22:56|07169|100496|600279|5.22B|5220000000|4.38|4874345|3.28|25|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1
2023-09-18 05:23:02|07170|942818|600917|10.86B|10860000000|6.9|3295177|-11.97|29|2023-10-30|15/09/2023|||||6.9000000953674|1|2023-08-31|15/06/2023|||||6.9000000953674|1
2023-09-18 05:23:07|07171|101025|601005|13.41B|13410000000|1.6|138816634|-2.99|28|2023-10-30|15/09/2023|||||1.6100000143051|1|2023-08-30|15/06/2023|||||1.6299999952316|1
2023-09-18 05:23:12|07172|1010705|603758|4.26B|4260000000|10.08|3288456|9.41|25|2023-08-22|15/06/2023|||||9.579999923706|1|2023-04-21|15/03/2023|0.14||330500000||10.5|1
2023-09-18 05:23:18|07173|100355|600106|6.38B|6380000000|4.78|8285586|-5.78|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
2023-09-18 05:23:23|07174|1155475|601077|41.1B|41100000000|3.96|47227827|11.27|29|2023-11-01|15/09/2023||0.23|||3.9700000286102|1|2023-08-25|15/06/2023|||7590000000||3.7799999713898|1
2023-09-18 05:23:28|07175|1162153|601827|12.47B|12470000000|7.36|5215741|10.29|18|2023-10-27|15/09/2023||0.19|||7.3499999046326|1|2023-08-18|15/06/2023||0.19|||7.4000000953674|1
2023-09-18 05:23:34|07176|994511|601127|76.76B|76760000000|51|65520081|-26.51|28|2023-11-02|15/09/2023|||||51|1|2023-08-31|15/06/2023|||5940000000|5940000000|36.689998626709|1
2023-09-18 05:23:40|07177|100378|600129|24.48B|24480000000|44.14|9196355|80.72|28|2023-10-27|15/09/2023|||||44.110000610352|1|2023-08-25|15/06/2023|||4620000000||45.979999542236|1
2023-09-18 05:23:45|07178|100352|600116|15.37B|15370000000|8.03|7465191|-15.5|28|2023-10-27|15/09/2023|||||8.0299997329712|1|2023-08-18|15/06/2023|||2750000000||8.2700004577637|1
2023-09-18 05:23:51|07179|100945|600847|1.76B|1760000000|11.44|1435122|-41.2|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
2023-09-18 05:23:56|07180|101039|601158|26.98B|26980000000|5.66|8307645|7.82|28|2023-10-30|15/09/2023||0.15|||5.6500000953674|1|2023-08-19|15/06/2023||0.12|||5.5|1
2023-09-18 05:24:02|07181|945168|603601|4.59B|4590000000|4.5|8027441|-21.02|28|2023-10-26|15/09/2023|||||4.5|1|2023-08-03|15/06/2023|||442000000|444000000|4.6100001335144|1
2023-09-18 05:24:08|07182|1043311|603976|3.06B|3060000000|20.22|1060778|-10.59|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
2023-09-18 05:24:15|07183|1056003|603083|11.50B|11500000000|42.92|31951211|348.19|27|2023-10-31|15/09/2023|||||42.900001525879|1|2023-08-18|15/06/2023|||||49.799999237061|1
2023-09-18 05:24:20|07184|100788|600657|12.03B|12030000000|4.22|32621193|-22.62|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
2023-09-18 05:24:25|07185|1052662|603367|6.02B|6020000000|13.32|3354036|16.64|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
2023-09-18 05:24:30|07186|101093|601608|16.27B|16270000000|3.73|19266912|6.42|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
2023-09-18 05:24:35|07187|100307|600067|3.73B|3730000000|2.67|20897356|-25|28|2023-10-30|15/09/2023|||||2.6800000667572|1|2023-08-25|15/06/2023|||||2.7699999809265|1
2023-09-18 05:24:40|07188|996084|603628|3.63B|3630000000|13.22|2888944|-6.94|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
2023-09-18 05:24:47|07189|100894|600787|11.46B|11460000000|5.29|12865585|2.5|28|2023-11-03|15/09/2023|||||5.2800002098083|1|2023-08-25|15/06/2023|||||5.3200001716614|1
2023-09-18 05:24:55|07190|1162067|600968|32.83B|32830000000|3.19|38911225|16.13|19|2023-11-01|15/09/2023||0.25||50513000000|3.1800000667572|1|2023-08-24|15/06/2023|||11110000000||2.8499999046326|1
2023-09-18 05:25:01|07191|100852|600737|18.01B|18010000000|8.42|19677593|17.21|28|2023-11-02|15/09/2023|||||8.4300003051758|1|2023-08-26|15/06/2023|||7810000000|7690000000|8.1800003051758|1
2023-09-18 05:25:06|07192|997534|603908|2.95B|2950000000|44.46|914846|-56.52|27|2023-11-02|15/09/2023||0.36|||44.459999084473|1|2023-08-30|15/06/2023|1.02|1.55|517000000|517000000|41.240001678467|1
2023-09-18 05:25:16|07193|101145|601919|159.35B|159350000000|9.86|53047665|-21.26|29|2023-11-02|15/09/2023||0.29||46290000000|9.8500003814697|1|2023-08-29|15/06/2023|0.59|0.58|44490000000|47310000000|9.539999961853|1
2023-09-18 05:25:21|07194|101124|601866|32.34B|32340000000|2.4|26874573|-8.71|29|2023-11-02|15/09/2023|||||2.3900001049042|1|2023-08-30|15/06/2023|||||2.4300000667572|1
2023-09-18 05:25:26|07195|100295|600026|59.63B|59630000000|12.51|27203309|-21.38|29|2023-11-02|15/09/2023|||||12.460000038147|1|2023-08-30|15/06/2023|||5850000000||13.640000343323|1
2023-09-18 05:25:32|07196|100611|600428|11.44B|11440000000|5.31|23550021|-22.25|28|2023-10-27|15/09/2023|||||5.3000001907349|1|2023-08-30|15/06/2023|||||5.9000000953674|1
2023-09-18 05:25:37|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
2023-09-18 05:25:42|07198|997891|603903|2.48B|2480000000|9.73|2078651|4.29|27|2023-10-27|15/09/2023|||||9.710000038147|1|2023-08-30|15/06/2023|||429000000||9.5600004196167|1
2023-09-18 05:25:47|07199|942809|600685|20.34B|20340000000|24.72|10670021|16.97|29|2023-11-02|15/09/2023|||||24.719999313354|1|2023-08-30|15/06/2023|||||24.209999084473|1
2023-09-18 05:25:53|07200|100315|600072|30.04B|30040000000|19.91|42332468|53.98|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
2023-09-18 05:25:58|07201|101161|603128|9.63B|9630000000|7.4|7014934|-25.8|28|2023-10-27|15/09/2023||||22070000000|7.4000000953674|1|2023-08-30|15/06/2023|0.1||3610000000||8.710000038147|1
2023-09-18 05:26:04|07202|100836|600715|3.97B|3970000000|2.14|28926287|-6.61|28|2023-11-01|15/09/2023|||||2.1400001049042|1|2023-08-31|15/06/2023|||||2.2200000286102|1
2023-09-18 05:26:08|07203|1162045|603212|7.19B|7190000000|16.6|10719608|-21.63|17|2023-10-30|15/09/2023|||||16.60000038147|1|2023-08-30|15/06/2023|||1180000000|1180000000|16.510000228882|1
2023-09-18 05:26:15|07204|100504|600288|4.51B|4510000000|10.31|4498960|-25.09|28|2023-10-20|15/09/2023|||||10.310000419617|1|2023-08-16|15/06/2023|||||10.279999732971|1
2023-09-18 05:26:20|07205|100478|600257|3.59B|3590000000|7.5|64910523|47.24|28|2023-10-30|15/09/2023|||||7.5100002288818|1|2023-08-31|15/06/2023|||||8.8900003433228|1
2023-09-18 05:26:26|07206|1052671|603963|2.40B|2400000000|11.01|7094958|-17.29|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
2023-09-18 05:26:31|07207|996080|603360|3.76B|3760000000|10.63|2359996|-30.83|27|2023-10-27|15/09/2023|||||10.630000114441|1|2023-08-29|15/06/2023|||||10.109999656677|1
2023-09-18 05:26:37|07208|101125|601880|38.14B|38140000000|1.59|55741454|-3.07|29|2023-11-01|15/09/2023|||||1.5800000429153|1|2023-08-26|15/06/2023|||||1.5700000524521|1
2023-09-18 05:26:42|07209|100734|600593|2.14B|2140000000|16.61|3629366|12.59|28|2023-11-02|15/09/2023|||||16.60000038147|1|2023-08-31|15/06/2023|||||16.090000152588|1
2023-09-18 05:26:47|07210|100833|600719|3.10B|3100000000|7.62|30376126|56.65|25|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1
2023-09-18 05:26:53|07211|100942|600844|3.09B|3090000000|3.02|6517577|-7.34|28|2023-11-03|15/09/2023|||||3.0199999809265|1|2023-08-31|15/06/2023|||||2.789999961853|1
2023-09-18 05:26:58|07212|101181|900921|143.33M|143330000|0.141|160055|-36.04|26|2023-11-03|15/09/2023|||||0.1410000026226|1|2023-08-31|15/06/2023|||||0.14800000190735|1
2023-09-18 05:27:04|07213|997892|603955|2.15B|2150000000|15.85|1076967|-25.85|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
2023-09-18 05:27:09|07214|101026|601006|110.11B|110110000000|7.25|37799363|9.45|29|2023-11-01|15/09/2023||0.1998||20060000000|7.25|1|2023-08-29|15/06/2023|0.2611|0.2078|20600000000|20870000000|7.3099999427795|1
2023-09-18 05:27:14|07215|100813|600694|5.20B|5200000000|18.34|1801792|4.77|29|2023-11-01|15/09/2023|||||18.329999923706|1|2023-08-31|15/06/2023|||||18.129999160767|1
2023-09-18 05:27:20|07216|1031219|603233|29.51B|29510000000|26.03|4604205|-14.74|27|2023-11-02|15/09/2023||0.2594||6580000000|26.010000228882|1|2023-08-30|15/06/2023|0.35|0.3297|6050000000|6050000000|26.430000305176|1
2023-09-18 05:27:25|07217|100858|600744|6.89B|6890000000|3.38|25519372|-24.39|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2023-09-18 05:27:30|07218|101148|601991|34.21B|34210000000|2.75|67617441|-23.14|29|2023-11-02|15/09/2023|||||2.75|1|2023-08-29|15/06/2023|||||2.789999961853|1
2023-09-18 05:27:36|07219|100432|600198|8.37B|8370000000|6.36|8192567|2.38|28|2023-10-27|15/09/2023|||||6.3699998855591|1|2023-08-30|15/06/2023|||||6.0100002288818|1
2023-09-18 05:27:41|07220|942602|603019|55.28B|55280000000|37.73|56803015|50.59|29|2023-10-26|15/09/2023|||||37.720001220703|1|2023-08-25|15/06/2023|0.28||3100000000||39.590000152588|1
2023-09-18 05:27:47|07221|100748|600611|7.03B|7030000000|3.11|12942157|3.3|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
2023-09-18 05:27:52|07222|101760|900903|439.30M|439300000|0.193|636624|-28.25|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2023-09-18 05:27:58|07223|1082138|603587|7.24B|7240000000|15.49|1585045|8.7|27|2023-10-27|15/09/2023||0.33|||15.489999771118|1|2023-08-26|15/06/2023|0.3|0.25|638500000|637000000|14.770000457764|1
2023-09-18 05:28:03|07224|996066|603032|5.70B|5700000000|24|3588969|-68.07|27|2023-10-27|15/09/2023|||||24|1|2023-07-28|15/06/2023|||154000000||29.5|1
2023-09-18 05:28:08|07225|100666|600503|4.23B|4230000000|2.64|43446154|-12.58|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2023-09-18 05:28:14|07226|1057234|603056|16.35B|16350000000|16.02|5663231|-8.99|27|2023-11-02|15/09/2023||0.09|||16.010000228882|1|2023-08-17|15/06/2023||0.12|8280000000||16.840000152588|1
2023-09-18 05:28:20|07227|100926|600826|5.94B|5940000000|11.25|5087986|39.4|28|2023-10-30|15/09/2023||0.09|||11.239999771118|1|2023-08-26|15/06/2023||0.08|||11.710000038147|1
2023-09-18 05:28:25|07228|100969|600875|50.99B|50990000000|16.43|13959701|-25.17|29|2023-11-01|15/09/2023||||55353000000|16.329999923706|1|2023-08-30|15/06/2023|0.12||15060000000|14910000000|17.60000038147|1
2023-09-18 05:28:30|07229|100279|600006|11.34B|11340000000|5.67|22016412|-6.8|28|2023-10-31|15/09/2023|||||5.6799998283386|1|2023-08-31|15/06/2023|||||5.5999999046326|1
2023-09-18 05:28:36|07230|100332|600081|6.47B|6470000000|11.17|9544765|4.15|28|2023-11-02|15/09/2023|||||11.170000076294|1|2023-08-31|15/06/2023|||||10.670000076294|1
2023-09-18 05:28:41|07231|955758|601198|26.73B|26730000000|8.28|28584078|6.58|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
2023-09-18 05:28:47|07232|100907|600804|6.88B|6880000000|4.12|23408919|27.74|29|2023-11-02|15/09/2023|||||4.1199998855591|1|2023-08-29|15/06/2023|||||4.0799999237061|1
2023-09-18 05:28:52|07233|994572|603528|4.68B|4680000000|7.47|12736523|15.06|28|2023-10-27|15/09/2023|||||7.4699997901917|1|2023-08-26|15/06/2023|||||6.8600001335144|1
2023-09-18 05:28:58|07234|994628|603999|3.47B|3470000000|6.05|13470627|18.04|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
2023-09-18 05:29:03|07235|1081677|601330|9.88B|9880000000|7.1|4200852|2.16|27|2023-11-02|15/09/2023||0.14|||7.1100001335144|1|2023-08-29|15/06/2023|0.19|0.19|1100000000||7.4000000953674|1
2023-09-18 05:29:08|07236|100883|600776|16.42B|16420000000|13.05|32467550|32.59|26|2023-04-28|15/03/2023|0.01||601100000||10.079999923706|1|2023-04-28|15/12/2022|0.05||1110000000||10.079999923706|1
2023-09-18 05:29:13|07237|101755|900941|504.91M|504910000|0.401|612652|-5.31|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2023-09-18 05:29:20|07238|994562|603377|3.84B|3840000000|5.46|6825303|11.58|28|2023-10-20|15/09/2023|||||5.460000038147|1|2023-08-18|15/06/2023|||||7.3899998664856|1
2023-09-18 05:29:25|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
2023-09-18 05:29:30|07240|1079938|603486|29.40B|29400000000|50.84|4038342|-28.64|26|2023-10-30|15/09/2023||0.7269||4240000000|50.840000152588|1|2023-08-26|15/06/2023|0.45|0.455|3910000000|3910000000|66.959999084473|1
2023-09-18 05:29:36|07241|100690|600537|6.85B|6850000000|5.72|46255185|0|28|2023-10-31|15/09/2023|||||5.7300000190735|1|2023-08-28|15/06/2023|||||6.0599999427795|1
2023-09-18 05:29:40|07242|1024775|603496|5.76B|5760000000|18.02|19102646|66.64|27|2023-11-02|15/09/2023|||||18.020000457764|1|2023-08-29|15/06/2023|||||18.690000534058|1
2023-09-18 05:29:46|07243|950057|603869|4.90B|4900000000|9.83|10866568|8.45|28|2023-10-30|15/09/2023|||||9.829999923706|1|2023-08-19|15/06/2023|||||10.14999961853|1
2023-09-18 05:29:51|07244|100906|600803|53.28B|53280000000|17.23|7866995|-5.85|28|2023-10-30|15/09/2023||0.4286||33300000000|17.229999542236|1|2023-08-25|15/06/2023|0.2406|0.2412|32840000000|32830000000|17.799999237061|1
2023-09-18 05:29:57|07245|101152|603002|5.10B|5100000000|5.76|9398820|5.63|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
2023-09-18 05:30:02|07246|100510|600295|25.94B|25940000000|9.27|5503009|-46.66|29|2023-11-01|15/09/2023|||||9.2700004577637|1|2023-08-31|15/06/2023|||||9.0100002288818|1
2023-09-18 05:30:09|07247|101193|900936|2.28B|2280000000|0.814|575969|-63.27|29|2023-11-01|15/09/2023|||||0.81400001049042|1|2023-08-31|15/06/2023|||||1|1
2023-09-18 05:30:14|07248|1141903|688018|8.75B|8750000000|106.59|1122787|26.22|23|2023-10-27|15/09/2023||0.385||457820000|106.58999633789|1|2023-07-29|15/06/2023|0.415|0.41|349000000|348940000|122.79000091553|1
2023-09-18 05:30:19|07249|996095|603966|3.28B|3280000000|9.14|3753801|-20.35|27|2023-10-27|15/09/2023|||||9.1400003433228|1|2023-08-26|15/06/2023|||||8.829999923706|1
2023-09-18 05:30:25|07250|100764|600622|4.23B|4230000000|2.82|38390915|-13.94|28|2023-11-01|15/09/2023|||||2.8199999332428|1|2023-08-31|15/06/2023|||||3.4000000953674|1
2023-09-18 05:30:30|07251|101115|601788|77.05B|77050000000|16.71|67100994|17.37|29|2023-11-01|15/09/2023|||||16.690000534058|1|2023-08-24|15/06/2023|||||17.370000839233|1
2023-09-18 05:30:35|07252|100674|600516|23.43B|23430000000|5.8|25344511|-12.63|28|2023-10-30|15/09/2023||0.0429||1230000000|5.8000001907349|1|2023-08-29|15/06/2023|0.01|0.01|1280000000|1500000000|5.9099998474121|1
2023-09-18 05:30:41|07253|100669|600507|11.21B|11210000000|4.81|12950187|-21.74|29|2023-10-30|15/09/2023||0.17|||4.8099999427795|1|2023-08-30|15/06/2023||0.2|||4.8099999427795|1
2023-09-18 05:30:49|07254|100962|600869|10.65B|10650000000|4.78|9872174|-11.01|28|2023-10-23|15/09/2023|||||4.7800002098083|1|2023-08-26|15/06/2023|||||4.6799998283386|1
2023-09-18 05:30:54|07255|101109|601700|5.56B|5560000000|4.87|8058872|-2.79|25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2023-09-18 05:31:00|07256|100654|600498|22.35B|22350000000|18.84|17700053|35.83|29|2023-10-23|15/09/2023||0.12||7860000000|18.85000038147|1|2023-08-26|15/06/2023|0.14|0.17|9880000000|9870000000|16.159999847412|1
2023-09-18 05:31:05|07257|101035|601038|13.38B|13380000000|11.9|3503155|27.45|29|2023-10-26|15/09/2023|||||11.920000076294|1|2023-08-28|15/06/2023|||||10.829999923706|1
2023-09-18 05:31:10|07258|1162059|601865|63.42B|63420000000|29.66|6958102|-20.36|19|2023-10-27|15/09/2023||0.3677||5470000000|29.520000457764|1|2023-08-28|15/06/2023|0.27|0.2436|4310000000|4310000000|30.459999084473|1
2023-09-18 05:31:17|07259|994527|603007|1.63B|1630000000|4.69|3638298|-3.88|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
2023-09-18 05:31:22|07260|1010704|603488|2.30B|2300000000|7.86|2794808|15.42|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
2023-09-18 05:31:27|07261|100994|600965|5.21B|5210000000|6.37|3667471|2.57|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
2023-09-18 05:31:32|07262|101127|601901|59.02B|59020000000|7.16|53882956|11.06|28|2023-11-01|15/09/2023|||||7.1599998474121|1|2023-08-25|15/06/2023|||||7.2800002098083|1
2023-09-18 05:31:37|07263|100741|600601|12.97B|12970000000|3.11|71083835|24.6|28|2023-10-30|15/09/2023|||||3.1099998950958|1|2023-08-25|15/06/2023|||||3.5699999332428|1
2023-09-18 05:31:42|07264|1077010|603045|2.17B|2170000000|16.03|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
2023-09-18 05:31:48|07265|996557|603345|38.18B|38180000000|129.99|2548222|-8.2|27|2023-10-27|15/09/2023||1.04||3670000000|129.97999572754|1|2023-08-01|15/06/2023|1.28|1.29|3700000000|3670000000|154.19999694824|1
2023-09-18 05:31:54|07266|1052661|603363|7.26B|7260000000|8.34|11931442|-50.55|27|2023-11-03|15/09/2023|||||8.3400001525879|1|2023-08-31|15/06/2023|||||8.8699998855591|1
2023-09-18 05:32:00|07267|1010849|603383|10.41B|10410000000|60.95|3743822|67.7|27|2023-10-31|15/09/2023|||||60.909999847412|1|2023-08-25|15/06/2023|||150000000||63.400001525879|1
2023-09-18 05:32:06|07268|100905|600802|2.37B|2370000000|5.17|8434455|-14.43|28|2023-10-26|15/09/2023|||||5.1700000762939|1|2023-08-22|15/06/2023|||||5.4400000572205|1
2023-09-18 05:32:11|07269|102095|600693|3.47B|3470000000|3.98|8650930|-7.01|28|2023-10-27|15/09/2023|||||3.9800000190735|1|2023-08-25|15/06/2023|||||4.039999961853|1
2023-09-18 05:32:16|07270|100301|600033|8.97B|8970000000|3.26|15795696|17.31|28|2023-11-03|15/09/2023|||||3.2599999904633|1|2023-08-31|15/06/2023|||||3.1199998855591|1
2023-09-18 05:32:21|07271|1141898|688010|3.51B|3510000000|21.62|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
2023-09-18 05:32:26|07272|100639|600483|21.42B|21420000000|8.4|12236111|-25.11|29|2023-10-26|15/09/2023||0.1846|||8.4099998474121|1|2023-08-25|15/06/2023||0.2077|3300000000||7.9400000572205|1
2023-09-18 05:32:31|07273|942796|600203|4.67B|4670000000|7.87|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
2023-09-18 05:32:37|07274|100650|600493|1.63B|1630000000|6.03|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
2023-09-18 05:32:43|07275|996559|603817|3.29B|3290000000|6.18|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
2023-09-18 05:32:48|07276|1008685|603826|24.35B|24350000000|51.98|823091|-15.43|27|2023-10-26|15/09/2023|||||51.979999542236|1|2023-08-26|15/06/2023|||||49.689998626709|1
2023-09-18 05:32:54|07277|100583|600388|16.52B|16520000000|15.27|7214837|36.6|29|2023-10-26|15/09/2023||0.35|||15.270000457764|1|2023-08-18|15/06/2023||0.28|2530000000|2530000000|16.879999160767|1
2023-09-18 05:32:59|07278|945169|603686|4.02B|4020000000|9.68|6274209|7.57|28|2023-10-27|15/09/2023|||||9.6800003051758|1|2023-08-24|15/06/2023|||1240000000||10.119999885559|1
2023-09-18 05:33:04|07279|102094|600592|3.70B|3700000000|9.28|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
2023-09-18 05:33:09|07280|942811|600753|2.46B|2460000000|10.65|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
2023-09-18 05:33:15|07281|100359|600103|5.80B|5800000000|2.61|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
2023-09-18 05:33:21|07282|1024774|603933|4.02B|4020000000|19.11|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
2023-09-18 05:33:26|07283|996088|603668|6.96B|6960000000|15.91|5874303|-7.24|28|2023-10-30|15/09/2023|||||15.909999847412|1|2023-08-31|15/06/2023|||1810000000||15.729999542236|1
2023-09-18 05:33:31|07284|945170|603678|15.30B|15300000000|33.35|4997228|-26.46|28|2023-10-27|15/09/2023|||||33.360000610352|1|2023-08-19|15/06/2023|||||34.509998321533|1
2023-09-18 05:33:37|07285|100718|600573|2.62B|2620000000|10.53|3672437|8.72|28|2023-10-26|15/09/2023|||||10.529999732971|1|2023-08-18|15/06/2023|||||10.979999542236|1
2023-09-18 05:33:42|07286|100789|600660|100.37B|100370000000|38.39|9390750|-2.91|29|2023-10-26|15/09/2023||0.53||8850000000|38.400001525879|1|2023-08-17|15/06/2023|0.6094|0.475|7980000000|7980000000|36.689998626709|1
2023-09-18 05:33:46|07287|1162043|603893|26.04B|26040000000|62.37|2713175|-15.53|18|2023-10-27|15/09/2023||0.3||630770000|62.270000457764|1|2023-08-24|15/06/2023|0.1|0.1|523000000|523070000|65.050003051758|1
2023-09-18 05:33:52|07288|996082|603444|26.19B|26190000000|363.65|975212|27.77|27|2023-10-26|15/09/2023||4.77||1260000000|363.64999389648|1|2023-08-16|15/06/2023|5.13|4.75|1210000000|1210000000|431|1
2023-09-18 05:33:57|07289|1164174|603087|24.22B|24220000000|43.96|6929711|26.04|17|2023-10-27|15/09/2023|||||43.939998626709|1|2023-08-25|15/06/2023|||||41.759998321533|1
2023-09-18 05:34:02|07290|994613|603886|4.64B|4640000000|19.36|944360|8.16|27|2023-11-01|15/09/2023|||||19.370000839233|1|2023-08-23|15/06/2023|||626000000||19.389999389648|1
2023-09-18 05:34:10|07291|1052653|601086|3.76B|3760000000|5.63|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
2023-09-18 05:34:15|07292|100694|600543|1.84B|1840000000|5.72|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
2023-09-18 05:34:20|07293|100839|600720|8.70B|8700000000|11.18|7492376|-0.79|28|2023-10-26|15/09/2023|||||11.180000305176|1|2023-08-22|15/06/2023|||||11.140000343323|1
2023-09-18 05:34:26|07294|100364|600108|6.11B|6110000000|3.13|19305150|-3.09|28|2023-11-01|15/09/2023|||||3.1300001144409|1|2023-08-26|15/06/2023|||||3.2000000476837|1
2023-09-18 05:34:31|07295|100889|600795|67.42B|67420000000|3.77|83622083|-11.68|29|2023-11-02|15/09/2023||0.17||195109000000|3.7699999809265|1|2023-08-31|15/06/2023|0.12|0.09|43020000000|43020000000|3.3399999141693|1
2023-09-18 05:34:36|07296|101023|601002|4.65B|4650000000|4.86|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
2023-09-18 05:34:41|07297|100580|600383|32.05B|32050000000|7.1|106384148|-38.69|29|2023-11-02|15/09/2023||0.23||17190000000|7.0900001525879|1|2023-08-31|15/06/2023|0.2|0.46|22500000000|34380000000|7.8400001525879|1
2023-09-18 05:34:47|07298|100870|600759|6.11B|6110000000|2.7|12177500|12.45|28|2023-11-02|15/09/2023|||||2.6900000572205|1|2023-08-22|15/06/2023|||||2.6800000667572|1
2023-09-18 05:34:52|07299|1031221|603387|5.72B|5720000000|11.28|3039284|-3.61|27|2023-10-26|15/09/2023|||||11.279999732971|1|2023-08-29|15/06/2023|||||11.489999771118|1
2023-09-18 05:34:58|07300|997894|603986|66.18B|66180000000|99.39|12706781|-5.85|28|2023-11-01|15/09/2023||0.4195||1830000000|99.379997253418|1|2023-08-19|15/06/2023|0.28|0.2797|1630000000|1620000000|93.769996643066|1
2023-09-18 05:35:03|07301|100413|600182|5.15B|5150000000|15.11|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
2023-09-18 05:35:08|07302|100708|600562|18.83B|18830000000|15.15|5298683|5.72|28|2023-11-01|15/09/2023|||||15.140000343323|1|2023-08-30|15/06/2023|0.18||986000000|986000000|15.109999656677|1
2023-09-18 05:35:15|07303|100433|600199|16.23B|16230000000|24.67|11253930|4.7|28|2023-11-03|15/09/2023|||||24.620000839233|1|2023-08-31|15/06/2023|||335000000|335000000|25.030000686646|1
2023-09-18 05:35:19|07304|1162041|603195|92.46B|92460000000|101.86|1210455|-31.64|18|2023-10-27|15/09/2023||1.11||4120000000|101.86000061035|1|2023-08-18|15/06/2023|0.885|0.84|4260000000|4160000000|100.9700012207|1
2023-09-18 05:35:27|07305|1162090|603256|7.54B|7540000000|8.86|8093359|17.67|19|2023-11-02|15/09/2023|||||8.8599996566772|1|2023-08-26|15/06/2023|||166000000||7.1399998664856|1
2023-09-18 05:35:33|07306|100534|600323|14.16B|14160000000|17.38|3638163|-10.32|29|2023-10-31|15/09/2023||0.46|||17.379999160767|1|2023-08-18|15/06/2023|0.47|0.57|3130000000|3130000000|18.790000915527|1
2023-09-18 05:35:37|07307|101100|601633|236.25B|236250000000|27.88|17465766|-7.48|29|2023-10-27|15/09/2023||0.2868||44740000000|27.85000038147|1|2023-08-30|15/06/2023|0.14|0.0573|40930000000|40940000000|26.629999160767|1
2023-09-18 05:35:43|07308|994560|603336|2.89B|2890000000|5.06|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
2023-09-18 05:35:49|07309|100342|600094|7.53B|7530000000|3.24|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
2023-09-18 05:35:54|07310|101197|900940|541.71M|541710000|0.234|386677|-22.68|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2023-09-18 05:36:00|07311|100420|600185|11.80B|11800000000|6.25|28806586|11.33|28|2023-11-02|15/09/2023|||||6.25|1|2023-08-26|15/06/2023|||||6.039999961853|1
2023-09-18 05:36:05|07312|100745|600606|38.79B|38790000000|2.77|65806659|-9.35|29|2023-10-24|15/09/2023||0.0741||65240000000|2.7599999904633|1|2023-08-27|15/06/2023|0.1483|0.1483|130480000000|130480000000|2.8599998950958|1
2023-09-18 05:36:12|07313|100437|600206|10.48B|10480000000|12.35|9522218|-9.82|28|2023-10-24|15/09/2023|||||12.35000038147|1|2023-08-26|15/06/2023|||||11.64999961853|1
2023-09-18 05:36:18|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
2023-09-18 05:36:23|07315|1052664|603386|3.83B|3830000000|11.73|3082208|12.98|27|2023-10-31|15/09/2023|||||11.729999542236|1|2023-08-30|15/06/2023|||||10.64999961853|1
2023-09-18 05:36:29|07316|1024788|603335|2.59B|2590000000|5.99|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
2023-09-18 05:36:34|07317|102967|603328|7.68B|7680000000|7.68|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
2023-09-18 05:36:39|07318|1052669|603813|1.66B|1660000000|15.62|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
2023-09-18 05:36:44|07319|100614|600433|6.47B|6470000000|3.56|9085629|0|28|2023-10-30|15/09/2023|||||3.5599999427795|1|2023-08-16|15/06/2023|-0.03||1820000000||3.6099998950958|1
2023-09-18 05:36:49|07320|100796|600673|19.43B|19430000000|6.64|9084634|-29.12|27|2023-11-01|15/09/2023|||||6.6399998664856|1|2023-08-26|15/06/2023|||||6.4200000762939|1
2023-09-18 05:36:55|07321|1057309|603848|6.48B|6480000000|16.16|4448968|17.11|27|2023-10-27|15/09/2023|||||16.159999847412|1|2023-08-24|15/06/2023|||442000000||14.409999847412|1
2023-09-18 05:37:00|07322|1141914|688388|8.85B|8850000000|20.9|4441383|-49.15|21|2023-11-29|15/09/2023|||||20.909999847412|1|2023-08-30|15/06/2023|||1090000000|1090000000|21.090000152588|1
2023-09-18 05:37:06|07323|1008684|603797|3.23B|3230000000|5.62|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
2023-09-18 05:37:12|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
2023-09-18 05:37:18|07325|100961|600868|5.13B|5130000000|2.7|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
2023-09-18 05:37:23|07326|100579|600382|3.54B|3540000000|4.59|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
2023-09-18 05:37:27|07327|100732|600589|3.33B|3330000000|4.73|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
2023-09-18 05:37:33|07328|955765|603838|2.02B|2020000000|6.34|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
2023-09-18 05:37:39|07329|994553|603268|2.53B|2530000000|20.37|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
2023-09-18 05:37:43|07330|1162097|603863|4.12B|4120000000|21.72|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
2023-09-18 05:37:49|07331|994558|603322|4.54B|4540000000|28.94|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
2023-09-18 05:37:54|07332|1052668|603725|1.97B|1970000000|9|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
2023-09-18 05:38:00|07333|1081729|603348|11.76B|11760000000|44.52|5984783|-46.84|28|2023-10-31|15/09/2023||0.21||5230000000|44.509998321533|1|2023-08-18|15/06/2023|0.04|0.04|1290000000|1300000000|43.200000762939|1
2023-09-18 05:38:05|07334|102090|600256|46.90B|46900000000|7.21|78788040|-42.91|28|2023-10-19|15/09/2023|||||7.2199997901917|1|2023-08-15|15/06/2023|||15230000000||6.8699998855591|1
2023-09-18 05:38:10|07335|100743|600603|10.44B|10440000000|6.36|15885240|-40.19|28|2023-10-30|15/09/2023|||||6.3499999046326|1|2023-08-30|15/06/2023|||||6.1399998664856|1
2023-09-18 05:38:15|07336|101080|601333|20.90B|20900000000|2.94|65356428|47.5|29|2023-10-26|15/09/2023||0.0322||6550000000|2.9400000572205|1|2023-08-29|15/06/2023|0.0384|0.0322|6240000000|6550000000|3.1400001049042|1
2023-09-18 05:38:21|07337|101142|601996|3.03B|3030000000|2.7|9471675|-8.14|28|2023-11-01|15/09/2023|||||2.6900000572205|1|2023-08-30|15/06/2023|||||2.6400001049042|1
2023-09-18 05:38:26|07338|100523|600310|5.47B|5470000000|3.72|72453342|15.79|28|2023-10-27|15/09/2023|||||3.7300000190735|1|2023-08-25|15/06/2023|||||3.9300000667572|1
2023-09-18 05:38:31|07339|100459|600236|44.22B|44220000000|5.62|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
2023-09-18 05:38:37|07340|942831|603368|7.63B|7630000000|21.21|5854262|35.04|28|2023-11-01|15/09/2023|||||21.200000762939|1|2023-08-29|15/06/2023|0.5||5010000000||19.870000839233|1
2023-09-18 05:38:42|07341|954955|601368|4.63B|4630000000|5.24|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
2023-09-18 05:38:48|07342|994506|600936|6.65B|6650000000|3.99|25252921|19.94|28|2023-10-30|15/09/2023|||||3.9900000095367|1|2023-08-31|15/06/2023|||||4.3099999427795|1
2023-09-18 05:38:54|07343|100568|600368|4.73B|4730000000|3.83|12873892|3.21|29|2023-10-27|15/09/2023|||||3.829999923706|1|2023-08-04|15/06/2023|||||3.9500000476837|1
2023-09-18 05:38:59|07344|100472|600252|9.11B|9110000000|2.64|20044972|-0.74|28|2023-10-30|15/09/2023|||||2.6400001049042|1|2023-08-30|15/06/2023|||||2.5099999904633|1
2023-09-18 05:39:05|07345|100880|600771|14.65B|14650000000|29.91|5735414|11.82|28|2023-10-30|15/09/2023|||||29.909999847412|1|2023-08-30|15/06/2023|||||30.180000305176|1
2023-09-18 05:39:10|07346|101068|601238|106.85B|106850000000|10.22|27408586|-22.02|29|2023-11-01|15/09/2023||0.1733||30520000000|10.199999809265|1|2023-08-25|15/06/2023|0.1181|0.18|35350000000|34080000000|10.170000076294|1
2023-09-18 05:39:15|07347|100277|600004|28.05B|28050000000|11.84|19028879|-14.01|29|2023-11-02|15/09/2023||0.1643||2120000000|11.840000152588|1|2023-08-31|15/06/2023|0.05|-0.0286|1530000000|1530000000|11.810000419617|1
2023-09-18 05:39:21|07348|994609|603861|3.75B|3750000000|8.57|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
2023-09-18 05:39:25|07349|100542|600332|50.27B|50270000000|30.93|6741545|15.77|29|2023-11-01|15/09/2023||0.58|||30.950000762939|1|2023-08-18|15/06/2023|0.53|0.53|18340000000||31.540000915527|1
2023-09-18 05:39:31|07350|100348|600098|21.08B|21080000000|6.02|16576946|12.98|28|2023-11-02|15/09/2023||0.16|||6.0100002288818|1|2023-08-31|15/06/2023||0.16|11660000000||6.0599999427795|1
2023-09-18 05:39:36|07351|1141905|688020|3.63B|3630000000|44.93|654448|16.58|21|2023-11-02|15/09/2023||||151000000|44.930000305176|1|2023-08-22|15/06/2023|-0.27||96000000|113000000|43.659999847412|1
2023-09-18 05:39:41|07352|100984|600894|6.68B|6680000000|7.77|6599443|20.34|28|2023-10-30|15/09/2023|||||7.7699999809265|1|2023-08-26|15/06/2023|||||7.1399998664856|1
2023-09-18 05:39:46|07353|945719|603898|3.25B|3250000000|10.82|1428820|-7.83|28|2023-11-01|15/09/2023|||||10.829999923706|1|2023-08-29|15/06/2023|0.23||625000000|625000000|10.260000228882|1
2023-09-18 05:39:51|07354|1043306|603535|4.08B|4080000000|17.5|802834|-8.81|27|2023-10-27|15/09/2023|||||17.5|1|2023-08-26|15/06/2023|||||15.5|1
2023-09-18 05:39:57|07355|1052670|603882|29.01B|29010000000|62|2388713|-6.56|27|2023-10-27|15/09/2023||0.78||2810000000|62|1|2023-08-29|15/06/2023|0.29|0.34|2190000000|2190000000|60.240001678467|1
2023-09-18 05:40:02|07356|100799|600684|3.34B|3340000000|3.91|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
2023-09-18 05:40:09|07357|1031313|601228|24.44B|24440000000|3.25|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
2023-09-18 05:40:14|07358|1024793|603043|13.17B|13170000000|23.16|2464935|6.06|27|2023-11-01|15/09/2023||0.93|||23.159999847412|1|2023-08-30|15/06/2023|0.02|0.02|814000000|814000000|25|1
2023-09-18 05:40:18|07359|1162061|603390|2.89B|2890000000|8.46|2877655|14.09|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
2023-09-18 05:40:23|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
2023-09-18 05:40:28|07361|942828|603166|4.28B|4280000000|6.63|4210766|-4.78|27|2023-10-30|15/09/2023|||||6.6300001144409|1|2023-08-15|15/06/2023|||||6.3600001335144|1
2023-09-18 05:40:33|07362|994509|600996|12.09B|12090000000|10.01|21841995|-5.78|27|2023-11-03|15/09/2023|||||10|1|2023-08-26|15/06/2023|||||10.760000228882|1
2023-09-18 05:40:38|07363|100455|600227|4.94B|4940000000|2.91|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
2023-09-18 05:40:44|07364|1055999|600903|9.67B|9670000000|8.4|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
2023-09-18 05:40:50|07365|100676|600523|5.35B|5350000000|13.24|3746517|-38.63|28|2023-10-31|15/09/2023|||||13.239999771118|1|2023-08-26|15/06/2023|||||12.25|1
2023-09-18 05:40:55|07366|100589|600395|14.45B|14450000000|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
2023-09-18 05:41:00|07367|100567|600367|4.12B|4120000000|14.05|11069837|-26.04|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
2023-09-18 05:41:05|07368|1162039|603439|6.33B|6330000000|16.35|5936627|33.59|19|2023-10-30|15/09/2023|||||16.35000038147|1|2023-08-31|15/06/2023|||||15.489999771118|1
2023-09-18 05:41:11|07369|1043304|603458|2.98B|2980000000|9.49|3464893|-7.3|27|2023-10-30|15/09/2023|||||9.4799995422363|1|2023-08-26|15/06/2023|||||9.6899995803833|1
2023-09-18 05:41:17|07370|101018|600992|3.94B|3940000000|16.07|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
2023-09-18 05:41:23|07371|100735|600594|4.48B|4480000000|5.65|8540624|11|29|2023-11-02|15/09/2023|||||5.6500000953674|1|2023-08-18|15/06/2023|||||5.4699997901917|1
2023-09-18 05:41:29|07372|100486|600268|6.13B|6130000000|7.23|22603356|11.49|29|2023-10-26|15/09/2023|||||7.2300000190735|1|2023-08-25|15/06/2023|||||6.8400001525879|1
2023-09-18 05:41:34|07373|996087|603639|6.15B|6150000000|18.11|1910433|-27.16|27|2023-10-31|15/09/2023|||||18.090000152588|1|2023-08-29|15/06/2023|||||16.979999542236|1
2023-09-18 05:41:39|07374|100449|600221|63.96B|63960000000|1.48|69678421|0|28|2023-11-02|15/09/2023|||||1.4800000190735|1|2023-08-31|15/06/2023|||||1.5599999427795|1
2023-09-18 05:41:45|07375|101758|900945|8.47B|8470000000|0.196|116823|-5.31|27|2023-11-02|15/09/2023|||||0.195999994874|1|2023-08-31|15/06/2023|||||0.20700000226498|1
2023-09-18 05:41:50|07376|994542|603069|5.30B|5300000000|16.76|4048547|-37.17|27|2023-10-27|15/09/2023|||||16.760000228882|1|2023-08-29|15/06/2023|||192000000||16.739999771118|1
2023-09-18 05:41:54|07377|100671|600515|45.59B|45590000000|4|27663233|11.57|0||
2023-09-18 05:41:59|07378|943643|601969|13.43B|13430000000|6.6|7057789|-5.39|29|2023-11-01|15/09/2023|||||6.5999999046326|1|2023-08-26|15/06/2023|||||6.4400000572205|1
2023-09-18 05:42:04|07379|100939|600837|130.21B|130210000000|9.99|50286079|10.06|29|2023-11-02|15/09/2023||0.18||9630000000|9.9899997711182|1|2023-08-30|15/06/2023|0.2|0.22|9600000000|9600000000|10.239999771118|1
2023-09-18 05:42:11|07380|100647|600477|8.89B|8890000000|3.76|22912746|-14.35|28|2023-11-02|15/09/2023|||||3.7599999904633|1|2023-08-26|15/06/2023|||||3.710000038147|1
2023-09-18 05:42:16|07381|100374|600126|14.29B|14290000000|4.23|13129467|2.37|28|2023-11-01|15/09/2023|||||4.2300000190735|1|2023-08-26|15/06/2023|||||4.2600002288818|1
2023-09-18 05:42:21|07382|994554|603298|21.71B|21710000000|23.2|5694186|69.38|28|2023-10-19|15/09/2023|||||23.209999084473|1|2023-08-18|15/06/2023|||4290000000|4300000000|24.469999313354|1
2023-09-18 05:42:26|07383|101053|601177|3.78B|3780000000|9.43|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
2023-09-18 05:42:32|07384|945720|603618|4.11B|4110000000|5.95|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
2023-09-18 05:42:37|07385|994552|603258|7.13B|7130000000|29.67|8673121|50.47|28|2023-11-01|15/09/2023|||||29.670000076294|1|2023-08-31|15/06/2023|||163000000||32.849998474121|1
2023-09-18 05:42:42|07386|942835|603806|53.07B|53070000000|28.42|12046206|-31.24|29|2023-10-30|15/09/2023||0.415||6800000000|28.420000076294|1|2023-08-22|15/06/2023|0.28|0.5|5700000000|5700000000|29.620000839233|1
2023-09-18 05:42:48|07387|1043308|603602|2.74B|2740000000|13.45|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
2023-09-18 05:42:53|07388|100915|600814|7.95B|7950000000|10.89|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
2023-09-18 05:42:58|07389|1164176|605166|3.01B|3010000000|9.57|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
2023-09-18 05:43:03|07390|996556|603238|2.36B|2360000000|13.32|1714527|23.21|27|2023-10-27|15/09/2023|||||13.310000419617|1|2023-08-25|15/06/2023|||||11.880000114441|1
2023-09-18 05:43:09|07391|100619|600460|35.73B|35730000000|25.22|12975046|-31.5|28|2023-11-02|15/09/2023||0.163||2480000000|25.25|1|2023-08-19|15/06/2023|-0.18|-0.18|2410000000|2410000000|25.579999923706|1
2023-09-18 05:43:14|07392|996179|603040|3.35B|3350000000|24.79|2403640|38.45|27|2023-10-26|15/09/2023|||||24.790000915527|1|2023-08-29|15/06/2023|||||24.299999237061|1
2023-09-18 05:43:19|07393|953926|603901|5.74B|5740000000|11.85|2489042|-9.43|28|2023-11-02|15/09/2023||0.26|||11.829999923706|1|2023-08-30|15/06/2023||0.21|||12.470000267029|1
2023-09-18 05:43:25|07394|100573|600375|4.23B|4230000000|6.5|7527533|-10.25|27|2023-10-30|15/09/2023|||||6.5100002288818|1|2023-08-26|15/06/2023|||||6.7399997711182|1
2023-09-18 05:43:31|07395|100576|600378|30.92B|30920000000|33.85|2255655|-12.96|28|2023-10-30|15/09/2023|||||33.840000152588|1|2023-08-26|15/06/2023|||2250000000||30.979999542236|1
2023-09-18 05:43:36|07396|100436|600202|2.61B|2610000000|6.82|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
2023-09-18 05:43:42|07397|100410|600178|3.16B|3160000000|6.63|6871644|0.47|28|2023-10-30|15/09/2023|||||6.6399998664856|1|2023-08-29|15/06/2023|||||6.25|1
2023-09-18 05:43:47|07398|942817|600864|11.78B|11780000000|5.66|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
2023-09-18 05:43:54|07399|100791|600664|8.50B|8500000000|3.37|25253363|24.72|28|2023-10-26|15/09/2023|||||3.3599998950958|1|2023-08-25|15/06/2023|||||3.2300000190735|1
2023-09-18 05:43:59|07400|953913|603023|2.57B|2570000000|4.58|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
2023-09-18 05:44:06|07401|1141899|688011|2.33B|2330000000|23.19|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
2023-09-18 05:44:11|07402|994622|603958|1.86B|1860000000|8.42|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
2023-09-18 05:44:16|07403|994556|603313|5.79B|5790000000|11.94|3869159|10.66|28|2023-10-30|15/09/2023|||||11.939999580383|1|2023-08-22|15/06/2023|||1900000000||11.539999961853|1
2023-09-18 05:44:22|07404|100705|600559|22.30B|22300000000|24.38|23834012|4.28|28|2023-10-30|15/09/2023|||||24.370000839233|1|2023-08-30|15/06/2023|0.125||1230000000|1230000000|25.729999542236|1
2023-09-18 05:44:27|07405|100830|600722|3.30B|3300000000|4.86|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
2023-09-18 05:44:34|07406|1072208|603156|30.88B|30880000000|24.39|1844316|28.44|27|2023-10-30|15/09/2023|||||24.389999389648|1|2023-08-26|15/06/2023|||||26.059999465942|1
2023-09-18 05:44:39|07407|1031324|603768|3.11B|3110000000|15.24|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
2023-09-18 05:44:44|07408|942823|603011|3.23B|3230000000|6.53|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
2023-09-18 05:44:50|07409|998091|603656|2.21B|2210000000|12.16|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
2023-09-18 05:44:55|07410|100739|600598|23.75B|23750000000|13.37|12021636|-6.08|28|2023-10-31|15/09/2023|||||13.359999656677|1|2023-08-29|15/06/2023|0.24||2070000000||13.819999694824|1
2023-09-18 05:45:00|07411|100422|600187|4.73B|4730000000|2.97|61080380|-4.38|28|2023-10-30|15/09/2023|||||2.9800000190735|1|2023-08-31|15/06/2023|||||3|1
2023-09-18 05:45:05|07412|101054|601188|6.44B|6440000000|4.93|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
2023-09-18 05:45:10|07413|951035|603567|11.45B|11450000000|12.19|7475604|1.1|27|2023-10-27|15/09/2023|||||12.180000305176|1|2023-08-24|15/06/2023|||||12.800000190735|1
2023-09-18 05:45:15|07414|100438|600207|5.30B|5300000000|4.87|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
2023-09-18 05:45:20|07415|100596|600403|10.42B|10420000000|4.36|7335449|-13.69|28|2023-11-01|15/09/2023|||||4.3600001335144|1|2023-08-26|15/06/2023|||||4.0900001525879|1
2023-09-18 05:45:25|07416|100405|600172|5.80B|5800000000|4.02|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
2023-09-18 05:45:31|07417|100502|600285|9.78B|9780000000|17.35|6870716|51.84|28|2023-10-27|15/09/2023|||||17.370000839233|1|2023-08-10|15/06/2023|||912000000||15.130000114441|1
2023-09-18 05:45:35|07418|101105|601677|14.05B|14050000000|13.14|25478272|-33.73|27|2023-10-24|15/09/2023|||||13.119999885559|1|2023-08-30|15/06/2023|0.42||6550000000||13.630000114441|1
2023-09-18 05:45:41|07419|100525|600312|15.01B|15010000000|11.05|17701396|57.7|29|2023-10-31|15/09/2023||0.1233||2490000000|11.039999961853|1|2023-08-16|15/06/2023|0.13|0.13|2870000000|2870000000|10.970000267029|1
2023-09-18 05:45:46|07420|100628|600439|2.95B|2950000000|2.62|6663263|-6.88|28|2023-11-02|15/09/2023|||||2.6199998855591|1|2023-08-25|15/06/2023|||||2.5599999427795|1
2023-09-18 05:45:51|07421|100451|600222|2.95B|2950000000|5.27|8464338|1.72|28|2023-10-30|15/09/2023|||||5.2699999809265|1|2023-08-19|15/06/2023|||||5.3800001144409|1
2023-09-18 05:46:00|07422|994568|603508|6.11B|6110000000|16.02|3250605|28.61|28|2023-11-01|15/09/2023|||||16.010000228882|1|2023-08-11|15/06/2023|||251000000||16.209999084473|1
2023-09-18 05:46:05|07423|100687|600531|7.56B|7560000000|6.91|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
2023-09-18 05:46:10|07424|100291|600020|8.02B|8020000000|3.58|12221964|22.9|28|2023-11-02|15/09/2023|||||3.5699999332428|1|2023-08-12|15/06/2023|||||3.6900000572205|1
2023-09-18 05:46:15|07425|1054841|603103|11.07B|11070000000|17.42|7776188|32.59|27|2023-11-01|15/09/2023|||||17.420000076294|1|2023-08-18|15/06/2023|||||17.829999923706|1
2023-09-18 05:46:21|07426|1031316|603303|6.53B|6530000000|13.7|1393907|-19.99|27|2023-10-26|15/09/2023|||||13.710000038147|1|2023-08-19|15/06/2023|||1350000000||12.840000152588|1
2023-09-18 05:46:26|07427|942797|600346|103.62B|103620000000|14.74|12918384|-22.23|27|2023-10-26|15/09/2023||0.2846||63900000000|14.739999771118|1|2023-08-23|15/06/2023|0.2883|0.2883|53290000000|53300000000|14.409999847412|1
2023-09-18 05:46:32|07428|955763|603223|7.19B|7190000000|10.07|3085155|-59.21|28|2023-10-26|15/09/2023|||||10.069999694824|1|2023-08-23|15/06/2023|||||13.050000190735|1
2023-09-18 05:46:37|07429|100648|600487|33.82B|33820000000|13.82|47208376|-18.49|28|2023-11-02|15/09/2023||0.33||14220000000|13.829999923706|1|2023-08-25|15/06/2023|0.35|0.35|12310000000|12310000000|14.189999580383|1
2023-09-18 05:46:43|07430|994573|603556|12.21B|12210000000|25.11|2909276|54.18|28|2023-10-31|15/09/2023|||||25.110000610352|1|2023-08-22|15/06/2023|||1090000000|1090000000|24.180000305176|1
2023-09-18 05:46:48|07431|100311|600060|26.96B|26960000000|20.97|7409027|90.93|29|2023-11-01|15/09/2023||0.4|||21|1|2023-08-30|15/06/2023|0.32|0.33|13390000000|13390000000|22.10000038147|1
2023-09-18 05:46:54|07432|100592|600398|32.79B|32790000000|7.57|16435184|78.8|29|2023-11-02|15/09/2023||0.15||4022000000|7.5700001716614|1|2023-08-31|15/06/2023|0.2|0.2|5520000000|5520000000|7.3400001525879|1
2023-09-18 05:46:59|07433|942830|603306|10.06B|10060000000|31.32|7607313|7.65|28|2023-10-31|15/09/2023|||||30.950000762939|1|2023-08-30|15/06/2023|||472000000||29.719999313354|1
2023-09-18 05:47:04|07434|100865|600751|7.45B|7450000000|2.57|18846202|9.72|27|2023-11-03|15/09/2023|||||2.5599999427795|1|2023-08-19|15/06/2023|||||2.6300001144409|1
2023-09-18 05:47:09|07435|994618|603909|3.21B|3210000000|12.27|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
2023-09-18 05:47:15|07436|100541|600331|7.56B|7560000000|3.71|26179320|25.68|28|2023-11-03|15/09/2023|||||3.710000038147|1|2023-08-31|15/06/2023|||||3.9300000667572|1
2023-09-18 05:47:20|07437|100976|600885|35.11B|35110000000|33.63|5075157|-9.02|28|2023-11-02|15/09/2023||0.4067||3550000000|33.680000305176|1|2023-07-27|15/06/2023|0.37|0.3806|3390000000|3390000000|33.049999237061|1
2023-09-18 05:47:26|07438|1142282|601236|36.32B|36320000000|7.68|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
2023-09-18 05:47:33|07439|100520|600307|10.08B|10080000000|1.6|49694886|-4.68|28|2023-10-30|15/09/2023||0.03|||1.6000000238419|1|2023-08-31|15/06/2023||0.01|||1.6299999952316|1
2023-09-18 05:47:38|07440|1054843|603260|72.92B|72920000000|61.7|2514924|-44.93|28|2023-11-01|15/09/2023||1.6||7950000000|61.700000762939|1|2023-08-30|15/06/2023|0.66|0.66|6210000000|6210000000|62.520000457764|1
2023-09-18 05:47:44|07441|100929|600829|4.51B|4510000000|7.77|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
2023-09-18 05:47:50|07442|100286|600015|88.81B|88810000000|5.6|24117102|9.75|29|2023-11-03|15/09/2023||0.3783||22410000000|5.5900001525879|1|2023-08-26|15/06/2023|0.3752|0.3752|23170000000|23170000000|5.5799999237061|1
2023-09-18 05:47:56|07443|100857|600743|4.11B|4110000000|1.75|73787005|-8.21|28|2023-11-01|15/09/2023|||||1.75|1|2023-08-31|15/06/2023|||||2.1500000953674|1
2023-09-18 05:48:01|07444|994503|600909|22.69B|22690000000|4.83|71037636|2.74|27|2023-10-31|15/09/2023|||||4.8299999237061|1|2023-08-31|15/06/2023|||||5.1500000953674|1
2023-09-18 05:48:08|07445|996079|603358|7.15B|7150000000|16.26|2402604|-6.05|27|2023-10-31|15/09/2023|||||16.270000457764|1|2023-08-31|15/06/2023|||1290000000||16.610000610352|1
2023-09-18 05:48:13|07446|101194|900937|1.07B|1070000000|0.135|1124058|-18.82|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2023-09-18 05:48:19|07447|100841|600726|18.50B|18500000000|2.34|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
2023-09-18 05:48:24|07448|994516|601226|7.24B|7240000000|6.21|12792894|12.37|27|2023-11-01|15/09/2023||0.08|||6.210000038147|1|2023-08-23|15/06/2023|0.18|0.18|2370000000|2370000000|6.710000038147|1
2023-09-18 05:48:29|07449|100296|600027|55.33B|55330000000|5.4|87605271|-10.84|29|2023-10-27|15/09/2023||0.15|||5.4099998474121|1|2023-08-30|15/06/2023|0.13|0.14|27470000000|27490000000|5.1799998283386|1
2023-09-18 05:48:35|07450|100535|600325|20.35B|20350000000|9.6|25025511|-2.98|28|2023-10-30|15/09/2023|||||9.5900001525879|1|2023-08-30|15/06/2023|||||11.260000228882|1
2023-09-18 05:48:40|07451|100631|600448|2.01B|2010000000|3.19|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
2023-09-18 05:48:45|07452|101013|600985|33.47B|33470000000|13.53|15478587|-10.31|28|2023-10-30|15/09/2023||0.81|||13.529999732971|1|2023-08-30|15/06/2023|0.6|0.87|18330000000|18300000000|12.380000114441|1
2023-09-18 05:48:51|07453|100719|600575|10.60B|10600000000|2.79|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
2023-09-18 05:48:56|07454|996069|603038|2.08B|2080000000|10.05|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
2023-09-18 05:49:01|07455|1057304|600025|133.20B|133200000000|7.41|16992592|3.18|27|2023-10-31|15/09/2023||0.06||21142000000|7.4000000953674|1|2023-08-26|15/06/2023|0.135|0.14|5600000000|5600000000|7.25|1
2023-09-18 05:49:05|07456|100284|600011|129.04B|129040000000|8.26|61691893|-0.48|29|2023-10-25|15/09/2023||0.22|||8.1999998092651|1|2023-07-25|15/06/2023|0.21|0.21|60760000000|60760000000|9.2600002288818|1
2023-09-18 05:49:11|07457|100324|600054|9.51B|9510000000|13|6147108|20.75|29|2023-10-30|15/09/2023||0.2359||552050000|13.010000228882|1|2023-08-26|15/06/2023||0.1918|499000000|502020000|12.489999771118|1
2023-09-18 05:49:17|07458|101756|900942|517.13M|517130000|0.714|291818|-4.91|26|2023-10-30|15/09/2023||0.2359||552050000|0.71399998664856|1|2023-08-26|15/06/2023||0.1918|499000000|502020000|0.75700002908707|1
2023-09-18 05:49:23|07459|101107|601688|146.54B|146540000000|16.33|85841588|30.86|29|2023-11-02|15/09/2023||0.26||10810000000|16.280000686646|1|2023-08-21|15/06/2023|0.36|0.39|9380000000|9380000000|17.239999771118|1
2023-09-18 05:49:29|07460|100904|600801|30.13B|30130000000|14.51|8135024|-17.02|29|2023-10-27|15/09/2023||0.42||30470000000|14.510000228882|1|2023-08-24|15/06/2023|0.45|0.37|9200000000|9200000000|13.35000038147|1
2023-09-18 05:49:34|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
2023-09-18 05:49:41|07462|100855|||||||29|2023-10-27|15/09/2023||0.47||40930000000|18.729999542236|1|2023-08-30|15/06/2023|0.45|0.45|40160000000|40160000000|19.379999160767|1
2023-09-18 05:49:47|07463|100302|600035|6.30B|6300000000|3.89|14976191|17.16|28|2023-11-02|15/09/2023|||||3.8900001049042|1|2023-08-30|15/06/2023|||||4.0599999427795|1
2023-09-18 05:49:51|07464|100711|600566|24.07B|24070000000|26.11|6920936|23.41|29|2023-10-30|15/09/2023||0.71|||26.180000305176|1|2023-08-14|15/06/2023||0.53|2240000000|2240000000|25.079999923706|1
2023-09-18 05:49:57|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
2023-09-18 05:50:02|07466|100356|600107|1.99B|1990000000|5.51|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
2023-09-18 05:50:12|07467|100509|600293|3.81B|3810000000|3.25|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
2023-09-18 05:50:18|07468|994594|603738|6.25B|6250000000|16.04|13952110|-18.69|27|2023-10-30|15/09/2023|||||16.040000915527|1|2023-08-31|15/06/2023|||||14.369999885559|1
2023-09-18 05:50:23|07469|100386|600141|23.18B|23180000000|20.99|15233274|-41.97|29|2023-10-30|15/09/2023||1.17|||20.989999771118|1|2023-08-31|15/06/2023|0.14|0.9|7040000000|7040000000|21.299999237061|1
2023-09-18 05:50:28|07470|994541|603067|5.42B|5420000000|10.62|4180798|-27.18|28|2023-10-26|15/09/2023|||||10.630000114441|1|2023-08-28|15/06/2023|||||10.420000076294|1
2023-09-18 05:50:34|07471|1006195|603385|3.20B|3200000000|8.38|2255067|14.29|27|2023-10-27|15/09/2023|||||8.3800001144409|1|2023-08-25|15/06/2023|||||7.8000001907349|1
2023-09-18 05:50:39|07472|100330|600079|39.97B|39970000000|24.82|15467872|46.71|29|2023-11-01|15/09/2023|||||24.799999237061|1|2023-08-25|15/06/2023|||||22.329999923706|1
2023-09-18 05:50:44|07473|953929|603989|8.59B|8590000000|21.53|1998387|-20.57|28|2023-11-02|15/09/2023|||||21.540000915527|1|2023-08-08|15/06/2023|||855000000||22.459999084473|1
2023-09-18 05:50:50|07474|994623|603959|4.43B|4430000000|9|10807526|-30.69|27|2023-11-01|15/09/2023|||||9|1|2023-08-28|15/06/2023|||||9.4899997711182|1
2023-09-18 05:50:58|07475|100997|600969|2.49B|2490000000|6.72|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
2023-09-18 05:51:03|07476|100646|600476|2.33B|2330000000|14.51|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
2023-09-18 05:51:09|07477|100634|600478|9.33B|9330000000|5.61|10786869|-31.12|28|2023-10-27|15/09/2023|||||5.6100001335144|1|2023-08-29|15/06/2023|||||5.7600002288818|1
2023-09-18 05:51:15|07478|942836|603998|4.11B|4110000000|9.35|12118121|56.67|28|2023-11-01|15/09/2023|||||9.329999923706|1|2023-08-31|15/06/2023|||418000000||9.25|1
2023-09-18 05:51:19|07479|100844|600731|3.77B|3770000000|6.75|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
2023-09-18 05:51:24|07480|1162046|603353|3.3B|3300000000|19.78|1285157|4.09|18|2023-10-27|15/09/2023|||||19.780000686646|1|2023-08-30|15/06/2023|||||20.069999694824|1
2023-09-18 05:51:30|07481|100392|600156|1.87B|1870000000|4.64|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
2023-09-18 05:51:35|07482|101001|600975|11.21B|11210000000|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
2023-09-18 05:51:43|07483|994557|603319|3.50B|3500000000|16.88|8687530|3.45|28|2023-10-26|15/09/2023|||||16.870000839233|1|2023-08-30|15/06/2023|||||16.739999771118|1
2023-09-18 05:51:48|07484|100715|||||||29|2023-10-30|15/09/2023||0.163||1620000000|32.509998321533|1|2023-08-26|15/06/2023|0.1116|0.1348|1700000000|1710000000|34.159999847412|1
2023-09-18 05:51:53|07485|100582|600387|2.51B|2510000000|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
2023-09-18 05:51:58|07486|1031226|603825|3.02B|3020000000|11.93|5312050|-24.52|27|2023-11-02|15/09/2023|||||11.930000305176|1|2023-08-31|15/06/2023|||||12.859999656677|1
2023-09-18 05:52:03|07487|1056000|600933|21.62B|21620000000|24.15|5926931|33.61|27|2023-11-01|15/09/2023||0.24|||24.14999961853|1|2023-08-26|15/06/2023||0.22|1390000000||21.579999923706|1
2023-09-18 05:52:08|07488|101082|601377|55.18B|55180000000|6.38|87626372|9.06|29|2023-11-01|15/09/2023||0.1636||4220000000|6.3899998664856|1|2023-08-26|15/06/2023|0.1649|0.1649|2770000000|3500000000|6.6100001335144|1
2023-09-18 05:52:13|07489|100742|600602|18.52B|18520000000|13.58|89409824|123.68|28|2023-10-30|15/09/2023|||||13.569999694824|1|2023-08-26|15/06/2023|||1390000000||14.39999961853|1
2023-09-18 05:52:18|07490|101759|900901|816.50M|816500000|0.596|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
2023-09-18 05:52:23|07491|953922|603598|2.50B|2500000000|9.32|8540968|8.39|28|2023-11-02|15/09/2023|||||9.3100004196167|1|2023-08-18|15/06/2023|||||9.6300001144409|1
2023-09-18 05:52:29|07492|942801|600556|11.33B|11330000000|6.26|38651210|-3.83|27|2023-11-02|15/09/2023|||||6.2699999809265|1|2023-08-26|15/06/2023|||1150000000|1100000000|6.1599998474121|1
2023-09-18 05:52:33|07493|100283|600010|80.82B|80820000000|1.77|207118822|-9.18|28|2023-11-01|15/09/2023||0.01|||1.7699999809265|1|2023-08-25|15/06/2023||0.01|||1.7699999809265|1
2023-09-18 05:52:38|07494|100996|600967|15.37B|15370000000|9.05|10846567|9.67|28|2023-11-01|15/09/2023|||||9.039999961853|1|2023-08-24|15/06/2023|||||9.1999998092651|1
2023-09-18 05:52:44|07495|101200|900948|4.45B|4450000000|1.368|1668100|-20.73|26|2023-10-26|15/09/2023|||||1.3680000305176|1|2023-08-31|15/06/2023|||||1.3860000371933|1
2023-09-18 05:52:51|07496|100901|600797|6.55B|6550000000|6.53|19117213|13.49|28|2023-10-31|15/09/2023|||||6.5300002098083|1|2023-08-23|15/06/2023|||||6.7199997901917|1
2023-09-18 05:52:57|07497|100868|600756|4.74B|4740000000|14.6|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
2023-09-18 05:53:04|07498|100953|600858|3.29B|3290000000|6.3|6218195|0.98|28|2023-10-27|15/09/2023|||||6.3000001907349|1|2023-08-23|15/06/2023|||1410000000||6.210000038147|1
2023-09-18 05:53:09|07499|1052666|603533|8.87B|8870000000|20.19|11842085|38.06|28|2023-10-30|15/09/2023|||||20.190000534058|1|2023-08-30|15/06/2023|||||22.829999923706|1
2023-09-18 05:53:15|07500|996078|603337|10.07B|10070000000|21|1443639|13.57|27|2023-10-23|15/09/2023|||||21|1|2023-08-30|15/06/2023|||1240000000||19.25|1
2023-09-18 05:53:21|07501|101126|601886|9.14B|9140000000|8.08|5252272|0.75|28|2023-11-02|15/09/2023||0.21|||8.0699996948242|1|2023-08-29|15/06/2023||0.14|||8.2299995422363|1
2023-09-18 05:53:26|07502|994601|603816|34.38B|34380000000|41.91|4440812|-4.05|28|2023-11-01|15/09/2023||0.7237||5510000000|41.869998931885|1|2023-08-31|15/06/2023|0.64|0.5939|4920000000|4850000000|42.400001525879|1
2023-09-18 05:53:31|07503|100726|600584|53.45B|53450000000|29.89|29703666|29.47|29|2023-11-01|15/09/2023||0.3384||8230000000|29.909999847412|1|2023-08-25|15/06/2023|0.22|0.214|6310000000|6810000000|30.860000610352|1
2023-09-18 05:53:37|07504|955766|603979|23.10B|23100000000|38.48|3608063|91.04|28|2023-10-24|15/09/2023|||||38.470001220703|1|2023-08-15|15/06/2023|0.36||1800000000||33.75|1
2023-09-18 05:53:43|07505|942793|603088|3.99B|3990000000|9.11|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
2023-09-18 05:53:49|07506|994589|603708|7.49B|7490000000|11.74|4187761|5.2|28|2023-11-02|15/09/2023||0.2|||11.739999771118|1|2023-08-29|15/06/2023|0.07|0.07|4180000000|4180000000|11.989999771118|1
2023-09-18 05:53:54|07507|994612|603878|4.47B|4470000000|7.97|5993775|30.32|28|2023-10-27|15/09/2023|||||7.9699997901917|1|2023-08-22|15/06/2023|||||7.9400000572205|1
2023-09-18 05:54:00|07508|996180|603208|6.83B|6830000000|38.89|2123503|-13.22|27|2023-10-31|15/09/2023|||||38.900001525879|1|2023-08-22|15/06/2023|||760000000|920000000|37.889999389648|1
2023-09-18 05:54:06|07509|994512|601128|20.26B|20260000000|7.38|19287096|-2.65|27|2023-10-27|15/09/2023||0.29||9904000000|7.3899998664856|1|2023-08-25|15/06/2023|0.24|0.24|2500000000|2500000000|7.1500000953674|1
2023-09-18 05:54:13|07510|100949|600854|2.45B|2450000000|4.72|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
2023-09-18 05:54:18|07511|1081732|603876|13.08B|13080000000|14.84|5930714|-48.91|27|2023-11-02|15/09/2023|||||14.840000152588|1|2023-08-31|15/06/2023|||4710000000||16.430000305176|1
2023-09-18 05:54:23|07512|1043303|603359|3.89B|3890000000|8.72|5028965|-27.92|27|2023-11-01|15/09/2023|||||8.710000038147|1|2023-08-30|15/06/2023|||||9.1999998092651|1
2023-09-18 05:54:29|07513|100354|600105|8.64B|8640000000|6.16|113050242|82.61|28|2023-11-01|15/09/2023|||||6.1500000953674|1|2023-08-25|15/06/2023|||941000000||6.3000001907349|1
2023-09-18 05:54:34|07514|100575|600377|50.38B|50380000000|10.01|7524309|35.97|29|2023-10-30|15/09/2023||0.2648||3620000000|10.010000228882|1|2023-08-27|15/06/2023|0.2652|0.25|3510000000|3510000000|9.8400001525879|1
2023-09-18 05:54:39|07515|1162091|603810|2.1B|2100000000|13.17|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
2023-09-18 05:54:44|07516|1073383|600901|19.40B|19400000000|4.57|23098635|-9.09|27|2023-10-27|15/09/2023||0.64||4346000000|4.5700001716614|1|2023-08-19|15/06/2023|0.06||1200000000|1200000000|4.5|1
2023-09-18 05:54:50|07517|994518|601500|6.57B|6570000000|4.17|16949185|4.03|27|2023-10-27|15/09/2023|||||4.1599998474121|1|2023-08-29|15/06/2023|||||4.0900001525879|1
2023-09-18 05:54:54|07518|1162098|603915|11.13B|11130000000|16.81|5550382|-1.29|20|2023-11-02|15/09/2023||0.1947||772690000|16.809999465942|1|2023-08-19|15/06/2023|0.187|0.1885|713000000|713000000|17.389999389648|1
2023-09-18 05:54:59|07519|101043|601100|86.60B|86600000000|64.59|4776255|24.29|29|2023-10-31|15/09/2023||0.4633||2000000000|64.5|1|2023-08-29|15/06/2023|0.49|0.49|2030000000|2020000000|63.099998474121|1
2023-09-18 05:55:06|07520|100519|600305|11.51B|11510000000|10.45|4395113|-4.04|28|2023-10-27|15/09/2023||0.0435||533240000|10.449999809265|1|2023-08-29|15/06/2023|0.05|0.0506|526000000|533550000|10.300000190735|1
2023-09-18 05:55:11|07521|101009|600981|6.46B|6460000000|2.87|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
2023-09-18 05:55:17|07522|100376|600128|2.07B|2070000000|8.4|3276922|4|27|2023-11-02|15/09/2023|||||8.3999996185303|1|2023-08-30|15/06/2023|||||8.6599998474121|1
2023-09-18 05:55:21|07523|100594|600400|6.92B|6920000000|3.03|11600018|-41.7|28|2023-10-30|15/09/2023|||||3.0299999713898|1|2023-08-26|15/06/2023|||441000000||3.0599999427795|1
2023-09-18 05:55:27|07524|994507|600959|16.05B|16050000000|3.19|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
2023-09-18 05:55:32|07525|100678|600527|3.53B|3530000000|2.05|10750569|-4.23|27|2023-11-01|15/09/2023|||||2.039999961853|1|2023-08-31|15/06/2023|||||2.0199999809265|1
2023-09-18 05:55:37|07526|101055|601199|5.26B|5260000000|5.62|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
2023-09-18 05:55:42|07527|994555|603299|7.24B|7240000000|9.25|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
2023-09-18 05:55:48|07528|100703|600557|10.56B|10560000000|18.05|11520726|46.02|29|2023-11-01|15/09/2023|||||18.059999465942|1|2023-07-13|15/06/2023|||1200000000|1200000000|23.440000534058|1
2023-09-18 05:55:53|07529|942832|603369|76.82B|76820000000|61.72|5475678|44.24|28|2023-11-03|15/09/2023||0.475||2190000000|61.689998626709|1|2023-08-29|15/06/2023|0.63|0.635|2170000000|2170000000|58.950000762939|1
2023-09-18 05:55:58|07530|1116233|603629|5.72B|5720000000|22.45|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
2023-09-18 05:56:03|07531|100665|600513|2.79B|2790000000|9.72|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
2023-09-18 05:56:10|07532|101028|601008|5.50B|5500000000|4.44|12328865|7.67|28|2023-10-27|15/09/2023|||||4.4400000572205|1|2023-08-26|15/06/2023|||||4.1300001144409|1
2023-09-18 05:56:16|07533|994570|603519|4.13B|4130000000|15.7|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
2023-09-18 05:56:21|07534|1054855|603937|2.68B|2680000000|12.84|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
2023-09-18 05:56:27|07535|101057|601222|14.78B|14780000000|7.25|14744500|0.28|29|2023-10-30|15/09/2023|||||7.25|1|2023-08-26|15/06/2023|0.19||2150000000||6.8200001716614|1
2023-09-18 05:56:32|07536|1008686|603906|7.33B|7330000000|12.95|8321699|-57.22|27|2023-11-01|15/09/2023|||||12.960000038147|1|2023-08-31|15/06/2023|||||13.710000038147|1
2023-09-18 05:56:37|07537|1054852|603829|2.38B|2380000000|14.87|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
2023-09-18 05:56:42|07538|1031325|603041|2.23B|2230000000|12.3|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
2023-09-18 05:56:47|07539|1031228|603880|1.34B|1340000000|4.58|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
2023-09-18 05:56:53|07540|1088092|603693|11.22B|11220000000|12.58|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
2023-09-18 05:56:58|07541|942600|603688|34.61B|34610000000|95.8|5444793|-20.52|28|2023-10-26|15/09/2023||3.2|||95.849998474121|1|2023-08-24|15/06/2023||2.8|||88.300003051758|1
2023-09-18 05:57:05|07542|100837|600716|3.48B|3480000000|3.73|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
2023-09-18 05:57:11|07543|101135|601928|25.45B|25450000000|10.02|16489513|15.8|29|2023-11-01|15/09/2023|||||10.060000419617|1|2023-08-29|15/06/2023|0.42||3940000000|4180000000|10.5|1
2023-09-18 05:57:16|07544|1010702|601952|16.56B|16560000000|11.99|6405638|-6.99|27|2023-10-27|15/09/2023|||||11.989999771118|1|2023-08-22|15/06/2023|||||12|1
2023-09-18 05:57:22|07545|1024792|603286|1.64B|1640000000|18.62|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
2023-09-18 05:57:27|07546|994538|603036|2.19B|2190000000|10.61|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
2023-09-18 05:57:33|07547|994533|603028|3.57B|3570000000|12.43|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
2023-09-18 05:57:39|07548|100503|600287|2.41B|2410000000|5.49|4658175|6.07|28|2023-11-01|15/09/2023|||||5.5100002288818|1|2023-08-22|15/06/2023|||||5.4800000190735|1
2023-09-18 05:57:45|07549|100570|600370|10.21B|10210000000|2.63|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
2023-09-18 05:57:50|07550|1010703|603269|2.20B|2200000000|13.94|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
2023-09-18 05:57:55|07551|1162051|603530|6.22B|6220000000|14.49|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
2023-09-18 05:58:00|07552|101056|601218|3.54B|3540000000|3.66|4790446|-17.69|28|2023-10-27|15/09/2023|||||3.6600000858307|1|2023-08-31|15/06/2023|||||3.6800000667572|1
2023-09-18 05:58:05|07553|100860|600746|8.50B|8500000000|7.3|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
2023-09-18 05:58:11|07554|100448|600220|4.12B|4120000000|2.3|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
2023-09-18 05:58:17|07555|1052656|603136|4.47B|4470000000|23.98|1966952|-6.37|27|2023-10-31|15/09/2023||0.54|||23.969999313354|1|2023-08-31|15/06/2023|0.23|0.32|163000000|163000000|23.680000305176|1
2023-09-18 05:58:23|07556|955762|603117|2.13B|2130000000|3.37|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
2023-09-18 05:58:28|07557|994559|603323|7.95B|7950000000|4.41|18300597|-15.24|27|2023-11-01|15/09/2023||0.27|||4.4099998474121|1|2023-08-29|15/06/2023||0.29|2100000000||4.539999961853|1
2023-09-18 05:58:33|07558|100434|600200|5.38B|5380000000|7.65|10294986|16.87|27|2023-10-30|15/09/2023|||||7.6700000762939|1|2023-08-29|15/06/2023|||489000000||7.5799999237061|1
2023-09-18 05:58:38|07559|998089|603179|23.90B|23900000000|49.15|4131429|21.62|27|2023-10-30|15/09/2023||0.38||8716000000|49.180000305176|1|2023-08-31|15/06/2023|0.4|0.32|2460000000|2460000000|53.5|1
2023-09-18 05:58:43|07560|1031317|603787|3.22B|3220000000|13.98|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
2023-09-18 05:58:48|07561|100641|600486|27.60B|27600000000|68.09|1413582|-35.96|29|2023-10-24|15/09/2023||0.836||3240000000|68.059997558594|1|2023-08-29|15/06/2023|1.18|1.18|2570000000|2570000000|65.650001525879|1
2023-09-18 05:58:54|07562|100908|600805|3.79B|3790000000|4.44|4879916|-7.35|28|2023-10-23|15/09/2023|||||4.4400000572205|1|2023-07-29|15/06/2023|||||4.5700001716614|1
2023-09-18 05:58:59|07563|1056006|603507|3.71B|3710000000|26.08|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
2023-09-18 05:59:05|07564|100683|600522|47.44B|47440000000|13.9|46043453|-38.06|29|2023-11-01|15/09/2023||0.22||40271000000|13.909999847412|1|2023-08-30|15/06/2023|0.35|0.28|11870000000|11870000000|14|1
2023-09-18 05:59:11|07565|1117756|601860|9.81B|9810000000|2.67|68543804|-2.53|23|2023-11-03|15/09/2023|||||2.670000076294|1|2023-08-31|15/06/2023|||||2.7000000476837|1
2023-09-18 05:59:15|07566|100885|600770|6.59B|6590000000|5.07|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
2023-09-18 05:59:21|07567|100707|600561|1.64B|1640000000|5.78|2979742|4.22|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
2023-09-18 05:59:25|07568|100563|600362|69.19B|69190000000|19.97|10207129|26.02|29|2023-11-01|15/09/2023||0.37|||19.979999542236|1|2023-08-25|15/06/2023|0.45|0.45|||18.940000534058|1
2023-09-18 05:59:31|07569|100487|600269|9.08B|9080000000|3.88|17048637|16.27|28|2023-11-02|15/09/2023|||||3.8900001049042|1|2023-08-25|15/06/2023|||||3.7200000286102|1
2023-09-18 05:59:36|07570|994624|603977|5.26B|5260000000|8.45|5063485|-2.99|27|2023-11-01|15/09/2023|||||8.460000038147|1|2023-08-19|15/06/2023|||||8.6300001144409|1
2023-09-18 05:59:41|07571|100625|600461|9.58B|9580000000|8.79|6048175|20.03|28|2023-10-27|15/09/2023|||||8.789999961853|1|2023-08-17|15/06/2023|||1800000000||8.2200002670288|1
2023-09-18 05:59:46|07572|100527|600316|15.25B|15250000000|21.32|3733106|-15.59|29|2023-10-27|15/09/2023|||||21.319999694824|1|2023-08-23|15/06/2023|||||21.569999694824|1
2023-09-18 05:59:52|07573|100564|600363|15.15B|15150000000|33.28|7508596|19.14|28|2023-11-03|15/09/2023|||||33.319999694824|1|2023-07-27|15/06/2023|||||35.290000915527|1
2023-09-18 05:59:58|07574|1031319|603985|11.32B|11320000000|25.67|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
2023-09-18 06:00:03|07575|1008682|603078|6.42B|6420000000|16.65|7203328|-6.93|27|2023-11-02|15/09/2023|||||16.64999961853|1|2023-08-19|15/06/2023|||273000000||14.569999694824|1
2023-09-18 06:00:11|07576|100864|600750|12.08B|12080000000|19.39|10281338|35.2|29|2023-10-26|15/09/2023|||||19.379999160767|1|2023-08-24|15/06/2023|||981000000||18.229999542236|1
2023-09-18 06:00:16|07577|101002|600976|9.83B|9830000000|64.51|1574719|53.28|27|2023-10-25|15/09/2023|||||64.519996643066|1|2023-08-16|15/06/2023|||1150000000||68.059997558594|1
2023-09-18 06:00:22|07578|1072214|603871|12.05B|12050000000|17.4|5011020|-17.61|27|2023-10-31|15/09/2023||||4829000000|17.409999847412|1|2023-08-26|15/06/2023|0.43||1220000000||17.059999465942|1
2023-09-18 06:00:27|07579|101111|601718|12.96B|12960000000|2.95|29128121|-1.33|28|2023-10-30|15/09/2023|||||2.960000038147|1|2023-08-18|15/06/2023|||||3|1
2023-09-18 06:00:33|07580|101086|601518|5.05B|5050000000|2.68|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
2023-09-18 06:00:37|07581|100424|600189|7.50B|7500000000|10.4|14269680|63.85|28|2023-10-26|15/09/2023|||||10.430000305176|1|2023-08-22|15/06/2023|||||6.9099998474121|1
2023-09-18 06:00:42|07582|100561|600360|7.10B|7100000000|7.39|19981405|-0.55|28|2023-11-03|15/09/2023|||||7.3499999046326|1|2023-08-30|15/06/2023|||||6.4899997711182|1
2023-09-18 06:00:48|07583|100974|600881|6.92B|6920000000|2.14|28708152|-12.5|28|2023-11-01|15/09/2023|||||2.1300001144409|1|2023-08-26|15/06/2023|||||2.1400001049042|1
2023-09-18 06:00:53|07584|100910|600807|2.88B|2880000000|3.24|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
2023-09-18 06:00:58|07585|101138|601958|36.65B|36650000000|11.33|23304525|41.68|28|2023-10-27|15/09/2023|||||11.329999923706|1|2023-08-19|15/06/2023|||||11.479999542236|1
2023-09-18 06:01:03|07586|1162088|603279|15.24B|15240000000|26.83|2386193|0.38|19|2023-11-02|15/09/2023|||||26.829999923706|1|2023-08-24|15/06/2023|||1590000000||28.39999961853|1
2023-09-18 06:01:09|07587|942833|603518|3.17B|3170000000|9.25|5101916|26.46|27|2023-10-27|15/09/2023|||||9.2600002288818|1|2023-08-16|15/06/2023|||942000000|944000000|9.5600004196167|1
2023-09-18 06:01:15|07588|1093913|603657|2.14B|2140000000|15.63|1162671|7.11|27|2023-10-27|15/09/2023|||||15.640000343323|1|2023-08-29|15/06/2023|||482000000||15.189999580383|1
2023-09-18 06:01:23|07589|994619|603919|15.01B|15010000000|29.64|5812200|20.1|28|2023-10-27|15/09/2023||0.13|||29.64999961853|1|2023-08-19|15/06/2023|0.14|0.14|630000000|630000000|25.569999694824|1
2023-09-18 06:01:29|07590|100375|600127|5.02B|5020000000|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
2023-09-18 06:01:33|07591|1161401|601778|12.99B|12990000000|3.71|32499065|-20.68|19|2023-11-01|15/09/2023||0.09|||3.710000038147|1|2023-08-31|15/06/2023||0.06|||3.8599998950958|1
2023-09-18 06:01:39|07592|101027|601007|3.59B|3590000000|9.21|13135476|1.81|28|2023-11-03|15/09/2023||0.13|||9.210000038147|1|2023-07-31|15/06/2023||0.09|405000000||9.1199998855591|1
2023-09-18 06:01:45|07593|101022|601001|19.47B|19470000000|11.68|19041360|-35.87|29|2023-11-01|15/09/2023|||||11.680000305176|1|2023-08-29|15/06/2023|||3740000000|3740000000|9.1999998092651|1
2023-09-18 06:01:51|07594|1031312|603113|7.38B|7380000000|8.71|4214346|-15.2|27|2023-11-02|15/09/2023|||||8.710000038147|1|2023-08-26|15/06/2023|||3770000000|3770000000|7.8400001525879|1
2023-09-18 06:01:56|07595|100651|600495|4.84B|4840000000|4.02|26638778|5.84|28|2023-10-31|15/09/2023|||||4.0100002288818|1|2023-08-11|15/06/2023|||||4.210000038147|1
2023-09-18 06:02:02|07596|100435|600201|10.23B|10230000000|9.42|8024597|12.07|29|2023-10-27|15/09/2023||0.07|||9.4300003051758|1|2023-08-25|15/06/2023|0.02|0.01|321000000||9.1499996185303|1
2023-09-18 06:02:07|07597|101160|603399|5.32B|5320000000|10.29|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
2023-09-18 06:02:13|07598|100425|600190|6.67B|6670000000|3.35|25542394|-10.81|28|2023-11-01|15/09/2023|||||3.3499999046326|1|2023-08-30|15/06/2023|||||3.1400001049042|1
2023-09-18 06:02:18|07599|101203|900952|408.47M|408470000|0.204|160507|-27.92|28|2023-11-01|15/09/2023|||||0.2039999961853|1|2023-08-30|15/06/2023|||||0.21799999475479|1
2023-09-18 06:02:24|07600|101136|601929|6.31B|6310000000|1.9|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
2023-09-18 06:02:29|07601|101090|601566|5.90B|5900000000|10.27|3213783|33.94|29|2023-10-26|15/09/2023|||||10.279999732971|1|2023-08-25|15/06/2023|-0.01||628000000||10.10000038147|1
2023-09-18 06:02:34|07602|100578|600380|22.24B|22240000000|11.96|10298585|7.44|28|2023-10-31|15/09/2023||0.19|||11.949999809265|1|2023-08-24|15/06/2023||0.2|4160000000|4160000000|11.10000038147|1
2023-09-18 06:02:40|07603|1043300|603127|17.85B|17850000000|23.89|5623878|-62.07|27|2023-11-02|15/09/2023||0.099||598120000|23.89999961853|1|2023-08-30|15/06/2023|-0.13|-0.13|643000000|642920000|24.780000686646|1
2023-09-18 06:02:45|07604|101005|600998|28.53B|28530000000|10.5|8807460|-7.27|29|2023-10-24|15/09/2023||0.23||157685000000|10.489999771118|1|2023-08-29|15/06/2023|0.32|0.32|37270000000||9.4399995803833|1
2023-09-18 06:02:51|07605|100966|600872|27.02B|27020000000|35.05|6701725|8.86|29|2023-11-02|15/09/2023||0.2296||1420000000|35.040000915527|1|2023-08-31|15/06/2023|0.2371|0.2643|1290000000|1280000000|32.909999847412|1
2023-09-18 06:02:57|07606|998090|603517|22.25B|22250000000|35.25|5611903|-20.75|27|2023-10-26|15/09/2023||0.31||2040000000|35.259998321533|1|2023-08-29|15/06/2023|0.1909|0.1536|1880000000|1870000000|34.340000152588|1
2023-09-18 06:03:02|07607|953925|603885|31.74B|31740000000|14.34|11878706|-3.73|29|2023-11-02|15/09/2023||0.14|||14.340000152588|1|2023-08-22|15/06/2023||0.14|4890000000|4890000000|16.430000305176|1
2023-09-18 06:03:11|07608|1024782|603617|4.13B|4130000000|10.58|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
2023-09-18 06:03:16|07609|101066|601216|35.44B|35440000000|4.19|32032019|-0.24|29|2023-10-27|15/09/2023|||||4.1900000572205|1|2023-08-31|15/06/2023|||||4.3200001716614|1
2023-09-18 06:03:22|07610|101020|600997|10.72B|10720000000|6.75|7524112|-11.4|28|2023-11-01|15/09/2023||0.45|||6.75|1|2023-08-12|15/06/2023||0.45|||6.2699999809265|1
2023-09-18 06:03:28|07611|101204|900953|220.16M|220160000|0.344|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
2023-09-18 06:03:33|07612|100327|600076|3.60B|3600000000|2.67|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
2023-09-18 06:03:38|07613|1162085|603786|29.47B|29470000000|74.33|1921653|19.19|19|2023-10-27|15/09/2023||0.34||1090000000|74.199996948242|1|2023-08-19|15/06/2023|0.36|0.31|1050000000|1050000000|78.01000213623|1
2023-09-18 06:03:44|07614|100657|600499|20.27B|20270000000|10.58|10093197|-38.18|28|2023-11-02|15/09/2023|||||10.579999923706|1|2023-08-15|15/06/2023|||||10.810000419617|1
2023-09-18 06:03:49|07615|1162064|603610|4.26B|4260000000|12.37|4311879|-10.78|18|2023-11-03|15/09/2023|||||12.369999885559|1|2023-08-15|15/06/2023|||826000000|826000000|11.359999656677|1
2023-09-18 06:03:54|07616|1062257|603161|2.20B|2200000000|16.48|5485224|5.64|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
2023-09-18 06:03:59|07617|1162092|603662|8.52B|8520000000|30.32|16437813|98.44|19|2023-11-03|15/09/2023|||||30.319999694824|1|2023-08-29|15/06/2023|||288000000|288000000|24.5|1
2023-09-18 06:04:06|07618|953122|603355|15.71B|15710000000|27.39|1757114|-11.07|29|2023-10-30|15/09/2023||0.46|||27.379999160767|1|2023-08-30|15/06/2023|0.62|0.44|1820000000|1820000000|26.579999923706|1
2023-09-18 06:04:11|07619|100387|600143|21.47B|21470000000|8.06|9014821|-15.93|28|2023-10-24|15/09/2023|||||8.0699996948242|1|2023-08-29|15/06/2023|||||8.2299995422363|1
2023-09-18 06:04:16|07620|100668|600506|1.98B|1980000000|10.31|1811265|-2.1|26|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2023-09-18 06:04:22|07621|100607|600422|13.22B|13220000000|17.43|13130040|57.28|28|2023-10-25|15/09/2023|||||17.450000762939|1|2023-08-30|15/06/2023|||1860000000|1860000000|16.739999771118|1
2023-09-18 06:04:27|07622|102093|600579|3.55B|3550000000|7.15|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
2023-09-18 06:04:33|07623|1072211|603680|7.40B|7400000000|9.46|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
2023-09-18 06:04:38|07624|942821|601579|5.71B|5710000000|11.92|6454981|15.32|28|2023-10-27|15/09/2023|||||11.930000305176|1|2023-08-19|15/06/2023|||||11.670000076294|1
2023-09-18 06:04:45|07625|996183|603626|3.77B|3770000000|6.81|7986157|-5.69|27|2023-10-30|15/09/2023|||||6.8099999427795|1|2023-08-29|15/06/2023|||||6.210000038147|1
2023-09-18 06:04:51|07626|100323|600053|5.72B|5720000000|13.2|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
2023-09-18 06:04:56|07627|996094|603929|3.37B|3370000000|15.82|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
2023-09-18 06:05:01|07628|997888|603630|3.56B|3560000000|16.01|5079012|9.98|27|2023-11-02|15/09/2023||0.11|||16.010000228882|1|2023-08-29|15/06/2023||0.12|||16.829999923706|1
2023-09-18 06:05:07|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
2023-09-18 06:05:11|07630|101117|601798|2.43B|2430000000|6.88|3453012|-7.35|28|2023-10-27|15/09/2023|||||6.8800001144409|1|2023-08-29|15/06/2023|||||6.9200000762939|1
2023-09-18 06:05:17|07631|100538|600328|12.90B|12900000000|8.76|21804917|-44.31|28|2023-10-30|15/09/2023|||||8.7700004577637|1|2023-08-17|15/06/2023|||3860000000|3860000000|8.9099998474121|1
2023-09-18 06:05:21|07632|100427|600192|2.42B|2420000000|5.46|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
2023-09-18 06:05:28|07633|942597|603169|8.73B|8730000000|6.68|18782510|-9.05|27|2023-10-30|15/09/2023|||||6.6799998283386|1|2023-08-26|15/06/2023|||||6.5100002288818|1
2023-09-18 06:05:34|07634|100850|600738|4.49B|4490000000|5.89|9598584|-15.98|27|2023-10-24|15/09/2023|||||5.9000000953674|1|2023-08-31|15/06/2023|0.03||||5.7399997711182|1
2023-09-18 06:05:39|07635|100749|600612|34.53B|34530000000|66.15|1728304|75.11|28|2023-11-01|15/09/2023||1.04||63010000000|66|1|2023-08-28|15/06/2023|1.06|1.06|15790000000|15790000000|63.939998626709|1
2023-09-18 06:05:44|07636|101761|900905|1.84B|1840000000|3.52|429353|17.73|26|2023-11-01|15/09/2023||1.04||63010000000|3.5199999809265|1|2023-08-28|15/06/2023|1.06|1.06|15790000000|15790000000|3.4990000724792|1
2023-09-18 06:05:49|07637|951040|603883|15.37B|15370000000|26.23|5162860|-14.52|28|2023-10-30|15/09/2023||0.3462||5880000000|26.219999313354|1|2023-08-31|15/06/2023|0.3795|0.3797|5370000000|5370000000|25.659999847412|1
2023-09-18 06:05:56|07638|100775|600644|3.64B|3640000000|6.78|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
2023-09-18 06:06:02|07639|1057307|603477|13.02B|13020000000|25.73|7745727|2.58|27|2023-11-01|15/09/2023|||||25.739999771118|1|2023-08-31|15/06/2023|-0.28|-0.28|1080000000|1080000000|26.459999084473|1
2023-09-18 06:06:07|07640|100853|600739|19.65B|19650000000|12.95|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
2023-09-18 06:06:12|07641|951033|603315|3.47B|3470000000|11.31|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
2023-09-18 06:06:18|07642|942812|600758|5.76B|5760000000|4.35|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
2023-09-18 06:06:24|07643|100517|600303|3.43B|3430000000|5.08|12133959|-33.11|28|2023-11-01|15/09/2023|||||5.0799999237061|1|2023-08-31|15/06/2023|||||4.9000000953674|1
2023-09-18 06:06:29|07644|100781|600653|3.60B|3600000000|1.85|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
2023-09-18 06:06:34|07645|942834|603609|7.96B|7960000000|8.85|4588746|-9.42|28|2023-10-27|15/09/2023||||32812000000|8.8699998855591|1|2023-08-16|15/06/2023|-0.05|-0.05|8860000000||9.1300001144409|1
2023-09-18 06:06:40|07646|101114|601777|17.05B|17050000000|3.73|27635306|-29.18|28|2023-10-30|15/09/2023|||||3.7300000190735|1|2023-08-22|15/06/2023|||||3.7799999713898|1
2023-09-18 06:06:47|07647|994604|603823|4.26B|4260000000|10.34|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
2023-09-18 06:06:52|07648|994582|603636|7.16B|7160000000|12.33|9944809|-7.73|27|2023-10-30|15/09/2023|||||12.329999923706|1|2023-08-29|15/06/2023|||||12.010000228882|1
2023-09-18 06:06:57|07649|100462|600231|6.59B|6590000000|2.32|18605766|1.3|27|2023-11-03|15/09/2023|||||2.3099999427795|1|2023-08-31|15/06/2023|||||2.3099999427795|1
2023-09-18 06:07:04|07650|100636|600480|8.63B|8630000000|9.19|17266503|15.41|29|2023-10-27|15/09/2023|||||9.1999998092651|1|2023-08-29|15/06/2023|||||8.8500003814697|1
2023-09-18 06:07:10|07651|100349|600099|2.03B|2030000000|9.27|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
2023-09-18 06:07:16|07652|953923|603669|3.86B|3860000000|5.34|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
2023-09-18 06:07:21|07653|101024|601003|9.89B|9890000000|3.86|14443326|12.57|27|2023-10-26|15/09/2023||0.13|||3.8599998950958|1|2023-08-26|15/06/2023||0.12|||4.039999961853|1
2023-09-18 06:07:26|07654|100457|600249|3.12B|3120000000|5.66|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
2023-09-18 06:07:32|07655|101167|603766|11.15B|11150000000|5.45|13334135|5.69|28|2023-11-02|15/09/2023|||||5.4499998092651|1|2023-08-26|15/06/2023|||||5.039999961853|1
2023-09-18 06:07:37|07656|100656|600491|6.76B|6760000000|4.42|22040896|-21.24|28|2023-10-27|15/09/2023|||||4.4200000762939|1|2023-08-31|15/06/2023|||||4.6999998092651|1
2023-09-18 06:07:44|07657|100948|600853|4.75B|4750000000|4.68|28619679|38.46|28|2023-11-02|15/09/2023||0.14|||4.6900000572205|1|2023-08-31|15/06/2023||0.06|||4.2399997711182|1
2023-09-18 06:07:49|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
2023-09-18 06:07:54|07659|100421|600186|9.26B|9260000000|5.2|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
2023-09-18 06:08:00|07660|100382|600135|3.99B|3990000000|7.23|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
2023-09-18 06:08:06|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
2023-09-18 06:08:11|07662|100970|600876|9.45B|9450000000|14.63|2163542|-31.43|29|2023-11-01|15/09/2023|||||14.64999961853|1|2023-08-30|15/06/2023|||1350000000||14.930000305176|1
2023-09-18 06:08:17|07663|100452|600223|9.10B|9100000000|8.99|8062206|4.38|28|2023-10-30|15/09/2023||0.08|||8.9799995422363|1|2023-08-26|15/06/2023|0.06|0.08|1200000000|791500000|9.3100004196167|1
2023-09-18 06:08:21|07664|100891|600783|9.35B|9350000000|12.62|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
2023-09-18 06:08:27|07665|100892|600784|4.36B|4360000000|6.45|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
2023-09-18 06:08:32|07666|100911|600808|20.90B|20900000000|2.69|28305998|-4.9|29|2023-11-02|15/09/2023||0.0329||27130000000|2.6900000572205|1|2023-08-30|15/06/2023|0.0165|0.0165|26240000000|25600000000|2.710000038147|1
2023-09-18 06:08:37|07667|100928|600828|6.65B|6650000000|3.85|6246714|6.27|28|2023-11-02|15/09/2023|||||3.8499999046326|1|2023-08-18|15/06/2023|||||4.1900000572205|1
2023-09-18 06:08:42|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
2023-09-18 06:08:48|07669|101004|600993|9.76B|9760000000|22.62|5502911|9.08|28|2023-10-27|15/09/2023|||||22.620000839233|1|2023-08-26|15/06/2023|||||23.420000076294|1
2023-09-18 06:08:53|07670|100967|600873|27.36B|27360000000|9.37|9505484|-4.39|29|2023-10-27|15/09/2023|||||9.3699998855591|1|2023-08-19|15/06/2023|||||8.8000001907349|1
2023-09-18 06:09:00|07671|100957|600863|22.65B|22650000000|3.47|74047636|-13.76|28|2023-10-31|15/09/2023||0.14|||3.4700000286102|1|2023-08-25|15/06/2023|0.14|0.14|5080000000||3.3900001049042|1
2023-09-18 06:09:06|07672|101098|601618|75.43B|75430000000|3.64|64337890|16.88|29|2023-11-01|15/09/2023||0.1|||3.6500000953674|1|2023-08-30|15/06/2023|0.16|0.16|255950000000|321900000000|3.7200000286102|1
2023-09-18 06:09:14|07673|100798|600683|4.73B|4730000000|6.38|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
2023-09-18 06:09:22|07674|1141908|688029|14.26B|14260000000|75.81|1434453|6.16|21|2023-11-01|15/09/2023||0.6|||75.809997558594|1|2023-08-08|15/06/2023|0.745|0.87|597000000|597010000|74.75|1
2023-09-18 06:09:33|07675|1141902|688016|14.6B|14600000000|178.57|686609|20.74|21|2023-11-01|15/09/2023||1.43||265720000|178.55999755859|1|2023-08-26|15/06/2023|2.15|2.15|336020000|336010000|156.5|1
2023-09-18 06:09:38|07676|1088708|603713|12.84B|12840000000|78.14|590436|-40.78|25|2023-11-01|15/09/2023||1.2||2850000000|78.139999389648|1|2023-08-15|15/06/2023|0.89|0.89|2180000000|2180000000|87.849998474121|1
2023-09-18 06:09:46|07677|100466|600235|2.05B|2050000000|5.83|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
2023-09-18 06:09:55|07678|1118180|601615|34.28B|34280000000|15.32|16842179|-38.26|24|2023-11-02|15/09/2023||0.5149||10920000000|15.329999923706|1|2023-08-30|15/06/2023|0.4571|0.4371|7840000000|7840000000|15.029999732971|1
2023-09-18 06:10:00|07679|100585|600390|23.97B|23970000000|5.35|40358447|15.32|28|2023-10-31|15/09/2023|||||5.3400001525879|1|2023-08-30|15/06/2023|||||5.789999961853|1
2023-09-18 06:10:18|07680|100326|600058|10.42B|10420000000|9.72|4454737|11.64|28|2023-11-02|15/09/2023|||||9.7299995422363|1|2023-08-31|15/06/2023|||||9.6300001144409|1
2023-09-18 06:10:22|07681|1141896|688008|57.33B|57330000000|51.07|11771202|-8|22|2023-11-01|15/09/2023||0.2028||725330000|51.099998474121|1|2023-08-24|15/06/2023|0.0547|0.0532|508090000|508040000|48.430000305176|1
2023-09-18 06:10:30|07682|100559|600356|2.35B|2350000000|7.9|2394079|12.66|28|2023-10-30|15/09/2023|||||7.9000000953674|1|2023-08-24|15/06/2023|||||7.6599998474121|1
2023-09-18 06:10:35|07683|1072209|603506|2.34B|2340000000|12.49|2388814|-6.21|27|2023-11-02|15/09/2023|||||12.479999542236|1|2023-08-29|15/06/2023|||||12.989999771118|1
2023-09-18 06:10:42|07684|994608|603859|6.35B|6350000000|38.45|2207675|54.75|27|2023-11-02|15/09/2023|||||38.450000762939|1|2023-08-30|15/06/2023|||422000000|422000000|40.919998168945|1
2023-09-18 06:10:46|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
2023-09-18 06:10:52|07686|1054853|603912|4.84B|4840000000|8.94|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
2023-09-18 06:10:57|07687|100980|600889|1.90B|1900000000|5.21|2995843|3.81|27|2023-10-27|15/09/2023|||||5.210000038147|1|2023-08-18|15/06/2023|||||5.1399998664856|1
2023-09-18 06:11:02|07688|1162044|603982|3.58B|3580000000|14.24|7067174|-50.46|19|2023-10-26|15/09/2023|||||14.239999771118|1|2023-08-26|15/06/2023|||||13.140000343323|1
2023-09-18 06:11:07|07689|100680|600533|3.32B|3320000000|3.15|29619986|-27.69|28|2023-11-02|15/09/2023|||||3.1500000953674|1|2023-08-30|15/06/2023|||||3.7699999809265|1
2023-09-18 06:11:14|07690|100318|600064|11.11B|11110000000|6.44|15240095|-11.58|28|2023-10-30|15/09/2023|||||6.4299998283386|1|2023-08-31|15/06/2023|||||6.8200001716614|1
2023-09-18 06:11:19|07691|1024773|603042|2.58B|2580000000|16.16|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
2023-09-18 06:11:24|07692|954958|603066|3.00B|3000000000|10.19|3222983|7.86|28|2023-11-02|15/09/2023|||||10.199999809265|1|2023-08-30|15/06/2023|||||10.699999809265|1
2023-09-18 06:11:30|07693|100499|600282|22.93B|22930000000|3.73|25426581|28.97|29|2023-11-02|15/09/2023|||||3.7300000190735|1|2023-08-26|15/06/2023|||19020000000||3.6500000953674|1
2023-09-18 06:11:36|07694|942826|603111|4.54B|4540000000|4.56|5150609|1.8|28|2023-11-03|15/09/2023|||||4.5599999427795|1|2023-08-26|15/06/2023|||||4.4699997901917|1
2023-09-18 06:11:41|07695|1031224|603707|19.59B|19590000000|12.17|7525575|-25.26|27|2023-10-30|15/09/2023|||||12.170000076294|1|2023-08-29|15/06/2023|||996000000||12.720000267029|1
2023-09-18 06:11:46|07696|1024786|603326|4.20B|4200000000|13.32|8034227|67.66|27|2023-10-30|15/09/2023|||||13.369999885559|1|2023-08-26|15/06/2023|||471000000||7.5300002098083|1
2023-09-18 06:11:51|07697|942813|600775|7.95B|7950000000|8.73|6079910|-15.22|28|2023-11-02|15/09/2023|||||8.7399997711182|1|2023-08-28|15/06/2023|||||8.3400001525879|1
2023-09-18 06:11:57|07698|100824|600713|6.68B|6680000000|5.09|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
2023-09-18 06:12:02|07699|1081737|601990|30.15B|30150000000|8.19|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
2023-09-18 06:12:07|07700|1162075|601975|15.58B|15580000000|3.21|119278518|-23.58|19|2023-10-25|15/09/2023|||||3.2200000286102|1|2023-08-18|15/06/2023|||||3.329999923706|1
2023-09-18 06:12:12|07701|100458|600250|2.03B|2030000000|6.56|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
2023-09-18 06:12:17|07702|1121156|603351|3.39B|3390000000|25.02|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
2023-09-18 06:12:22|07703|942808|600682|10.70B|10700000000|8.01|7035133|-8.06|28|2023-11-02|15/09/2023|||||8|1|2023-08-31|15/06/2023|||||7.9200000762939|1
2023-09-18 06:12:28|07704|100823|600712|2.23B|2230000000|4.12|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
2023-09-18 06:12:34|07705|953928|603968|3.49B|3490000000|16.71|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
2023-09-18 06:12:40|07706|1162094|603115|3.35B|3350000000|14.14|1110050|-24.22|19|2023-11-02|15/09/2023|||||14.14999961853|1|2023-08-26|15/06/2023|||||13.060000419617|1
2023-09-18 06:12:45|07707|100584|600389|9.40B|9400000000|21.24|4964724|-57.04|28|2023-10-31|15/09/2023|||||21.239999771118|1|2023-08-18|15/06/2023|||1320000000||23.079999923706|1
2023-09-18 06:12:51|07708|994561|603339|3.94B|3940000000|12.77|3753054|7.78|28|2023-10-24|15/09/2023|||||12.770000457764|1|2023-08-16|15/06/2023|||||14.10000038147|1
2023-09-18 06:12:56|07709|100598|600406|181.31B|181310000000|22.54|15464992|-5.73|29|2023-11-02|15/09/2023||0.2178||11110000000|22.590000152588|1|2023-08-31|15/06/2023|0.25|0.25|12060000000|12060000000|23.659999847412|1
2023-09-18 06:13:02|07710|100351|600114|6.40B|6400000000|10.38|24970693|16.8|28|2023-11-01|15/09/2023|||||10.390000343323|1|2023-08-01|15/06/2023|||961000000||8.3199996948242|1
2023-09-18 06:13:08|07711|100838|600718|11.88B|11880000000|9.94|15903183|-0.89|28|2023-11-03|15/09/2023||||10624000000|9.9399995803833|1|2023-08-26|15/06/2023|0.07||2230000000||9.420000076294|1
2023-09-18 06:13:14|07712|1054842|603110|5.04B|5040000000|25|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
2023-09-18 06:13:20|07713|100771|600640|8.16B|8160000000|10.28|6191620|14.05|28|2023-11-03|15/09/2023|||||10.279999732971|1|2023-08-26|15/06/2023|||||10.430000305176|1
2023-09-18 06:13:26|07714|101166|603699|11.00B|11000000000|14.69|4803043|86.75|28|2023-11-02|15/09/2023||0.28|||14.689999580383|1|2023-08-22|15/06/2023||0.21|1330000000||14.170000076294|1
2023-09-18 06:13:31|07715|100377|600130|3.27B|3270000000|4.29|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
2023-09-18 06:13:37|07716|101038|601137|11.45B|11450000000|14.69|10224920|-13.26|28|2023-10-30|15/09/2023|||||14.699999809265|1|2023-08-30|15/06/2023|||4360000000|4360000000|14.170000076294|1
2023-09-18 06:13:43|07717|101116|601789|4.83B|4830000000|4.45|24921366|-1.55|28|2023-10-31|15/09/2023|||||4.4400000572205|1|2023-08-25|15/06/2023|||||4.4699997901917|1
2023-09-18 06:13:49|07718|100878|600768|1.43B|1430000000|10.72|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
2023-09-18 06:14:00|07719|100834|600724|5.58B|5580000000|3.87|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
2023-09-18 06:14:06|07720|994598|603788|2.92B|2920000000|13.06|6816523|10.55|28|2023-10-25|15/09/2023|||||13.050000190735|1|2023-08-25|15/06/2023|||||11.960000038147|1
2023-09-18 06:14:12|07721|994523|601882|15.17B|15170000000|29.25|2582889|60.27|28|2023-11-01|15/09/2023||0.35|||29.219999313354|1|2023-08-30|15/06/2023|0.33|0.33|912000000|911600000|29.420000076294|1
2023-09-18 06:14:17|07722|1057311|603917|3.41B|3410000000|21.67|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
2023-09-18 06:14:23|07723|945938|603997|16.42B|16420000000|14.4|8996489|14.16|28|2023-11-02|15/09/2023|||||14.380000114441|1|2023-08-31|15/06/2023|||5330000000|5330000000|15.109999656677|1
2023-09-18 06:14:28|07724|1162036|601609|9.64B|9640000000|6.77|5635771|-4.78|19|2023-11-01|15/09/2023|||||6.7699999809265|1|2023-08-22|15/06/2023|||||6.3899998664856|1
2023-09-18 06:14:33|07725|100817|600699|24.84B|24840000000|18.3|36354859|21.09|29|2023-10-27|15/09/2023||0.1826||16350000000|18.299999237061|1|2023-08-22|15/06/2023|0.2|0.1605|13790000000|13790000000|18.090000152588|1
2023-09-18 06:14:39|07726|1056002|603076|4.18B|4180000000|34.74|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
2023-09-18 06:14:44|07727|100902|600798|4.32B|4320000000|3.58|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
2023-09-18 06:14:49|07728|1008683|603538|3.59B|3590000000|16.84|3067300|-30.6|27|2023-10-26|15/09/2023|||||16.840000152588|1|2023-08-31|15/06/2023|||335940000||16.25|1
2023-09-18 06:14:55|07729|942596|603606|23.31B|23310000000|33.87|6420471|-56.92|28|2023-10-27|15/09/2023||0.525||2670000000|33.869998931885|1|2023-08-05|15/06/2023|0.53|0.5321|2250000000|2240000000|44.900001525879|1
2023-09-18 06:15:01|07730|996092|603877|8.92B|8920000000|18.86|1934978|8.22|27|2023-10-30|15/09/2023||0.31|||18.85000038147|1|2023-08-22|15/06/2023|0.28|0.28|1530000000|1600000000|18.920000076294|1
2023-09-18 06:15:06|07731|1141893|688005|19.9B|19900000000|44.61|5509206|-52.62|23|2023-11-02|15/09/2023||0.95|||44.610000610352|1|2023-07-29|15/06/2023|0.85|0.85|4530000000|4530000000|48.299999237061|1
2023-09-18 06:15:12|07732|101091|601567|23.09B|23090000000|16.36|13298647|41.9|28|2023-11-02|15/09/2023|||||16.35000038147|1|2023-08-24|15/06/2023|0.425||3300000000||14.859999656677|1
2023-09-18 06:15:17|07733|100975|600884|30.90B|30900000000|13.83|14033707|-40.1|29|2023-10-31|15/09/2023||0.4|||13.829999923706|1|2023-08-30|15/06/2023|0.245|0.3|5020000000|5020000000|13.310000419617|1
2023-09-18 06:15:54|07734|999086|603178|2.83B|2830000000|11.99|8527401|1.96|27|2023-11-02|15/09/2023|||||11.989999771118|1|2023-08-29|15/06/2023|||||10.789999961853|1
2023-09-18 06:16:00|07735|994529|603015|3.44B|3440000000|8.53|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
2023-09-18 06:16:05|07736|101010|600982|4.83B|4830000000|4.32|23151109|-4.2|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2023-09-18 06:16:11|07737|996077|603266|2.75B|2750000000|13.85|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
2023-09-18 06:16:17|07738|994521|601689|81.85B|81850000000|74.49|12538076|-4.55|29|2023-10-27|15/09/2023||0.5912||6170000000|74.480003356934|1|2023-08-29|15/06/2023|0.575|0.5372|4690000000|4690000000|67|1
2023-09-18 06:16:32|07739|100321|600051|2.28B|2280000000|7.36|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
2023-09-18 06:16:37|07740|1118182|603700|2.84B|2840000000|14.16|1934180|-10.26|23|2023-11-02|15/09/2023|||||14.180000305176|1|2023-08-25|15/06/2023|||||13.409999847412|1
2023-09-18 06:16:42|07741|1024778|603305|21.50B|21500000000|23.09|9008779|-17.49|27|2023-10-26|15/09/2023||0.245|||23.079999923706|1|2023-08-30|15/06/2023|0.225|0.23|1190000000|1190000000|23.760000228882|1
2023-09-18 06:16:47|07742|1162069|603297|9.26B|9260000000|85.11|864051|-10.98|19|2023-10-27|15/09/2023||0.72|||85.110000610352|1|2023-08-29|15/06/2023|0.62|0.72|203000000|203000000|84.290000915527|1
2023-09-18 06:16:53|07743|100566|600366|8.02B|8020000000|7.3|13345220|-32.24|29|2023-10-27|15/09/2023|||||7.3000001907349|1|2023-08-31|15/06/2023|||||7.3499999046326|1
2023-09-18 06:16:59|07744|100952|600857|2.19B|2190000000|9.85|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
2023-09-18 06:17:04|07745|101033|601018|67.12B|67120000000|3.45|13037890|-8.97|28|2023-11-02|15/09/2023|||||3.460000038147|1|2023-08-31|15/06/2023|||||3.4000000953674|1
2023-09-18 06:17:10|07746|1162074|600989|105.83B|105830000000|14.33|17282426|15.53|19|2023-10-27|15/09/2023||0.3|||14.409999847412|1|2023-08-26|15/06/2023|0.15|0.3|6360000000|6360000000|13.560000419617|1
2023-09-18 06:17:15|07747|100620|600449|7.77B|7770000000|16.25|11429658|33.01|28|2023-10-30|15/09/2023|||||16.229999542236|1|2023-08-23|15/06/2023|||||15.560000419617|1
2023-09-18 06:17:24|07748|1031217|601619|9.49B|9490000000|3.89|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
2023-09-18 06:17:30|07749|100398|600165|2.67B|2670000000|3.89|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
2023-09-18 06:17:35|07750|945173|603611|5.42B|5420000000|21.08|3314119|22.59|28|2023-10-27|15/09/2023|||||21.090000152588|1|2023-08-23|15/06/2023|0.46||1660000000||23.14999961853|1
2023-09-18 06:17:40|07751|100914|600812|9.57B|9570000000|5.6|6489822|-4.6|28|2023-10-20|15/09/2023|||||5.5900001525879|1|2023-08-19|15/06/2023|||||5.6799998283386|1
2023-09-18 06:17:46|07752|100419|600184|6.57B|6570000000|12.95|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
2023-09-18 06:17:51|07753|100483|600262|3.10B|3100000000|18.3|2469248|12.09|28|2023-10-27|15/09/2023|||||18.290000915527|1|2023-08-22|15/06/2023|||||19.85000038147|1
2023-09-18 06:17:57|07754|100615|600435|15.55B|15550000000|10.44|18306085|28.27|29|2023-10-26|15/09/2023|||||10.449999809265|1|2023-08-10|15/06/2023|0.082||1140000000||10.25|1
2023-09-18 06:18:02|07755|101149|601999|3.55B|3550000000|6.44|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
2023-09-18 06:18:07|07756|100365|600110|10.71B|10710000000|6.18|13802883|-31.31|28|2023-11-01|15/09/2023||0.0889||1980000000|6.1799998283386|1|2023-08-17|15/06/2023|0.0556|0.0556|1490000000|1490000000|6.6700000762939|1
2023-09-18 06:18:13|07757|100725|600583|28.47B|28470000000|6.45|23131367|45.45|29|2023-11-01|15/09/2023||||29358000000|6.4499998092651|1|2023-08-21|15/06/2023|||8050000000||6.0500001907349|1
2023-09-18 06:18:18|07758|1008997|603920|8.99B|8990000000|16.94|7545080|17.74|27|2023-11-01|15/09/2023|||||16.959999084473|1|2023-08-22|15/06/2023|0.23||1140000000|1140000000|16.270000457764|1
2023-09-18 06:18:24|07759|999088|603833|60.44B|60440000000|99.2|2987681|-24.54|27|2023-10-27|15/09/2023||1.73||7340000000|99.080001831055|1|2023-08-30|15/06/2023|1.61|1.46|6270000000|6210000000|96.150001525879|1
2023-09-18 06:18:29|07760|994569|603515|15.19B|15190000000|20.72|1856955|34.76|27|2023-10-30|15/09/2023||0.33||2090000000|20.760000228882|1|2023-08-30|15/06/2023|0.4|0.32|2040000000|2040000000|19.280000686646|1
2023-09-18 06:18:34|07761|100913|600811|8.23B|8230000000|2.25|38690608|-18.25|28|2023-11-02|15/09/2023|||||2.25|1|2023-08-31|15/06/2023|||||2.2599999904633|1
2023-09-18 06:18:40|07762|100495|600278|6.19B|6190000000|7.02|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
2023-09-18 06:18:45|07763|948390|600958|82.33B|82330000000|9.67|76280189|19.41|29|2023-11-02|15/09/2023||0.21|||9.6899995803833|1|2023-08-30|15/06/2023|0.06|0.06|4260000000|4260000000|10.35000038147|1
2023-09-18 06:18:50|07764|101042|601099|26.38B|26380000000|3.89|717308160|45.66|28|2023-11-02|15/09/2023|||||3.8900001049042|1|2023-08-29|15/06/2023|||||4.460000038147|1
2023-09-18 06:18:55|07765|100843|600728|12.12B|12120000000|5.7|41011717|-1.89|28|2023-10-20|15/09/2023|||||5.6999998092651|1|2023-08-25|15/06/2023|||1430000000||5.7600002288818|1
2023-09-18 06:19:00|07766|942794|600490|7.37B|7370000000|3.33|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
2023-09-18 06:19:05|07767|1152811|601319|229.86B|229860000000|5.9|56528448|17.26|21|2023-11-01|15/09/2023|||||5.9000000953674|1|2023-08-29|15/06/2023||0.38|163740000000|329914000000|6.0599999427795|1
2023-09-18 06:19:10|07768|101150|603000|39.72B|39720000000|35.92|92145908|199.83|28|2023-10-30|15/09/2023|||||35.919998168945|1|2023-08-25|15/06/2023|||||35.669998168945|1
2023-09-18 06:19:15|07769|1073384|603059|2.42B|2420000000|24.57|1055757|23.2|27|2023-10-30|15/09/2023|||||24.60000038147|1|2023-08-16|15/06/2023|0.29||259000000||22.870000839233|1
2023-09-18 06:19:20|07770|102949|600071|5.01B|5010000000|17.83|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
2023-09-18 06:19:26|07771|101102|601666|24.90B|24900000000|10.8|29993971|-15.74|28|2023-10-26|15/09/2023||0.64|||10.819999694824|1|2023-08-18|15/06/2023||0.73|7340000000||7.5799999237061|1
2023-09-18 06:19:33|07772|996091|603690|10.58B|10580000000|27.47|7478271|-32.64|27|2023-11-02|15/09/2023|||||27.469999313354|1|2023-08-24|15/06/2023|||||25.85000038147|1
2023-09-18 06:19:38|07773|100391|600155|17.44B|17440000000|8|81955790|7.55|28|2023-11-02|15/09/2023|||||7.9899997711182|1|2023-08-29|15/06/2023|||||7.6799998283386|1
2023-09-18 06:19:43|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
2023-09-18 06:19:49|07775|996558|603603|2.99B|2990000000|3.09|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
2023-09-18 06:19:55|07776|101104|601669|88.54B|88540000000|5.14|90525577|-31.33|29|2023-11-01|15/09/2023||0.2|||5.1399998664856|1|2023-08-25|15/06/2023||0.2|148300000000|148300000000|5.210000038147|1
2023-09-18 06:20:01|07777|1056007|603605|41.02B|41020000000|103.94|2057557|-8.64|27|2023-11-01|15/09/2023||0.1793||1680000000|103.94000244141|1|2023-08-30|15/06/2023|0.73|0.6162|2010000000|2010000000|99.300003051758|1
2023-09-18 06:20:08|07778|953920|603566|7.57B|7570000000|21.91|2026638|-28.2|28|2023-10-30|15/09/2023||||1228000000|21.879999160767|1|2023-08-30|15/06/2023|0.15||309000000||21.659999847412|1
2023-09-18 06:20:13|07779|100500|600283|4.56B|4560000000|12.92|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
2023-09-18 06:20:18|07780|994532|603027|17.77B|17770000000|17.3|9983400|21.53|28|2023-10-30|15/09/2023||0.12||711800000|17.290000915527|1|2023-08-26|15/06/2023|0.12|0.115|712000000|712040000|17.950000762939|1
2023-09-18 06:20:23|07781|1043307|603557|1.25B|1250000000|2.56|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
2023-09-18 06:20:29|07782|996089|603677|2.63B|2630000000|13.72|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
2023-09-18 06:20:34|07783|100473|600229|4.92B|4920000000|7.45|6635459|14.53|28|2023-11-02|15/09/2023|||||7.460000038147|1|2023-08-29|15/06/2023|||716000000||8.0100002288818|1
2023-09-18 06:20:39|07784|994599|603798|2.47B|2470000000|9.66|8790755|-4.84|28|2023-11-01|15/09/2023|||||9.6599998474121|1|2023-08-26|15/06/2023|||||9.5299997329712|1
2023-09-18 06:20:45|07785|100810|600690|220.13B|220130000000|23.78|22539447|-8.48|29|2023-11-02|15/09/2023||0.4233||66990000000|23.860000610352|1|2023-08-30|15/06/2023|0.55|0.6267|66560000000|66560000000|23.319999694824|1
2023-09-18 06:20:49|07786|1114560|603187|6.59B|6590000000|17.06|3577576|-22.66|25|2023-11-02|15/09/2023|||||17.049999237061|1|2023-08-15|15/06/2023|||1120000000||17.979999542236|1
2023-09-18 06:20:54|07787|994576|603577|3.16B|3160000000|9.33|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
2023-09-18 06:21:00|07788|1008680|601366|4.60B|4600000000|5.42|2502826|-15.14|27|2023-11-01|15/09/2023|||||5.4299998283386|1|2023-08-29|15/06/2023|||||5.5900001525879|1
2023-09-18 06:21:06|07789|1118181|601298|41.87B|41870000000|6.44|12340189|18.25|27|2023-11-01|15/09/2023|||||6.4499998092651|1|2023-08-25|15/06/2023|||||6.1700000762939|1
2023-09-18 06:21:12|07790|1162073|603755|2.97B|2970000000|31.26|868908|-6.62|19|2023-11-01|15/09/2023|||||31.260000228882|1|2023-08-19|15/06/2023|0.1333||83000000|82950000|31.270000457764|1
2023-09-18 06:21:18|07791|994567|603421|6.78B|6780000000|10.41|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
2023-09-18 06:21:23|07792|1162048|605001|2.58B|2580000000|6.74|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
2023-09-18 06:21:28|07793|1117999|603739|3.52B|3520000000|13.98|1282584|-3.01|19|2023-11-01|15/09/2023|||||13.979999542236|1|2023-08-25|15/06/2023|||311000000|311000000|13.640000343323|1
2023-09-18 06:21:34|07794|100835|600714|2.64B|2640000000|9.18|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
2023-09-18 06:21:43|07795|942798|600381|4.80B|4800000000|8.21|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
2023-09-18 06:21:49|07796|1043297|601326|17.82B|17820000000|3.19|25335181|15.16|27|2023-11-01|15/09/2023|||||3.1900000572205|1|2023-08-29|15/06/2023|||||3.2799999713898|1
2023-09-18 06:21:54|07797|1161399|603236|12.47B|12470000000|46.39|5713707|-64.78|19|2023-11-03|15/09/2023||0.6786|||46.389999389648|1|2023-08-15|15/06/2023|0.07|0.07|3380000000|3380000000|50.479999542236|1
2023-09-18 06:22:02|07798|951039|603818|3.27B|3270000000|5.62|6166239|-27.95|28|2023-10-26|15/09/2023|||||5.6199998855591|1|2023-08-31|15/06/2023|||||5.5300002098083|1
2023-09-18 06:22:08|07799|1141897|688009|52.26B|52260000000|5.46|20140528|27.76|23|2023-11-01|15/09/2023||0.09||8947000000|5.5|1|2023-08-24|15/06/2023|0.11|0.11|9140000000|12129000000|5.9299998283386|1
2023-09-18 06:22:14|07800|1008743|603803|3.40B|3400000000|7.78|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
2023-09-18 06:22:19|07801|1141891|688002|21.78B|21780000000|47.93|3820313|15.71|23|2023-11-01|15/09/2023||0.22||797580000|47.930000305176|1|2023-08-08|15/06/2023|0.39|0.22|994090000|821320000|49|1
2023-09-18 06:22:25|07802|1084854|603650|18.36B|18360000000|30.84|5515179|-2.22|25|2023-10-27|15/09/2023|||||30.889999389648|1|2023-08-23|15/06/2023|||||29.180000305176|1
2023-09-18 06:22:30|07803|1062254|601828|19.42B|19420000000|4.47|14223993|-3.46|28|2023-11-01|15/09/2023||0.08|||4.4800000190735|1|2023-08-30|15/06/2023|0.001|0.09|3040000000||4.9499998092651|1
2023-09-18 06:22:35|07804|1011026|603196|4.12B|4120000000|17.6|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
2023-09-18 06:22:40|07805|100532|600321|2.64B|2640000000|1.76|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
2023-09-18 06:22:47|07806|100480|600259|12.19B|12190000000|36.25|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
2023-09-18 06:22:53|07807|994551|603218|15.90B|15900000000|15.46|8148253|-29.73|28|2023-10-24|15/09/2023||0.23||1930000000|15.460000038147|1|2023-08-29|15/06/2023|0.15|0.15|1320000000|1320000000|15.739999771118|1
2023-09-18 06:22:58|07808|100288|600017|9.20B|9200000000|2.99|26964227|4.12|28|2023-10-27|15/09/2023|||||3|1|2023-08-31|15/06/2023|||||2.9000000953674|1
2023-09-18 06:23:04|07809|1031227|603860|1.74B|1740000000|26.08|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
2023-09-18 06:23:09|07810|100558|600355|1.69B|1690000000|3.45|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
2023-09-18 06:23:15|07811|101036|601058|36.18B|36180000000|12.14|25477333|12.7|28|2023-11-01|15/09/2023||0.17||21902000000|12.140000343323|1|2023-08-31|15/06/2023|0.225|0.18|6260000000|6260000000|11.939999580383|1
2023-09-18 06:23:20|07812|100820|600703|77.88B|77880000000|15.74|33564289|-27.47|29|2023-11-02|15/09/2023||0.0454||3810000000|15.739999771118|1|2023-08-04|15/06/2023|-0.01|-0.01|3560000000|3490000000|16.979999542236|1
2023-09-18 06:23:25|07813|101037|601116|7.05B|7050000000|13.25|21136752|41.29|27|2023-10-27|15/09/2023|||||13.229999542236|1|2023-08-26|15/06/2023|||||11.760000228882|1
2023-09-18 06:23:31|07814|994585|603663|4.37B|4370000000|10.36|4411250|-25.14|28|2023-10-27|15/09/2023|||||10.359999656677|1|2023-08-18|15/06/2023|||297000000||10.260000228882|1
2023-09-18 06:23:37|07815|100300|600031|137.82B|137820000000|16.31|52488193|5|29|2023-11-02|15/09/2023||0.1867||21490000000|16.309999465942|1|2023-08-31|15/06/2023|0.22|0.2206|21920000000|21870000000|15.470000267029|1
2023-09-18 06:23:43|07816|100695|600545|4.47B|4470000000|2.51|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
2023-09-18 06:23:48|07817|100312|600061|45.17B|45170000000|7.03|30145239|14.5|28|2023-11-02|15/09/2023|||||7.039999961853|1|2023-08-31|15/06/2023|||||7.5|1
2023-09-18 06:23:54|07818|100977|600886|90.64B|90640000000|12.14|18404707|10.79|29|2023-11-02|15/09/2023||0.2155||13660000000|12.140000343323|1|2023-08-30|15/06/2023|0.23|0.2312|13110000000|13110000000|12.609999656677|1
2023-09-18 06:23:59|07819|100992|600962|2.89B|2890000000|11.05|2616185|1.02|28|2023-10-30|15/09/2023|||||11.050000190735|1|2023-08-31|15/06/2023|||||11.539999961853|1
2023-09-18 06:24:05|07820|994513|601155|30.88B|30880000000|13.74|30385726|-34.86|27|2023-10-30|15/09/2023||0.2866||13460000000|13.739999771118|1|2023-08-31|15/06/2023|0.5731|0.5731|26920000000|26920000000|15.199999809265|1
2023-09-18 06:24:10|07821|942601|603988|2.35B|2350000000|10|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
2023-09-18 06:24:15|07822|1162047|603109|3.31B|3310000000|16.21|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
2023-09-18 06:24:21|07823|100404|600171|11.16B|11160000000|15.81|7886835|-14.19|27|2023-10-30|15/09/2023|||||15.819999694824|1|2023-08-22|15/06/2023|||||15.880000114441|1
2023-09-18 06:24:26|07824|100550|600343|6.37B|6370000000|10|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
2023-09-18 06:24:31|07825|100577|600379|3.23B|3230000000|9.79|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
2023-09-18 06:24:37|07826|101058|601225|178.39B|178390000000|18.47|33462428|-19.32|29|2023-10-27|15/09/2023||0.7065||43410000000|18.479999542236|1|2023-08-31|15/06/2023|0.48|0.7829|45850000000|45850000000|16.719999313354|1
2023-09-18 06:24:42|07827|101012|600984|5.81B|5810000000|4.62|13150049|-12.55|28|2023-11-01|15/09/2023||0.04|||4.6300001144409|1|2023-08-31|15/06/2023||0.04|922000000||4.5900001525879|1
2023-09-18 06:24:47|07828|942819|601015|9.99B|9990000000|4.9|27289931|-13.61|28|2023-10-24|15/09/2023|||||4.8899998664856|1|2023-08-18|15/06/2023|||||4.2699999809265|1
2023-09-18 06:24:53|07829|1031323|603139|1.83B|1830000000|18.37|2637985|-9.93|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
2023-09-18 06:24:58|07830|100931|600831|3.96B|3960000000|5.59|9408172|1.46|28|2023-11-02|15/09/2023|||||5.5999999046326|1|2023-08-25|15/06/2023|||||5.8099999427795|1
2023-09-18 06:25:03|07831|100456|600248|17.75B|17750000000|4.72|33387190|5.52|28|2023-10-27|15/09/2023|||||4.7199997901917|1|2023-08-31|15/06/2023|||48710000000||4.710000038147|1
2023-09-18 06:25:12|07832|100552|600348|30.92B|30920000000|8.63|32088711|-50.78|29|2023-11-02|15/09/2023||0.52|||8.6099996566772|1|2023-08-25|15/06/2023|0.356|0.48|7030000000||7.539999961853|1
2023-09-18 06:25:23|07833|100990|600960|3.53B|3530000000|3.72|15711696|0|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2023-09-18 06:25:29|07834|100995|600966|8.06B|8060000000|6.54|6961470|-9.86|28|2023-10-31|15/09/2023|||||6.539999961853|1|2023-08-31|15/06/2023|||4500000000|4500000000|6.3499999046326|1
2023-09-18 06:25:35|07835|994607|603858|19.75B|19750000000|17.9|6105360|2|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
2023-09-18 06:25:40|07836|1031321|603086|2.75B|2750000000|6.36|3781065|-54.86|27|2023-10-25|15/09/2023|||||6.3499999046326|1|2023-08-29|15/06/2023|||757000000||6.210000038147|1
2023-09-18 06:25:46|07837|1056004|603278|3.11B|3110000000|10.77|6556606|39.21|25|2023-10-25|15/09/2023|||||10.800000190735|1|2023-08-21|15/06/2023|||1410000000|1410000000|12.60000038147|1
2023-09-18 06:25:51|07838|1056013|603856|3.24B|3240000000|12.66|3080159|-9.41|27|2023-10-30|15/09/2023|||||12.659999847412|1|2023-08-25|15/06/2023|||900000000||12.210000038147|1
2023-09-18 06:25:57|07839|100697|600547|116.00B|116000000000|25.91|20941660|50.6|29|2023-11-01|15/09/2023|||||25.959999084473|1|2023-08-29|15/06/2023|0.1||14330000000|14330000000|25.690000534058|1
2023-09-18 06:26:03|07840|1031320|603586|2.89B|2890000000|14.79|1892876|1.79|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
2023-09-18 06:26:08|07841|100553|600350|34.08B|34080000000|7.05|12776385|31.43|29|2023-10-27|15/09/2023|||||7.0599999427795|1|2023-08-31|15/06/2023|0.2||5290000000||6.7399997711182|1
2023-09-18 06:26:14|07842|100848|600735|2.62B|2620000000|6.11|3240252|-14.18|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
2023-09-18 06:26:19|07843|100632|600467|3.62B|3620000000|2.48|43797396|-3.89|29|2023-10-26|15/09/2023|||||2.4800000190735|1|2023-08-25|15/06/2023|||||2.8199999332428|1
2023-09-18 06:26:24|07844|100610|600426|69.79B|69790000000|33|10108032|11.72|28|2023-10-27|15/09/2023||0.82||8690000000|32.869998931885|1|2023-08-31|15/06/2023|0.4372|0.57|6310000000|6310000000|32.729999542236|1
2023-09-18 06:26:30|07845|951031|603021|1.79B|1790000000|5.62|2920515|5.6|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
2023-09-18 06:26:35|07846|100521|600308|5.63B|5630000000|3.72|9248155|-5.32|29|2023-10-30|15/09/2023|||||3.7200000286102|1|2023-08-31|15/06/2023|||||3.789999961853|1
2023-09-18 06:26:41|07847|1024776|603536|2.04B|2040000000|8.37|10887787|24.24|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
2023-09-18 06:26:46|07848|100293|600022|15.83B|15830000000|1.5|59102617|-3.23|28|2023-11-02|15/09/2023|||||1.5|1|2023-08-31|15/06/2023|||||1.4800000190735|1
2023-09-18 06:26:52|07849|100728|600586|10.39B|10390000000|7.35|22161972|-29.38|28|2023-11-03|15/09/2023|||||7.3499999046326|1|2023-08-26|15/06/2023|||1810000000||6.960000038147|1
2023-09-18 06:26:57|07850|994525|601966|30.61B|30610000000|20.97|12146867|3.82|27|2023-10-30|15/09/2023||0.19||5690000000|20.969999313354|1|2023-08-30|15/06/2023|0.24|0.21|4850000000|6310000000|22.64999961853|1
2023-09-18 06:27:03|07851|100842|600727|3.22B|3220000000|6.1|2754181|-16.6|26|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2023-09-18 06:27:09|07852|100895|600789|5.93B|5930000000|6.7|9291772|8.77|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
2023-09-18 06:27:14|07853|100447|600219|37.70B|37700000000|3.22|48303811|-4.13|29|2023-10-31|15/09/2023||0.1|||3.2200000286102|1|2023-08-26|15/06/2023|0.07|0.08|7670000000||3.0699999332428|1
2023-09-18 06:27:19|07854|100686|600529|17.31B|17310000000|26.15|4707470|-2.45|28|2023-10-24|15/09/2023||0.3||1120000000|26.110000610352|1|2023-08-29|15/06/2023|0.33|0.33|1190000000|1070000000|23.89999961853|1
2023-09-18 06:27:26|07855|1056001|601019|18.68B|18680000000|9|9493352|37.72|27|2023-11-02|15/09/2023||||11215000000|8.9899997711182|1|2023-08-30|15/06/2023|0.33||3050000000|2990000000|9.1599998474121|1
2023-09-18 06:27:31|07856|953914|603026|10.39B|10390000000|51.36|1866852|-51.54|28|2023-10-26|15/09/2023|||||51.349998474121|1|2023-08-30|15/06/2023|||||51.180000305176|1
2023-09-18 06:27:39|07857|994534|603029|2.40B|2400000000|19.87|7049741|67.17|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
2023-09-18 06:27:44|07858|100884|600777|17.82B|17820000000|2.62|112087222|1.15|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
2023-09-18 06:27:50|07859|101034|601028|7.84B|7840000000|10|11836853|-57.44|28|2023-11-03|15/09/2023|||||10.010000228882|1|2023-08-26|15/06/2023|||||9.6599998474121|1
2023-09-18 06:27:57|07860|100941|600843|4.14B|4140000000|5.79|5497020|14.89|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
2023-09-18 06:28:01|07861|101184|900924|213.24M|213240000|0.296|252121|-20.97|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2023-09-18 06:28:06|07862|100812|600692|2.04B|2040000000|5.8|5099474|-6.32|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
2023-09-18 06:28:12|07863|1057306|603329|2.41B|2410000000|15.19|2354149|-14.95|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
2023-09-18 06:28:17|07864|1073388|603214|2.31B|2310000000|16.5|1319282|-15.62|27|2023-10-25|15/09/2023|||||16.5|1|2023-08-23|15/06/2023|||909000000|909000000|16.040000915527|1
2023-09-18 06:28:22|07865|100774|600643|8.66B|8660000000|5.37|12756914|-4.14|28|2023-11-01|15/09/2023|||||5.3699998855591|1|2023-08-22|15/06/2023|||||5.5599999427795|1
2023-09-18 06:28:28|07866|996093|603881|9.76B|9760000000|21.24|8344739|27.03|27|2023-11-02|15/09/2023||0.12||412000000|21.25|1|2023-08-26|15/06/2023|0.1067|0.1|374010000|394000000|21.530000686646|1
2023-09-18 06:28:34|07867|100927|600827|21.04B|21040000000|11.78|10689459|6.04|29|2023-11-03|15/09/2023||0.1||33850000000|11.779999732971|1|2023-08-31|15/06/2023|0.06|0.07|6850000000|6850000000|11.989999771118|1
2023-09-18 06:28:40|07868|101183|900923|1.05B|1050000000|0.589|162315|-21.2|27|2023-11-03|15/09/2023||0.1||33850000000|0.58899998664856|1|2023-08-31|15/06/2023|0.06|0.07|6850000000|6850000000|0.625|1
2023-09-18 06:28:45|07869|1010848|603197|12.38B|12380000000|59.45|3771022|20.49|27|2023-11-01|15/09/2023||0.46|||59.450000762939|1|2023-08-30|15/06/2023|0.43|0.43|1430000000|1430000000|57.790000915527|1
2023-09-18 06:28:50|07870|100943|600845|108.74B|108740000000|45.22|5451670|11.85|28|2023-10-30|15/09/2023||0.3||4040000000|45.220001220703|1|2023-08-19|15/06/2023|0.28|0.29|3150000000|3150000000|49|1
2023-09-18 06:28:56|07871|101185|900926|5.07B|5070000000|2.111|918197|-29.94|28|2023-10-30|15/09/2023||0.3||4040000000|2.1110000610352|1|2023-08-19|15/06/2023|0.28|0.29|3150000000|3150000000|2.3729999065399|1
2023-09-18 06:29:01|07872|954956|601968|6.83B|6830000000|6.03|5188174|-24.41|27|2023-11-02|15/09/2023|||||6.039999961853|1|2023-08-31|15/06/2023|||||6.5199999809265|1
2023-09-18 06:29:07|07873|942822|603009|2.66B|2660000000|7.43|11282271|5.76|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
2023-09-18 06:29:13|07874|996068|603037|2.09B|2090000000|15.56|5535345|-5.83|27|2023-11-02|15/09/2023|||||15.560000419617|1|2023-08-22|15/06/2023|||||13.979999542236|1
2023-09-18 06:29:19|07875|994614|603887|3.39B|3390000000|7.55|18435483|12.71|28|2023-10-27|15/09/2023|||||7.5500001907349|1|2023-08-05|15/06/2023|||||8.460000038147|1
2023-09-18 06:29:25|07876|100763|600621|12.40B|12400000000|11.68|35593093|1.12|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
2023-09-18 06:29:30|07877|101171|900908|551.60M|551600000|0.476|459421|-31.55|28|2023-10-27|15/09/2023|||||0.47600001096725|1|2023-08-08|15/06/2023|||||0.53100001811981|1
2023-09-18 06:29:36|07878|994528|603012|3.81B|3810000000|5.98|7376724|-1|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
2023-09-18 06:29:42|07879|100403|600170|24.79B|24790000000|2.78|50041220|5.66|29|2023-11-01|15/09/2023||0.1|||2.789999961853|1|2023-08-31|15/06/2023|0.06|0.07|||2.7799999713898|1
2023-09-18 06:29:48|07880|1031225|603730|22.52B|22520000000|17.7|7141463|75.65|27|2023-11-02|15/09/2023|||||17.729999542236|1|2023-08-19|15/06/2023|||1510000000|1510000000|18.260000228882|1
2023-09-18 06:29:54|07881|100661|600508|10.56B|10560000000|14.65|5487988|-8.76|28|2023-10-26|15/09/2023||1.05|||14.659999847412|1|2023-08-25|15/06/2023|0.48|0.92|2730000000||13.939999580383|1
2023-09-18 06:29:59|07882|100767|600635|9.80B|9800000000|3.34|17686571|7.37|28|2023-11-02|15/09/2023|||||3.3399999141693|1|2023-08-30|15/06/2023|||||3.4700000286102|1
2023-09-18 06:30:05|07883|100937|600841|8.35B|8350000000|6.03|3653666|-14.29|28|2023-10-30|15/09/2023|||||6.0300002098083|1|2023-08-26|15/06/2023|||||5.539999961853|1
2023-09-18 06:30:10|07884|101180|900920|278.95M|278950000|0.201|539082|-58|28|2023-10-30|15/09/2023|||||0.20100000500679|1|2023-08-26|15/06/2023|||||0.25999999046326|1
2023-09-18 06:30:15|07885|100760|600630|2.78B|2780000000|6.55|9410550|2.59|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
2023-09-18 06:30:20|07886|101087|601519|15.29B|15290000000|7.65|77527729|32.64|28|2023-11-02|15/09/2023|||||7.6500000953674|1|2023-08-25|15/06/2023|||||8.4300003051758|1
2023-09-18 06:30:25|07887|101112|601727|75.09B|75090000000|4.81|51225333|13.33|29|2023-10-31|15/09/2023||0.04|||4.8200001716614|1|2023-08-30|15/06/2023|0.06|0.06|||4.4699997901917|1
2023-09-18 06:30:30|07888|100292|600021|25.94B|25940000000|9.21|39438954|-7.46|28|2023-10-31|15/09/2023|||||9.210000038147|1|2023-08-29|15/06/2023|||9900000000||9.1999998092651|1
2023-09-18 06:30:35|07889|1024783|603200|3.10B|3100000000|17.83|3012595|1.2|27|2023-10-27|15/09/2023|||||17.840000152588|1|2023-08-29|15/06/2023|||||18.590000152588|1
2023-09-18 06:30:41|07890|1006194|601200|11.01B|11010000000|9.84|6188694|6.84|27|2023-11-03|15/09/2023|||||9.8400001525879|1|2023-08-31|15/06/2023|||||9.710000038147|1
2023-09-18 06:30:46|07891|100752|600615|1.85B|1850000000|9.85|2087169|-12.25|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
2023-09-18 06:30:52|07892|1054846|603466|7.02B|7020000000|11.78|11361554|2.75|27|2023-10-31|15/09/2023|||||11.779999732971|1|2023-08-31|15/06/2023|||720000000||13.020000457764|1
2023-09-18 06:30:59|07893|994519|601595|9.52B|9520000000|21.22|14209742|116.8|28|2023-11-01|15/09/2023|||||21.229999542236|1|2023-08-30|15/06/2023|||||22.940000534058|1
2023-09-18 06:31:06|07894|994611|603868|29.14B|29140000000|67.15|856799|-8.16|29|2023-10-27|15/09/2023||0.65|||67.150001525879|1|2023-08-25|15/06/2023||0.6|1300000000|1300000000|71.069999694824|1
2023-09-18 06:31:12|07895|100430|600196|76.18B|76180000000|28.47|10984594|-12.06|29|2023-11-01|15/09/2023||0.395||10980000000|28.510000228882|1|2023-08-29|15/06/2023|0.31|0.31|10520000000|10500000000|28.299999237061|1
2023-09-18 06:31:18|07896|100766|600624|4.06B|4060000000|5.96|4697768|3.48|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2023-09-18 06:31:23|07897|953927|603918|8.95B|8950000000|24.59|45964643|257.45|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
2023-09-18 06:31:30|07898|1162040|603682|2.9B|2900000000|6.28|17062396|6.54|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
2023-09-18 06:31:36|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
2023-09-18 06:31:44|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
2023-09-18 06:31:50|07901|101094|601616|2.84B|2840000000|3.34|7706344|-3.24|28|2023-10-31|15/09/2023|||||3.3399999141693|1|2023-08-29|15/06/2023|||||3.2799999713898|1
2023-09-18 06:31:55|07902|100947|600851|8.12B|8120000000|6.74|10240531|-1.02|28|2023-10-30|15/09/2023|||||6.7399997711182|1|2023-08-26|15/06/2023|||||6.8000001907349|1
2023-09-18 06:32:00|07903|101174|900917|350.05M|350050000|0.289|1014610|-9.97|28|2023-10-30|15/09/2023|||||0.28999999165535|1|2023-08-26|15/06/2023|||||0.3129999935627|1
2023-09-18 06:32:07|07904|100756|600619|7.09B|7090000000|6.61|6835454|6.58|28|2023-11-01|15/09/2023|||||6.6100001335144|1|2023-08-31|15/06/2023|||||6.0799999237061|1
2023-09-18 06:32:12|07905|101175|900910|332.53M|332530000|0.31|169651|-36.89|25|2023-11-01|15/09/2023|||||0.31000000238419|1|2023-08-31|15/06/2023|||||0.34200000762939|1
2023-09-18 06:32:19|07906|953924|603718|6.96B|6960000000|10.78|3717010|0.37|28|2023-11-01|15/09/2023|||||10.789999961853|1|2023-08-22|15/06/2023|||||9.5500001907349|1
2023-09-18 06:32:27|07907|100688|600532|371.57M|371570000|0.72|16389744|-96.83|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
2023-09-18 06:32:34|07908|100765|600623|14.15B|14150000000|6.65|6219860|-2.62|28|2023-10-27|15/09/2023|||||6.6399998664856|1|2023-08-29|15/06/2023|||||6.4000000953674|1
2023-09-18 06:32:39|07909|101172|900909|858.97M|858970000|0.403|178653|-38.04|28|2023-10-27|15/09/2023|||||0.40299999713898|1|2023-08-29|15/06/2023|||||0.41100001335144|1
2023-09-18 06:32:46|07910|994546|603131|4.30B|4300000000|13.51|10148126|3.1|27|2023-10-24|15/09/2023|||||13.520000457764|1|2023-08-29|15/06/2023|||||11.89999961853|1
2023-09-18 06:32:58|07911|1162072|603192|2.6B|2600000000|19.2|1059236|-3.83|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
2023-09-18 06:33:03|07912|101196|900939|65.70M|65700000|0.362|137152|-37.96|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2023-09-18 06:33:08|07913|100744|600605|3.98B|3980000000|19.37|4208397|110.59|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
2023-09-18 06:33:15|07914|100862|600748|7.43B|7430000000|4.03|42428917|20.99|28|2023-11-01|15/09/2023|||||4.0300002098083|1|2023-08-28|15/06/2023|||||4.4000000953674|1
2023-09-18 06:33:20|07915|100282|600009|95.88B|95880000000|38.53|13512367|-33.97|29|2023-11-02|15/09/2023||0.631||6190000000|38.380001068115|1|2023-08-31|15/06/2023|0.09|-0.136|2680000000|2710000000|39.389999389648|1
2023-09-18 06:33:28|07916|100518|600315|18.30B|18300000000|27.07|3646488|-11.54|29|2023-10-25|15/09/2023||0.2313||1700000000|27.069999694824|1|2023-08-29|15/06/2023|0.1|0.1019|1650000000|1650000000|26.020000457764|1
2023-09-18 06:33:33|07917|100804|600676|4.37B|4370000000|4.24|8877924|9.35|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
2023-09-18 06:33:38|07918|100866|600754|42.65B|42650000000|39.85|7367690|-32.78|29|2023-11-03|15/09/2023||0.5367||4190000000|39.889999389648|1|2023-08-31|15/06/2023|0.37|0.3867|3880000000|3880000000|38.400001525879|1
2023-09-18 06:33:47|07919|101754|900934|1.75B|1750000000|1.638|158591|-19.1|29|2023-11-03|15/09/2023||0.0741||584800000|1.6380000114441|1|2023-08-31|15/06/2023|0.0508|0.0534|532770000|533300000|1.7300000190735|1
2023-09-18 06:33:59|07920|100779|600650|5.34B|5340000000|9.69|1455455|-2.04|28|2023-11-03|15/09/2023|||||9.6899995803833|1|2023-08-29|15/06/2023|||||9.460000038147|1
2023-09-18 06:34:07|07921|101762|900914|285.73M|285730000|0.518|141078|-24.3|27|2023-11-03|15/09/2023|||||0.51800000667572|1|2023-08-29|15/06/2023|||||0.54100000858307|1
2023-09-18 06:34:19|07922|100753|600616|4.55B|4550000000|6.81|9331116|15.59|28|2023-10-30|15/09/2023|||||6.8200001716614|1|2023-08-31|15/06/2023|||||6.789999961853|1
2023-09-18 06:34:25|07923|101188|900929|183.72M|183720000|1.386|73639|-4.29|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2023-09-18 06:34:31|07924|100770|600639|13.94B|13940000000|12.44|9150709|9.6|28|2023-11-02|15/09/2023|||||12.449999809265|1|2023-08-31|15/06/2023|||||13.550000190735|1
2023-09-18 06:34:36|07925|101176|900911|1.02B|1020000000|0.907|505405|-4.4|27|2023-11-02|15/09/2023|||||0.90700000524521|1|2023-08-31|15/06/2023|||||0.93099999427795|1
2023-09-18 06:34:41|07926|100936|600838|3.07B|3070000000|7.64|13311156|10.37|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
2023-09-18 06:34:47|07927|100490|600272|3.23B|3230000000|13.31|16549309|20.47|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
2023-09-18 06:34:51|07928|101757|900943|120.53M|120530000|0.496|444793|-13.18|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
2023-09-18 06:34:57|07929|100346|600097|2.27B|2270000000|9.44|3619904|-1.39|28|2023-11-02|15/09/2023|||||9.4300003051758|1|2023-08-31|15/06/2023|||||9.920000076294|1
2023-09-18 06:35:05|07930|997893|603960|4.02B|4020000000|15.3|3754460|-12.47|27|2023-10-27|15/09/2023|||||15.289999961853|1|2023-08-30|15/06/2023|||||16.329999923706|1
2023-09-18 06:35:10|07931|994625|603987|4.41B|4410000000|10.01|5876123|-33.15|27|2023-10-31|15/09/2023|||||10.010000228882|1|2023-08-26|15/06/2023|||||10.140000343323|1
2023-09-18 06:35:15|07932|1031322|603232|2.98B|2980000000|12.76|5408235|22.33|27|2023-10-26|15/09/2023|||||12.75|1|2023-08-26|15/06/2023|||||13.520000457764|1
2023-09-18 06:35:20|07933|994581|603633|3.82B|3820000000|8.96|5037060|-35.46|28|2023-10-31|15/09/2023|||||8.960000038147|1|2023-08-29|15/06/2023|0.07||||14.390999603271|0.76923076923077
2023-09-18 06:35:30|07934|994595|603777|4.73B|4730000000|14.04|6307517|-1.14|27|2023-11-02|15/09/2023|||||14.039999961853|1|2023-08-30|15/06/2023|||||14.130000114441|1
2023-09-18 06:35:35|07935|102965|603006|2.77B|2770000000|10.9|5456361|19.52|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
2023-09-18 06:35:42|07936|100946|600848|28.93B|28930000000|11.48|4682340|-7.07|28|2023-10-27|15/09/2023|||||11.479999542236|1|2023-08-29|15/06/2023|||||12.060000419617|1
2023-09-18 06:35:46|07937|101187|900928|1.65B|1650000000|0.655|152427|-32.65|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2023-09-18 06:35:51|07938|101206|900957|126.34M|126340000|0.36|170230|-40.56|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
2023-09-18 06:35:56|07939|948392|603729|1.45B|1450000000|15.7|2086111|15.09|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
2023-09-18 06:36:02|07940|100790|600663|47.07B|47070000000|9.79|6832139|-0.3|29|2023-11-02|15/09/2023|||||9.8000001907349|1|2023-07-29|15/06/2023|||||10.949999809265|1
2023-09-18 06:36:07|07941|101190|900932|1.97B|1970000000|0.41|4016350|-51.31|29|2023-11-02|15/09/2023|||||0.40999999642372|1|2023-07-29|15/06/2023|||||0.66500002145767|1
2023-09-18 06:36:12|07942|945172|603899|35.30B|35300000000|38.17|3003836|-15.51|28|2023-10-30|15/09/2023||0.55||6380000000|38.110000610352|1|2023-08-26|15/06/2023|0.29|0.37|5080000000|5080000000|40.200000762939|1
2023-09-18 06:36:18|07943|100309|600073|7.23B|7230000000|7.71|8240052|1.06|28|2023-10-30|15/09/2023|||||7.710000038147|1|2023-08-30|15/06/2023|||||7.6399998664856|1
2023-09-18 06:36:24|07944|100922|600822|5.76B|5760000000|11.63|16657695|49.74|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
2023-09-18 06:36:29|07945|101186|900927|202.36M|202360000|0.408|326852|-8.11|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
2023-09-18 06:36:35|07946|100935|600835|15.14B|15140000000|14.82|9744222|30.03|28|2023-10-27|15/09/2023|||||14.819999694824|1|2023-08-25|15/06/2023|||6360000000||15.029999732971|1
2023-09-18 06:36:41|07947|101763|900925|1.02B|1020000000|0.998|290519|-10.24|28|2023-10-27|15/09/2023|||||0.99800002574921|1|2023-08-25|15/06/2023|||872260000||1.0410000085831|1
2023-09-18 06:36:47|07948|100964|600882|9.67B|9670000000|19.21|4526131|-37.12|28|2023-11-01|15/09/2023||0.1273||1360000000|19.209999084473|1|2023-08-29|15/06/2023|0.01|0.1018|1040000000|1040000000|18.549999237061|1
2023-09-18 06:36:52|07949|1010634|603728|27.89B|27890000000|66.36|7815881|66.87|27|2023-10-27|15/09/2023||0.4|||66.379997253418|1|2023-08-26|15/06/2023|0.12|0.12|656000000||54.799999237061|1
2023-09-18 06:36:57|07950|100762|600638|4.04B|4040000000|6|13036984|3.95|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
2023-09-18 06:37:03|07951|100759|600628|4.88B|4880000000|7.56|4779223|4.06|28|2023-11-02|15/09/2023|||||7.5599999427795|1|2023-08-31|15/06/2023|||||7.3099999427795|1
2023-09-18 06:37:09|07952|100933|600833|2.51B|2510000000|11.25|6877561|15.55|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
2023-09-18 06:37:15|07953|100769|600637|24.61B|24610000000|7.35|20327601|16.77|29|2023-11-01|15/09/2023||0.2083||2310000000|7.3499999046326|1|2023-08-30|15/06/2023||0.2181||2560000000|8.039999961853|1
2023-09-18 06:37:20|07954|101092|601607|65.88B|65880000000|17.8|11565953|5.38|29|2023-10-27|15/09/2023||0.41||68160000000|17.790000915527|1|2023-08-29|15/06/2023|0.31|0.64|66370000000|66370000000|19.079999923706|1
2023-09-18 06:37:26|07955|100807|600679|4.36B|4360000000|8.47|3949019|-8.82|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
2023-09-18 06:37:29|07956|101173|900916|140.68M|140680000|0.273|230419|-30.9|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
2023-09-18 06:37:34|07957|100501|600284|6.69B|6690000000|6.89|10990781|12.54|27|2023-11-02|15/09/2023|||||6.8899998664856|1|2023-08-22|15/06/2023|||3850000000||6.6100001335144|1
2023-09-18 06:37:39|07958|1054849|603659|61.62B|61620000000|30.53|8386471|-25.27|28|2023-11-01|15/09/2023||0.6||6280000000|30.520000457764|1|2023-08-31|15/06/2023|0.2904|0.5384|4110000000|4110000000|32.200000762939|1
2023-09-18 06:37:44|07959|100786|600662|12.95B|12950000000|5.68|5926079|3.09|28|2023-11-02|15/09/2023|||||5.6900000572205|1|2023-08-30|15/06/2023|0.07||4570000000||5.8099999427795|1
2023-09-18 06:37:49|07960|996083|603579|3.20B|3200000000|23.61|1663923|10.54|27|2023-10-27|15/09/2023|||||23.610000610352|1|2023-08-08|15/06/2023|||504000000||21.219999313354|1
2023-09-18 06:37:54|07961|953915|603108|8.91B|8910000000|15.46|38662784|33.43|29|2023-10-30|15/09/2023|||||15.489999771118|1|2023-08-30|15/06/2023|||||13.069999694824|1
2023-09-18 06:37:59|07962|100802|600689|2.09B|2090000000|10.43|7991844|11.44|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
2023-09-18 06:38:03|07963|101182|900922|89.84M|89840000|0.447|214453|-11.83|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
2023-09-18 06:38:08|07964|100758|600626|4.75B|4750000000|3.6|5770714|-4.35|27|2023-11-03|15/09/2023|||||3.5999999046326|1|2023-08-31|15/06/2023|||||3.5899999141693|1
2023-09-18 06:38:14|07965|100750|600613|4.15B|4150000000|7.84|19775861|49.91|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
2023-09-18 06:38:18|07966|101169|900904|344.48M|344480000|0.645|271659|8.8|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2023-09-18 06:38:24|07967|100934|600834|3.93B|3930000000|8.25|2463208|-5.73|28|2023-11-03|15/09/2023|||||8.25|1|2023-08-18|15/06/2023|||||8.539999961853|1
2023-09-18 06:38:29|07968|942803|||||||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
2023-09-18 06:38:34|07969|942837|900902|331.57M|331570000|0.176|536432|-33.33|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2023-09-18 06:38:39|07970|100923|600823|6.30B|6300000000|1.68|85011259|-30.04|29|2023-11-01|15/09/2023||0.01||2610000000|1.6799999475479|1|2023-08-31|15/06/2023||0.01||2090000000|1.4700000286102|1
2023-09-18 06:38:44|07971|1052667|603648|3.44B|3440000000|9.49|3951792|10.05|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
2023-09-18 06:38:50|07972|1056005|603365|3.96B|3960000000|15.22|1529741|18.26|27|2023-10-27|15/09/2023|||||15.229999542236|1|2023-08-29|15/06/2023|||||14.659999847412|1
2023-09-18 06:38:55|07973|100605|600420|13.52B|13520000000|10.1|10363699|14.48|28|2023-10-27|15/09/2023|||||10.10000038147|1|2023-08-29|15/06/2023|||||9.9700002670288|1
2023-09-18 06:39:00|07974|1117911|603121|2.73B|2730000000|8.07|5942483|9.99|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
2023-09-18 06:39:09|07975|100778|600649|10.82B|10820000000|4.35|31250785|14.62|28|2023-11-02|15/09/2023|||||4.3499999046326|1|2023-08-26|15/06/2023|||||4.4299998283386|1
2023-09-18 06:39:14|07976|1054850|603683|2.68B|2680000000|10.36|3641251|11.55|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
2023-09-18 06:39:20|07977|1054847|603499|1.92B|1920000000|9.56|1695945|12.24|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2023-09-18 06:39:26|07978|100757|600620|7.90B|7900000000|11.51|4310565|2.31|26|2023-04-27|15/03/2023|0.01||66020000||11.989999771118|1|2023-04-07|15/12/2022|0.1||235200000||13.279999732971|1
2023-09-18 06:39:31|07979|996181|603330|3.67B|3670000000|8.49|8964242|-35.38|27|2023-11-01|15/09/2023||0.67||2852000000|8.5|1|2023-08-31|15/06/2023|-0.01|0.72|274000000|274000000|8.1899995803833|1
2023-09-18 06:39:37|07980|1062259|603895|2.54B|2540000000|23.44|435087|4.77|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
2023-09-18 06:39:42|07981|100776|600647|1.66B|1660000000|11.91|1386134|-19.52|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
2023-09-18 06:39:48|07982|100944|600846|5.93B|5930000000|9.49|10836287|14.55|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
2023-09-18 06:39:53|07983|994535|603030|1.89B|1890000000|3.31|11662834|0.59|28|2023-11-02|15/09/2023|||||3.3199999332428|1|2023-08-31|15/06/2023|||||3.0299999713898|1
2023-09-18 06:39:59|07984|100920|600820|18.36B|18360000000|5.85|18081753|8.75|29|2023-10-27|15/09/2023||0.28||75516000000|5.8499999046326|1|2023-08-26|15/06/2023|0.1|0.1|11940000000||5.8800001144409|1
2023-09-18 06:40:05|07985|1024784|603226|1.99B|1990000000|5.59|5510640|3.47|23|2022-10-28|15/09/2022|0.01||151500000||4.9299998283386|1|2022-08-25|15/06/2022|||103600000||5.4800000190735|1
2023-09-18 06:40:11|07986|100777|600648|13.37B|13370000000|11.8|3256724|-3.31|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
2023-09-18 06:40:16|07987|101177|900912|835.62M|835620000|0.736|141713|-19.85|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2023-09-18 06:40:21|07988|100772|600641|15.08B|15080000000|16.23|10765435|-31.08|28|2023-10-30|15/09/2023|||||16.229999542236|1|2023-08-25|15/06/2023|||265000000||15.359999656677|1
2023-09-18 06:40:29|07989|996070|603039|13.96B|13960000000|54.57|1569014|49.33|27|2023-10-31|15/09/2023|||||54.5|1|2023-08-29|15/06/2023|||572000000||58.430000305176|1
2023-09-18 06:40:35|07990|994549|603189|3.58B|3580000000|13.26|3808990|11.62|28|2023-11-01|15/09/2023|||||13.260000228882|1|2023-08-28|15/06/2023|||||12.699999809265|1
2023-09-18 06:40:40|07991|100785|600661|2.40B|2400000000|8.77|3385874|4.28|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
2023-09-18 06:40:46|07992|100925|600825|4.69B|4690000000|4.5|21278373|20.27|28|2023-11-01|15/09/2023|||||4.5|1|2023-08-25|15/06/2023|||||4.5900001525879|1
2023-09-18 06:40:51|07993|100845|600732|38.86B|38860000000|21.27|28002407|-37.27|27|2023-11-01|15/09/2023||0.5214|||21.280000686646|1|2023-08-31|15/06/2023|0.33|0.4214|8500000000|8500000000|22.290000915527|1
2023-09-18 06:40:57|07994|953912|603022|2.00B|2000000000|10.02|1719365|-11.78|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
2023-09-18 06:41:02|07995|994547|603159|2.13B|2130000000|15.21|2679412|18.17|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
2023-09-18 06:41:08|07996|100924|600824|3.96B|3960000000|3.77|10392061|6.61|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
2023-09-18 06:41:13|07997|1162070|603681|2.58B|2580000000|13.66|2610641|-43.04|19|2023-11-02|15/09/2023|||||13.670000076294|1|2023-08-29|15/06/2023|||||12.60000038147|1
2023-09-18 06:41:18|07998|100783|600655|29.56B|29560000000|7.6|12154126|5.42|29|2023-11-01|15/09/2023||0.1|||7.5900001525879|1|2023-08-23|15/06/2023|0.48|0.22|12200000000|12200000000|7.3600001335144|1
2023-09-18 06:41:24|07999|100985|600895|37.43B|37430000000|24.13|52570198|136.86|29|2023-11-02|15/09/2023|||||24.120000839233|1|2023-08-25|15/06/2023|||||14.35000038147|1
2023-09-18 06:41:29|08000|100531|600320|18.65B|18650000000|3.55|18864210|7.46|28|2023-11-03|15/09/2023|||||3.5599999427795|1|2023-08-29|15/06/2023|||7390000000||3.5999999046326|1
2023-09-18 06:41:34|08001|101199|900947|1.15B|1150000000|0.218|570691|-13.33|27|2023-11-03|15/09/2023|||||0.21799999475479|1|2023-08-29|15/06/2023|||7390000000||0.2339999973774|1
2023-09-18 06:41:40|08002|100441|600210|8.31B|8310000000|5.48|12934375|9.94|28|2023-11-03|15/09/2023||||9608000000|5.4800000190735|1|2023-08-30|15/06/2023|||||5.0199999809265|1
2023-09-18 06:41:45|08003|101085|601515|7.48B|7480000000|4.06|12424585|-4.24|28|2023-11-01|15/09/2023|||||4.0599999427795|1|2023-08-30|15/06/2023|||||4.1900000572205|1
2023-09-18 06:41:50|08004|100696|600546|38.08B|38080000000|19.22|21358111|13.59|28|2023-10-31|15/09/2023||0.95|||19.209999084473|1|2023-08-26|15/06/2023||0.99|10030000000||15.770000457764|1
2023-09-18 06:41:56|08005|100854|600740|13.66B|13660000000|5.34|12213124|-14.22|28|2023-10-24|15/09/2023||0.24|||5.3400001525879|1|2023-08-22|15/06/2023||0.24|1990000000||5.0300002098083|1
2023-09-18 06:42:01|08006|100754|600617|5.98B|5980000000|4.36|12205613|-14.34|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
2023-09-18 06:42:06|08007|101178|900913|449.23M|449230000|0.326|326552|-34.8|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2023-09-18 06:42:11|08008|100498|600281|2.23B|2230000000|4.34|2771831|-12.93|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2023-09-18 06:42:17|08009|100372|600123|14.08B|14080000000|9.49|15143456|-35.86|29|2023-11-01|15/09/2023||0.5846|||9.4899997711182|1|2023-08-29|15/06/2023||0.5615|3450000000|3450000000|8.8000001907349|1
2023-09-18 06:42:22|08010|101108|601699|57.46B|57460000000|19.21|21696106|21|29|2023-10-27|15/09/2023||0.95|||19.200000762939|1|2023-08-18|15/06/2023||0.9|9990000000||16.090000152588|1
2023-09-18 06:42:27|08011|100890|600809|308.38B|308380000000|252.63|6031908|-12.76|29|2023-10-27|15/09/2023||1.99||7970000000|252.64999389648|1|2023-08-25|15/06/2023|1.6|1.6|6330000000|6330000000|229.91999816895|1
2023-09-18 06:42:33|08012|100912|600810|7.70B|7700000000|7.39|4239963|-11.31|28|2023-11-03|15/09/2023|||||7.3800001144409|1|2023-08-26|15/06/2023|||||6.6500000953674|1
2023-09-18 06:42:39|08013|100773|600642|31.35B|31350000000|6.4|22363170|7.9|28|2023-11-03|15/09/2023||0.15|||6.3899998664856|1|2023-08-30|15/06/2023||0.17|||6.5300002098083|1
2023-09-18 06:42:45|08014|100587|600392|20.14B|20140000000|11.49|12385405|-27.44|28|2023-10-27|15/09/2023|||||11.489999771118|1|2023-08-30|15/06/2023|||||11.369999885559|1
2023-09-18 06:42:50|08015|100418|600183|35.60B|35600000000|15.16|18516334|5.31|29|2023-10-27|15/09/2023||0.23||5070000000|15.159999847412|1|2023-08-09|15/06/2023|0.12|0.11|4130000000|4130000000|15.699999809265|1
2023-09-18 06:42:56|08016|100747|600609|6.48B|6480000000|4.95|18475790|1.67|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
2023-09-18 06:43:02|08017|100590|600396|3.71B|3710000000|2.53|5578728|-12.54|28|2023-10-30|15/09/2023|||||2.5299999713898|1|2023-08-31|15/06/2023|||||2.5099999904633|1
2023-09-18 06:43:08|08018|994610|603866|14.03B|14030000000|8.82|8959916|-17.67|27|2023-10-25|15/09/2023||0.16||2110000000|8.8199996948242|1|2023-08-15|15/06/2023|0.13|0.15|1730000000|1730000000|10.220000267029|1
2023-09-18 06:43:15|08019|951038|603808|4.50B|4500000000|12.41|1868297|38.47|28|2023-10-31|15/09/2023||0.12|||12.420000076294|1|2023-08-30|15/06/2023|0.01|0.01|707000000|707000000|12.390000343323|1
2023-09-18 06:43:21|08020|100698|600548|21.52B|21520000000|9.79|2600631|18.15|29|2023-10-27|15/09/2023|||||9.8800001144409|1|2023-08-25|15/06/2023|||||9.5100002288818|1
2023-09-18 06:43:26|08021|101052|601139|19.99B|19990000000|6.95|11325778|-1.7|29|2023-11-02|15/09/2023||0.12|||6.9499998092651|1|2023-08-29|15/06/2023||0.11|7630000000|7600000000|7.0799999237061|1
2023-09-18 06:43:31|08022|945935|603118|8.86B|8860000000|11.16|41390434|33.75|28|2023-10-31|15/09/2023|||||11.14999961853|1|2023-08-31|15/06/2023|||2230000000||11.229999542236|1
2023-09-18 06:43:37|08023|994548|603160|29.47B|29470000000|65.25|5954979|31.1|29|2023-10-26|15/09/2023||0.27||957070000|65.220001220703|1|2023-08-25|15/06/2023|0.01|0.01|1180000000|862360000|51.830001831055|1
2023-09-18 06:43:43|08024|100396|600162|6.67B|6670000000|2.03|55870727|8.99|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
2023-09-18 06:43:48|08025|1031218|603063|10.30B|10300000000|23.16|5635274|-21.1|27|2023-10-31|15/09/2023|||||23.180000305176|1|2023-08-03|15/06/2023|0.28||931000000||29.200000762939|1
2023-09-18 06:43:53|08026|100630|600446|12.58B|12580000000|12.74|34041321|19.62|28|2023-10-26|15/09/2023|||||12.729999542236|1|2023-08-29|15/06/2023|||||13.630000114441|1
2023-09-18 06:43:59|08027|996075|603228|18.09B|18090000000|21.5|8693529|3.97|27|2023-10-30|15/09/2023|||||21.479999542236|1|2023-08-25|15/06/2023|0.23||||21.840000152588|1
2023-09-18 06:44:05|08028|997535|603991|2.71B|2710000000|36.47|345255|-5.92|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
2023-09-18 06:44:10|08029|1031229|603978|2.84B|2840000000|17.28|1307860|-21.63|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
2023-09-18 06:44:15|08030|1008681|603050|3.75B|3750000000|16.49|6111864|35.55|27|2023-10-27|15/09/2023|||||16.510000228882|1|2023-08-05|15/06/2023|||812000000||16.989999771118|1
2023-09-18 06:44:20|08031|100729|600587|12.30B|12300000000|26.38|6679545|24.03|29|2023-11-03|15/09/2023|||||26.459999084473|1|2023-08-23|15/06/2023|||2630000000|2630000000|26.639999389648|1
2023-09-18 06:44:25|08032|100637|600481|19.16B|19160000000|10.32|21196267|-33.44|28|2023-10-19|15/09/2023|||||10.319999694824|1|2023-08-21|15/06/2023|||6670000000||10.640000343323|1
2023-09-18 06:44:31|08033|951034|603318|3.87B|3870000000|8.43|15976477|-8.16|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
2023-09-18 06:44:36|08034|100940|600839|21.47B|21470000000|4.65|184585241|71.48|29|2023-10-31|15/09/2023|||||4.6500000953674|1|2023-08-21|15/06/2023|||||3.960000038147|1
2023-09-18 06:44:42|08035|100797|600674|67.22B|67220000000|15.1|9478274|20.67|29|2023-10-30|15/09/2023||0.35|||15.10000038147|1|2023-08-18|15/06/2023|0.22|0.27|297000000||15.020000457764|1
2023-09-18 06:44:47|08036|101065|601208|10.16B|10160000000|11.22|12121475|0.63|28|2023-11-01|15/09/2023||0.1614||1640000000|11.210000038147|1|2023-08-18|15/06/2023|0.163|0.1166|971000000|970670000|12.229999542236|1
2023-09-18 06:44:53|08037|101046|601107|12.69B|12690000000|4.14|8290050|6.67|29|2023-11-02|15/09/2023|||||4.1399998664856|1|2023-08-29|15/06/2023|||||4.2699999809265|1
2023-09-18 06:44:58|08038|1162078|603327|8.29B|8290000000|12.06|3897205|-8.74|19|2023-10-27|15/09/2023|||||12.069999694824|1|2023-08-26|15/06/2023|0.11||450000000||11.210000038147|1
2023-09-18 06:45:03|08039|100806|600678|1.93B|1930000000|5.52|5361199|-10.78|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2023-09-18 06:45:15|08040|101156|603077|20.33B|20330000000|2.32|57513833|-31.76|28|2023-10-27|15/09/2023|||||2.329999923706|1|2023-08-30|15/06/2023|||||2.460000038147|1
2023-09-18 06:45:19|08041|1024789|603679|2.17B|2170000000|13.29|4372308|26.07|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2023-09-18 06:45:25|08042|100383|600137|1.73B|1730000000|17.82|2435386|17.55|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
2023-09-18 06:45:30|08043|100642|600466|1.21B|1210000000|0.4|214619461|-71.63|26|2023-08-31|15/06/2023|||||0.40000000596046|1|2023-04-28|15/03/2023|-0.22||4500000000||0.47999998927116|1
2023-09-18 06:45:35|08044|100353|600101|3.57B|3570000000|8.48|8427937|-2.97|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
2023-09-18 06:45:40|08045|100306|600039|70.42B|70420000000|8.1|24771778|-20.87|29|2023-11-02|15/09/2023|||||8.1000003814697|1|2023-08-31|15/06/2023|||35600000000||8.9700002670288|1
2023-09-18 06:45:45|08046|101159|603333|2.97B|2970000000|4.77|9612861|-20.67|27|2023-10-19|15/09/2023|||||4.7699999809265|1|2023-07-29|15/06/2023|||||4.9899997711182|1
2023-09-18 06:45:50|08047|100887|600779|34.21B|34210000000|70.34|4455078|7.58|28|2023-10-30|15/09/2023||1.73||1950000000|70.330001831055|1|2023-07-29|15/06/2023|0.09|0.09|673000000|672610000|68.800003051758|1
2023-09-18 06:45:55|08048|1162050|603317|13.8B|13800000000|13.5|4417203|-24.75|19|2023-10-27|15/09/2023||0.1||763960000|13.510000228882|1|2023-08-22|15/06/2023|0.07|0.07|659000000|659190000|14.050000190735|1
2023-09-18 06:46:00|08049|100819|600702|45.46B|45460000000|136.48|7489397|2.69|28|2023-10-27|15/09/2023||1.37|||136.47999572754|1|2023-08-19|15/06/2023|1.05|1.24|1510000000|1510000000|135.38999938965|1
2023-09-18 06:46:05|08050|100385|600139|489.8M|489800000|0.74|39185806|-82.3|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
2023-09-18 06:46:10|08051|100667|600505|2.85B|2850000000|7.83|7095517|-4.67|27|2023-10-25|15/09/2023|||||7.8200001716614|1|2023-08-09|15/06/2023|||||8.3800001144409|1
2023-09-18 06:46:16|08052|945936|603969|4.00B|4000000000|4.72|7919152|-1.47|29|2023-11-01|15/09/2023|||||4.7199997901917|1|2023-08-22|15/06/2023|||||4.7399997711182|1
2023-09-18 06:46:21|08053|1056015|603970|4.40B|4400000000|16.4|1004374|-43.81|27|2023-10-27|15/09/2023|||||16.39999961853|1|2023-08-26|15/06/2023|||||16.89999961853|1
2023-09-18 06:46:28|08054|100624|600459|11.86B|11860000000|15.58|5404242|0.06|28|2023-11-01|15/09/2023|||||15.579999923706|1|2023-08-25|15/06/2023|||12430000000||14.10000038147|1
2023-09-18 06:46:33|08055|100658|600500|18.37B|18370000000|5.14|11289161|-25.39|29|2023-11-03|15/09/2023||0.12|||5.1399998664856|1|2023-08-31|15/06/2023|-0.05|0.1|14260000000||5.1700000762939|1
2023-09-18 06:46:39|08056|100360|600109|34.49B|34490000000|9.25|55523682|16.44|29|2023-11-02|15/09/2023||0.1408||1920000000|9.2600002288818|1|2023-08-31|15/06/2023|0.07|0.133|1370000000|1920000000|9.6199998855591|1
2023-09-18 06:46:45|08057|942827|603126|4.33B|4330000000|7.11|5076986|-0.28|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
2023-09-18 06:46:50|08058|100998|600970|29.57B|29570000000|11.18|17147972|28.92|28|2023-10-26|15/09/2023||0.28|||11.189999580383|1|2023-08-25|15/06/2023|0.28|0.27|10540000000||10.970000267029|1
2023-09-18 06:46:55|08059|100544|600335|10.96B|10960000000|7.35|25490465|-14.56|27|2023-10-31|15/09/2023|||||7.3499999046326|1|2023-08-25|15/06/2023|||||7.5700001716614|1
2023-09-18 06:47:00|08060|100629|600444|2.07B|2070000000|14.12|1236784|-1.38|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
2023-09-18 06:47:06|08061|100963|600871|40.63B|40630000000|2.14|50184249|14.36|29|2023-10-30|15/09/2023|||||2.1300001144409|1|2023-08-29|15/06/2023|||||2.170000076294|1
2023-09-18 06:47:11|08062|20144|600688|33.91B|33910000000|3.14|18301171|1.94|29|2023-10-26|15/09/2023||0.14||22980000000|3.1300001144409|1|2023-08-23|15/06/2023|-0.0432|-0.0764|22960000000|20420000000|3.1099998950958|1
2023-09-18 06:47:16|08063|1162082|603927|19.77B|19770000000|33.55|4814297|42.35|19|2023-11-01|15/09/2023|||||33.540000915527|1|2023-08-25|15/06/2023|||||32.319999694824|1
2023-09-18 06:47:22|08064|1122728|601598|31.94B|31940000000|5.09|36107024|36.6|28|2023-11-01|15/09/2023||0.13||23942000000|5.0900001525879|1|2023-08-25|15/06/2023||0.48||108817000000|5.1399998664856|1
2023-09-18 06:47:27|08065|994593|603737|38.07B|38070000000|72.24|2509244|-21.65|28|2023-10-30|15/09/2023||0.5324||3810000000|72.300003051758|1|2023-07-31|15/06/2023|0.565|0.59|3680000000|3680000000|78.879997253418|1
2023-09-18 06:47:32|08066|1073385|600929|11.18B|11180000000|6.74|14711154|-20.82|27|2023-10-31|15/09/2023|||||6.7399997711182|1|2023-08-18|15/06/2023|||||7.4699997901917|1
2023-09-18 06:47:37|08067|1056014|603916|5.16B|5160000000|12.27|2982015|-34.67|28|2023-10-27|15/09/2023|||||12.270000457764|1|2023-08-26|15/06/2023|0.13||995000000||12.159999847412|1
2023-09-18 06:47:43|08068|101164|603366|4.72B|4720000000|5.97|10066810|-28.86|28|2023-11-02|15/09/2023|||||5.9699997901917|1|2023-08-16|15/06/2023|||||6.1199998855591|1
2023-09-18 06:47:48|08069|101088|601555|41.46B|41460000000|8.27|107216890|30.61|29|2023-10-30|15/09/2023||||3260000000|8.2700004577637|1|2023-08-19|15/06/2023|||3080000000|3080000000|8.8999996185303|1
2023-09-18 06:47:54|08070|994524|601900|13.92B|13920000000|15.8|29229659|106.51|28|2023-11-01|15/09/2023|||||15.810000419617|1|2023-08-30|15/06/2023|0.21|1.01|1860000000|2080000000|19.049999237061|1
2023-09-18 06:47:59|08071|100569|600369|27.91B|27910000000|4.2|115044474|13.78|29|2023-11-03|15/09/2023|||||4.1999998092651|1|2023-08-26|15/06/2023|||||4.3499999046326|1
2023-09-18 06:48:04|08072|100508|600292|4.69B|4690000000|6.02|16966665|4.88|28|2023-11-01|15/09/2023|||||6.0199999809265|1|2023-08-30|15/06/2023|||||7.2699999809265|1
2023-09-18 06:48:09|08073|945166|601021|54.71B|54710000000|56.03|3724894|14.72|29|2023-11-03|15/09/2023||1.16||5700000000|56.049999237061|1|2023-08-31|15/06/2023|0.49|0.4917|4170000000|4170000000|57.119998931885|1
2023-09-18 06:48:15|08074|100959|600866|8.86B|8860000000|5.34|5108282|-9.49|28|2023-10-24|15/09/2023|||||5.3299999237061|1|2023-08-29|15/06/2023|||||5.25|1
2023-09-18 06:48:20|08075|1162037|603290|32.34B|32340000000|187.19|1947994|-52.23|18|2023-10-30|15/09/2023||1.5||1030000000|187.19000244141|1|2023-08-30|15/06/2023|1.31|1.33|908000000|907990000|200.17999267578|1
2023-09-18 06:48:25|08076|100379|600131|19.12B|19120000000|15.99|8294239|18.33|28|2023-10-27|15/09/2023||||7615000000|15.989999771118|1|2023-08-24|15/06/2023|0.15||1500000000|1500000000|15.180000305176|1
2023-09-18 06:48:32|08077|100675|600517|28.76B|28760000000|5.04|19917987|3.03|29|2023-10-25|15/09/2023|||||5.0500001907349|1|2023-08-30|15/06/2023|||||5.2600002288818|1
2023-09-18 06:48:37|08078|994577|603585|2.71B|2710000000|15.08|835827|-25.56|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
2023-09-18 06:48:42|08079|100827|600710|9.34B|9340000000|7.17|15546418|28.67|27|2023-10-26|15/09/2023||0.28|||7.1599998474121|1|2023-08-18|15/06/2023|0.2|0.2|33500000000||8.1000003814697|1
2023-09-18 06:48:48|08080|100328|600077|516.98M|516980000|0.41|14777732|-87.94|26|2023-08-31|15/06/2023|||||0.40999999642372|1|2023-04-29|15/12/2022|-2.74||1180000000||1.4900000095367|1
2023-09-18 06:48:53|08081|100930|600830|2.89B|2890000000|6.37|7024185|14.91|28|2023-11-02|15/09/2023|||||6.3699998855591|1|2023-08-31|15/06/2023|||||6.5199999809265|1
2023-09-18 06:48:59|08082|1031222|603612|9.84B|9840000000|18.27|6096565|-41.14|27|2023-11-02|15/09/2023|||||18.270000457764|1|2023-08-31|15/06/2023|-0.251||3910000000|3910000000|16.719999313354|1
2023-09-18 06:49:05|08083|100716|600571|4.36B|4360000000|9.38|12546889|11.5|28|2023-11-03|15/09/2023|||||9.3800001144409|1|2023-08-31|15/06/2023|||||10.090000152588|1
2023-09-18 06:49:10|08084|1057310|603890|3.54B|3540000000|8.24|4649874|-15.25|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
2023-09-18 06:49:15|08085|994600|603800|6.71B|6710000000|32.52|3964015|-15.27|28|2023-11-01|15/09/2023|||||32.520000457764|1|2023-08-16|15/06/2023|||670000000|670000000|32.25|1
2023-09-18 06:49:21|08086|1024790|603380|3.73B|3730000000|23.63|2256063|-27.82|27|2023-10-31|15/09/2023|||||23.620000839233|1|2023-08-30|15/06/2023|||||22.409999847412|1
2023-09-18 06:49:26|08087|1141906|688022|5.34B|5340000000|30.58|1666705|-48.9|23|2023-10-30|15/09/2023|||||30.579999923706|1|2023-08-01|15/06/2023|||531000000|530000000|32.569999694824|1
2023-09-18 06:49:31|08088|1141890|688001|13.54B|13540000000|30.65|2183889|-6.61|21|2023-10-31|15/09/2023||0.4|||30.680000305176|1|2023-08-31|15/06/2023|0.3|0.3|||32.599998474121|1
2023-09-18 06:49:36|08089|1052658|603183|2.45B|2450000000|4.9|7456359|2.13|27|2023-10-25|15/09/2023|||||4.9000000953674|1|2023-08-18|15/06/2023|||170000000||5.0999999046326|1
2023-09-18 06:49:42|08090|1054854|603922|2.95B|2950000000|23.13|839063|-4.47|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
2023-09-18 06:49:46|08091|994584|603660|3.03B|3030000000|6.23|8500464|22.55|27|2023-10-24|15/09/2023|||||6.2199997901917|1|2023-08-23|15/06/2023|||||6.3099999427795|1
2023-09-18 06:49:52|08092|994605|603828|2.16B|2160000000|3.63|30089743|0.86|28|2023-10-30|15/09/2023|||||3.6300001144409|1|2023-08-30|15/06/2023|||||3.8499999046326|1
2023-09-18 06:49:58|08093|1118183|603332|1.92B|1920000000|8.9|1813766|-27.33|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
2023-09-18 06:50:04|08094|994626|603990|4.14B|4140000000|13.65|8465608|-31.37|27|2023-10-30|15/09/2023|||||13.64999961853|1|2023-08-18|15/06/2023|||||15.079999923706|1
2023-09-18 06:50:08|08095|100849|600736|5.70B|5700000000|4.95|25323055|-5.12|27|2023-10-31|15/09/2023|||||4.960000038147|1|2023-08-30|15/06/2023|||||5.3600001335144|1
2023-09-18 06:50:14|08096|1057305|603283|8.45B|8450000000|44.3|4703422|102.05|27|2023-10-27|15/09/2023|||||44.299999237061|1|2023-08-18|15/06/2023|||689000000||41.950000762939|1
2023-09-18 06:50:18|08097|1141892|688003|7.24B|7240000000|38.49|1962837|7.54|21|2023-11-02|15/09/2023|||||38.490001678467|1|2023-08-26|15/06/2023|0.19||331000000|331000000|36.380001068115|1
2023-09-18 06:50:23|08098|994620|603928|2.52B|2520000000|12.47|1162276|10.94|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
2023-09-18 06:50:28|08099|100402|600169|8.15B|8150000000|2.42|15398227|-2.44|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
2023-09-18 06:50:34|08100|100792|600665|3.50B|3500000000|4.05|23818283|18.6|28|2023-11-01|15/09/2023|||||4.0500001907349|1|2023-08-26|15/06/2023|||||4.3000001907349|1
2023-09-18 06:50:39|08101|101006|601000|21.45B|21450000000|3.61|47356237|37.64|28|2023-11-01|15/09/2023|||||3.6199998855591|1|2023-08-30|15/06/2023|||||3.8699998855591|1
2023-09-18 06:50:44|08102|100600|600409|12.61B|12610000000|6.13|19754615|-4.8|29|2023-11-01|15/09/2023|||||6.1199998855591|1|2023-08-26|15/06/2023|0.12||5560000000|5560000000|5.8699998855591|1
2023-09-18 06:50:50|08103|1024794|603938|7.34B|7340000000|19.19|3651737|-32.57|27|2023-11-01|15/09/2023|||||19.190000534058|1|2023-08-15|15/06/2023|||||20.459999084473|1
2023-09-18 06:50:56|08104|998088|603133|1.50B|1500000000|7.13|1475226|-30.72|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
2023-09-18 06:51:01|08105|100689|600535|20.92B|20920000000|14.02|9398048|44.75|29|2023-10-31|15/09/2023||0.26|||14.020000457764|1|2023-08-26|15/06/2023|0.28|0.28|2310000000|2310000000|13.189999580383|1
2023-09-18 06:51:06|08106|100343|600089|72.63B|72630000000|14.5|33511664|-36.08|29|2023-11-02|15/09/2023|||||14.539999961853|1|2023-08-16|15/06/2023|0.54||23530000000||15.89999961853|1
2023-09-18 06:51:12|08107|100540|600330|11.82B|11820000000|9.61|41473495|-16.13|28|2023-10-17|15/09/2023|||||9.6099996566772|1|2023-08-18|15/06/2023|||||10.060000419617|1
2023-09-18 06:51:17|08108|1054844|603289|2.84B|2840000000|9.67|2797682|-1.37|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
2023-09-18 06:51:23|08109|100733|600590|5.71B|5710000000|6.68|7869210|5.08|28|2023-11-01|15/09/2023|||||6.6799998283386|1|2023-08-31|15/06/2023|||||6.4299998283386|1
2023-09-18 06:51:28|08110|100664|600512|4.22B|4220000000|2.64|22794872|-8.01|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
2023-09-18 06:51:33|08111|994617|603900|2.26B|2260000000|6.57|2840876|-6.04|27|2023-11-01|15/09/2023|||||6.5700001716614|1|2023-08-18|15/06/2023|||||6.7399997711182|1
2023-09-18 06:51:39|08112|951037|603789|2.44B|2440000000|8.8|6077956|3.61|25|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2023-09-18 06:51:44|08113|1008996|603096|2.83B|2830000000|17.9|2759326|-3.31|27|2023-11-02|15/09/2023|||||17.89999961853|1|2023-08-11|15/06/2023|||||19.430000305176|1
2023-09-18 06:51:49|08114|1162099|605168|10.06B|10060000000|68.26|1947306|-22.91|18|2023-10-18|15/09/2023||0.9793|||68.279998779297|1|2023-08-15|15/06/2023||1.43|1260000000|1260000000|77.459999084473|1
2023-09-18 06:51:54|08115|100724|600582|22.35B|22350000000|5.39|20510483|4.47|28|2023-11-02|15/09/2023||0.14|||5.3899998664856|1|2023-08-31|15/06/2023||0.22|||5.6399998664856|1
2023-09-18 06:52:00|08116|100903|600800|4.28B|4280000000|3.6|4408903|-11.82|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
2023-09-18 06:52:05|08117|1162034|601162|29.38B|29380000000|3.37|383377056|18.47|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
2023-09-18 06:52:11|08118|1072213|603712|20.10B|20100000000|26.05|4550162|-26.42|27|2023-10-27|15/09/2023|||||26.010000228882|1|2023-08-29|15/06/2023|0.237||908000000|908000000|25|1
2023-09-18 06:52:16|08119|100633|600468|5.82B|5820000000|5.37|49176474|22.44|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
2023-09-18 06:52:22|08120|100968|600874|9.33B|9330000000|5.91|8512982|-7.02|29|2023-10-25|15/09/2023|||||5.9400000572205|1|2023-08-25|15/06/2023|||||5.9299998283386|1
2023-09-18 06:52:28|08121|100333|600082|2.16B|2160000000|3.34|15254042|1.82|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
2023-09-18 06:52:34|08122|100832|600717|12.73B|12730000000|4.4|14100727|10.02|28|2023-10-27|15/09/2023|||||4.4000000953674|1|2023-08-25|15/06/2023|||||4.4400000572205|1
2023-09-18 06:52:39|08123|100533|600322|2.94B|2940000000|2.69|128776525|25.12|29|2023-11-02|15/09/2023|||||2.6900000572205|1|2023-08-31|15/06/2023|||||3.6199998855591|1
2023-09-18 06:52:44|08124|101195|900938|484.19M|484190000|0.167|243170|-25.76|17|2023-11-03|15/09/2023|||||0.16699999570847|1|2023-08-19|15/06/2023|||||0.18400000035763|1
2023-09-18 06:52:50|08125|100649|600488|5.49B|5490000000|5.02|8268752|18.16|28|2023-11-01|15/09/2023|||||5.0100002288818|1|2023-08-30|15/06/2023|||||5|1
2023-09-18 06:52:54|08126|100539|600329|26.60B|26600000000|34.54|6480796|53.84|29|2023-10-27|15/09/2023|||||34.619998931885|1|2023-08-14|15/06/2023|||1930000000||39.049999237061|1
2023-09-18 06:52:59|08127|999087|603717|1.97B|1970000000|6.79|5967563|-7.32|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2023-09-18 06:53:05|08128|994510|601020|7.68B|7680000000|9.76|18290793|-18.41|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
2023-09-18 06:53:11|08129|100442|600211|12.72B|12720000000|51.35|3510611|51.83|28|2023-10-27|15/09/2023|||||51.349998474121|1|2023-08-25|15/06/2023|||||48.270000457764|1
2023-09-18 06:53:16|08130|100547|600338|13.65B|13650000000|14.98|13521269|-44.11|27|2023-10-30|15/09/2023|||||14.979999542236|1|2023-08-18|15/06/2023|||||16.569999694824|1
2023-09-18 06:53:21|08131|100536|600326|5.51B|5510000000|4.62|27440620|-7.07|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
2023-09-18 06:53:27|08132|100863|600749|2.95B|2950000000|13.26|5695855|12.93|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
2023-09-18 06:53:33|08133|100881|600773|9.64B|9640000000|11.78|10161358|-42.77|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
2023-09-18 06:53:38|08134|1031223|603676|4.63B|4630000000|10.67|3484571|-7.59|25|2023-10-27|15/09/2023|||||10.670000076294|1|2023-08-23|15/06/2023|||||10.409999847412|1
2023-09-18 06:53:44|08135|100701|600551|5.52B|5520000000|11.38|6328832|12.49|27|2023-11-01|15/09/2023|||||11.380000114441|1|2023-08-25|15/06/2023|||||11.210000038147|1
2023-09-18 06:53:49|08136|100960|600867|21.11B|21110000000|10.66|13185243|17|29|2023-10-26|15/09/2023||0.13||807240000|10.659999847412|1|2023-08-22|15/06/2023|0.12|0.12|700960000|700960000|9.8699998855591|1
2023-09-18 06:53:55|08137|100565|600365|1.77B|1770000000|4.15|5327301|-14.61|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
2023-09-18 06:54:00|08138|101067|601233|35.93B|35930000000|15.08|16032766|4.64|28|2023-10-30|15/09/2023||0.4592||22820000000|15.119999885559|1|2023-08-30|15/06/2023|0.25|0.2485|20980000000|20980000000|14.640000343323|1
2023-09-18 06:54:05|08139|100720|600577|8.77B|8770000000|4.23|46298620|-7.54|27|2023-10-27|15/09/2023||0.07|||4.2300000190735|1|2023-08-15|15/06/2023|0.06|0.06|4670000000||4.5500001907349|1
2023-09-18 06:54:11|08140|100617|600438|139.29B|139290000000|30.89|27280706|-37.8|28|2023-10-27|15/09/2023||0.8133||47330000000|30.870000839233|1|2023-08-22|15/06/2023|1.04|0.9975|40820000000|40820000000|31.659999847412|1
2023-09-18 06:54:16|08141|100873|600763|28.35B|28350000000|88.35|3390489|-32.63|29|2023-11-01|15/09/2023||0.7078||961060000|88.319999694824|1|2023-08-25|15/06/2023|0.4842|0.4842|688000000|688050000|106.05999755859|1
2023-09-18 06:54:21|08142|102961|600780|9.70B|9700000000|8.51|7161294|48.09|28|2023-10-30|15/09/2023|||||8.5100002288818|1|2023-08-30|15/06/2023|||||8.9099998474121|1
2023-09-18 06:54:26|08143|994580|603608|1.95B|1950000000|4.76|7004800|2.29|28|2023-10-30|15/09/2023|||||4.7600002288818|1|2023-08-30|15/06/2023|||||4.8099999427795|1
2023-09-18 06:54:31|08144|1141901|688015|3.2B|3200000000|17.18|991462|-14.09|22|2023-11-01|15/09/2023|||||17.200000762939|1|2023-08-30|15/06/2023|0.11||459000000||16.620000839233|1
2023-09-18 06:54:38|08145|994514|601163|12.21B|12210000000|15.33|7125125|34.16|28|2023-10-27|15/09/2023|||||15.340000152588|1|2023-08-30|15/06/2023|||2740000000||15.85000038147|1
2023-09-18 06:54:43|08146|100702|600552|10.30B|10300000000|10.91|14160776|16.05|28|2023-11-01|15/09/2023|||||10.920000076294|1|2023-08-29|15/06/2023|0.05||1470000000|1470000000|9.6000003814697|1
2023-09-18 06:54:48|08147|100363|600100|27.14B|27140000000|8.02|75312981|76.14|28|2023-11-02|15/09/2023|||||8.0299997329712|1|2023-08-31|15/06/2023|||||7.1500000953674|1
2023-09-18 06:54:53|08148|100730|600600|122.37B|122370000000|89.71|4577943|-11.64|29|2023-10-26|15/09/2023||1.3||10240000000|89.720001220703|1|2023-08-24|15/06/2023|1.45|1.95|10890000000|10830000000|91.699996948242|1
2023-09-18 06:54:58|08149|1043309|603721|2.15B|2150000000|16.57|5486609|6.3|27|2023-10-30|15/09/2023|||||16.569999694824|1|2023-08-26|15/06/2023|||||17.319999694824|1
2023-09-18 06:55:05|08150|994579|603600|3.30B|3300000000|10.04|1963101|-3.84|28|2023-10-31|15/09/2023|||||10.039999961853|1|2023-08-30|15/06/2023|||840000000|840000000|9.8199996948242|1
2023-09-18 06:55:13|08151|101059|601231|31.88B|31880000000|14.6|10569046|-7.79|29|2023-11-01|15/09/2023||0.2796||16870000000|14.609999656677|1|2023-08-29|15/06/2023|0.22|0.2207|13870000000|13870000000|13.939999580383|1
2023-09-18 06:55:20|08152|100514|600300|5.11B|5110000000|3.16|14640532|-8.04|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2023-09-18 06:55:25|08153|100274|600645|8.48B|8480000000|18.07|3649270|3.27|27|2023-10-30|15/09/2023|||||18.079999923706|1|2023-08-25|15/06/2023|||||16.909999847412|1
2023-09-18 06:55:30|08154|100416|600152|3.79B|3790000000|7.22|13611641|-32|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
2023-09-18 06:55:36|08155|100954|600859|24.22B|24220000000|21.35|11963660|-8.4|28|2023-10-30|15/09/2023||0.25||5000000000|21.35000038147|1|2023-08-26|15/06/2023|0.26|0.26|3010000000|3010000000|20.840000152588|1
2023-09-18 06:55:42|08156|100522|600309|292.25B|292250000000|92.85|7611104|2.72|29|2023-10-27|15/09/2023||1.75||44800000000|92.849998474121|1|2023-07-28|15/06/2023|1.44|1.44|45690000000|46150000000|94.660003662109|1
2023-09-18 06:55:47|08157|100313|600063|11.29B|11290000000|5.24|14493900|-28.94|28|2023-10-26|15/09/2023|||||5.2300000190735|1|2023-08-12|15/06/2023|||2350000000|2350000000|5.2699999809265|1
2023-09-18 06:55:53|08158|100571|600371|3.26B|3260000000|11.13|3225663|-13.27|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
2023-09-18 06:55:59|08159|1031315|603855|7.28B|7280000000|22.13|1298170|-4.41|27|2023-11-01|15/09/2023|||||22.120000839233|1|2023-08-25|15/06/2023|0.32||707000000||22.780000686646|1
2023-09-18 06:56:06|08160|945937|603309|3.68B|3680000000|12.59|4827318|-26.57|28|2023-11-01|15/09/2023|||||12.590000152588|1|2023-08-09|15/06/2023|||290000000||13.140000343323|1
2023-09-18 06:56:12|08161|101030|601010|4.65B|4650000000|2.57|14527462|-6.32|28|2023-11-02|15/09/2023|||||2.5699999332428|1|2023-08-29|15/06/2023|||||2.6300001144409|1
2023-09-18 06:56:17|08162|102957|600520|2.36B|2360000000|14.89|12296355|29.6|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
2023-09-18 06:56:23|08163|1008995|601168|31.81B|31810000000|13.34|30107575|31.7|27|2023-10-23|15/09/2023|||||13.329999923706|1|2023-07-29|15/06/2023|||||11.909999847412|1
2023-09-18 06:56:28|08164|945167|601069|13.22B|13220000000|14.39|8557455|23.13|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
2023-09-18 06:56:33|08165|1141912|688122|32.83B|32830000000|50.96|6751471|-54.76|23|2023-11-03|15/09/2023|||||50.959999084473|1|2023-08-19|15/06/2023|||1190000000|1190000000|47.830001831055|1
2023-09-18 06:56:38|08166|1081731|603773|5.00B|5000000000|29.24|5229272|92.62|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
2023-09-18 06:56:43|08167|101011|600983|6.24B|6240000000|8.13|1738612|10.01|28|2023-10-31|15/09/2023|||||8.1300001144409|1|2023-08-31|15/06/2023|||||8.3199996948242|1
2023-09-18 06:56:48|08168|1009371|603501|111.75B|111750000000|94.5|7264886|11.66|27|2023-11-02|15/09/2023||0.3848||5580000000|94.5|1|2023-08-15|15/06/2023|-0.04|-0.044|4520000000|4520000000|100|1
2023-09-18 06:56:54|08169|100859|600745|55.35B|55350000000|44.48|15379370|-19.96|28|2023-11-03|15/09/2023||0.635||15080000000|44.5|1|2023-08-26|15/06/2023|0.64|0.64|14780000000|14780000000|41.099998474121|1
2023-09-18 06:56:59|08170|102952|600157|32.22B|32220000000|1.46|252055376|-12.57|28|2023-11-01|15/09/2023|||||1.460000038147|1|2023-08-15|15/06/2023|||||1.4900000095367|1
2023-09-18 06:57:06|08171|100722|600580|15.55B|15550000000|11.9|22130791|-3.94|28|2023-11-02|15/09/2023|||||11.89999961853|1|2023-08-31|15/06/2023|0.26||4080000000||12.079999923706|1
2023-09-18 06:57:13|08172|100406|600173|3.64B|3640000000|5.18|6234871|-11.03|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
2023-09-18 06:57:18|08173|1162084|603956|3.64B|3640000000|7.34|7412257|-21.74|19|2023-10-27|15/09/2023|||||7.3400001525879|1|2023-08-26|15/06/2023|||||8.0299997329712|1
2023-09-18 06:57:23|08174|100821|600704|24.77B|24770000000|4.79|29288909|10.62|28|2023-10-31|15/09/2023|||||4.8000001907349|1|2023-08-29|15/06/2023|||||4.8099999427795|1
2023-09-18 06:57:29|08175|102951|600136|1.71B|1710000000|2.92|8092951|29.69|27|2023-11-02|15/09/2023|||||2.920000076294|1|2023-08-31|15/06/2023|||||2.960000038147|1
2023-09-18 06:57:35|08176|100381|600133|5.75B|5750000000|6.51|37062006|14.06|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
2023-09-18 06:57:40|08177|100882|600774|2.95B|2950000000|10.21|3175313|-6.44|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
2023-09-18 06:57:45|08178|100401|600168|4.66B|4660000000|6.58|4281504|7.29|27|2023-11-03|15/09/2023|||||6.5700001716614|1|2023-08-26|15/06/2023|||||6.5300002098083|1
2023-09-18 06:57:50|08179|994590|603716|2.18B|2180000000|11.41|17688389|-2.26|27|2023-11-02|15/09/2023|||||11.39999961853|1|2023-08-19|15/06/2023|||||12.60000038147|1
2023-09-18 06:57:55|08180|100879|600769|3.02B|3020000000|8.08|7617892|3.55|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
2023-09-18 06:58:00|08181|100551|600345|3.77B|3770000000|19.04|3262355|21.3|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
2023-09-18 06:58:06|08182|1054851|603722|3.98B|3980000000|45.24|720958|4.11|27|2023-10-30|15/09/2023|||||45.299999237061|1|2023-08-31|15/06/2023|||||45.700000762939|1
2023-09-18 06:58:11|08183|1076610|603259|240.36B|240360000000|81.05|21803140|8.22|27|2023-11-02|15/09/2023||0.9267||11130000000|81.080001831055|1|2023-07-31|15/06/2023|0.9335|0.8367|9910000000|9900000000|69.279998779297|1
2023-09-18 06:58:18|08184|100537|600327|4.23B|4230000000|4.84|7165811|1.48|28|2023-10-27|15/09/2023|||||4.8400001525879|1|2023-08-23|15/06/2023|||||4.539999961853|1
2023-09-18 06:58:23|08185|994543|603090|2.09B|2090000000|20.95|2246682|-22.25|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
2023-09-18 06:58:28|08186|100645|600475|9.61B|9610000000|10.37|10827571|23.61|28|2023-10-30|15/09/2023|||||10.369999885559|1|2023-08-29|15/06/2023|||2790000000||10.239999771118|1
2023-09-18 06:58:34|08187|994530|603016|3.00B|3000000000|20.29|883457|9.76|27|2023-10-31|15/09/2023|||||20.290000915527|1|2023-08-26|15/06/2023|||||19.299999237061|1
2023-09-18 06:58:39|08188|994502|600908|12.11B|12110000000|5.62|11789943|-4.93|27|2023-11-01|15/09/2023|||||5.6300001144409|1|2023-08-29|15/06/2023|||||5.5999999046326|1
2023-09-18 06:58:44|08189|1116315|603185|23.52B|23520000000|40.88|4319305|-69.72|24|2023-10-27|15/09/2023||2.43|||40.880001068115|1|2023-08-30|15/06/2023||1.78|||42.299999237061|1
2023-09-18 06:58:50|08190|100794|600667|14.09B|14090000000|6.7|47696783|11.67|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
2023-09-18 06:58:55|08191|994566|603416|5.41B|5410000000|38.54|2326468|0.29|28|2023-10-27|15/09/2023|||||38.509998321533|1|2023-08-23|15/06/2023|0.45||390000000||35.400001525879|1
2023-09-18 06:59:00|08192|1141913|688333|19.12B|19120000000|118.54|1763776|9.97|21|2023-10-25|15/09/2023|||||118.48000335693|1|2023-08-30|15/06/2023|||306000000|306000000|113.7799987793|1
2023-09-18 06:59:14|08193|100987|600897|5.51B|5510000000|13.21|2834221|-9.52|29|2023-10-30|15/09/2023|||||13.210000038147|1|2023-08-30|15/06/2023|||||13.859999656677|1
2023-09-18 06:59:19|08194|102087|600153|30.98B|30980000000|10.36|29100166|-27.49|28|2023-11-03|15/09/2023|||||10.359999656677|1|2023-08-31|15/06/2023|||283230000000||11.300000190735|1
2023-09-18 06:59:25|08195|100709|600563|24.32B|24320000000|107.97|1156396|-37.35|28|2023-11-03|15/09/2023||1.17||1160000000|108.01000213623|1|2023-08-26|15/06/2023|1.16|1.5|1040000000|1040000000|111.44000244141|1
2023-09-18 06:59:30|08196|1031318|603180|4.37B|4370000000|28.33|2247547|6.34|27|2023-10-27|15/09/2023|||||28.329999923706|1|2023-08-30|15/06/2023|||932000000||28|1
2023-09-18 06:59:35|08197|100867|600755|16.62B|16620000000|7.48|19145840|12.48|28|2023-11-01|15/09/2023|||||7.4800000190735|1|2023-08-25|15/06/2023|||148330000000||7.4899997711182|1
2023-09-18 06:59:41|08198|100800|600686|5.16B|5160000000|7.19|26965552|1.03|28|2023-11-02|15/09/2023|||||7.1900000572205|1|2023-08-26|15/06/2023|||||6.7800002098083|1
2023-09-18 06:59:46|08199|1162093|603992|5.8B|5800000000|14.48|1011573|0.28|19|2023-10-30|15/09/2023|||||14.479999542236|1|2023-08-30|15/06/2023|||||13.829999923706|1
2023-09-18 06:59:51|08200|100699|600549|25.11B|25110000000|17.7|9178901|-23.68|29|2023-10-26|15/09/2023||0.41|||17.690000534058|1|2023-08-26|15/06/2023|0.5|0.5|10170000000||17.059999465942|1
2023-09-18 06:59:56|08201|100316|600057|15.59B|15590000000|6.87|14832804|-21.33|28|2023-11-01|15/09/2023|||||6.8699998855591|1|2023-08-30|15/06/2023|||||7.8299999237061|1
2023-09-18 07:00:01|08202|101032|601012|199.77B|199770000000|26.3|123324333|-45.63|29|2023-11-03|15/09/2023||0.6224||43160000000|26.319999694824|1|2023-08-30|15/06/2023|0.7|0.6757|36330000000|36600000000|27.10000038147|1
2023-09-18 07:00:06|08203|100825|600706|5.10B|5100000000|20.08|20302168|90.74|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
2023-09-18 07:00:30|08204|101081|601369|13.98B|13980000000|8.09|11242467|-20.08|28|2023-10-31|15/09/2023||0.17|||8.079999923706|1|2023-08-26|15/06/2023||0.21|||7.6700000762939|1
2023-09-18 07:00:45|08205|100516|600302|1.86B|1860000000|5.37|3466091|2.33|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
2023-09-18 07:00:51|08206|100345|600095|22.90B|22900000000|8.01|63138108|19.53|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
2023-09-18 07:00:57|08207|1056011|603711|6.98B|6980000000|16.99|1475223|47.35|27|2023-10-30|15/09/2023|||||16.979999542236|1|2023-08-19|15/06/2023|||492000000|492000000|17.270000457764|1
2023-09-18 07:01:02|08208|1162038|603950|4.04B|4040000000|12.93|2198615|34.53|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
2023-09-18 07:01:08|08209|1081730|603733|13.41B|13410000000|18.97|2655956|-23.63|27|2023-11-01|15/09/2023||0.51|||18.969999313354|1|2023-08-30|15/06/2023|0.08|0.43|1930000000|1930000000|19|1
2023-09-18 07:01:15|08210|101155|603008|8.32B|8320000000|21.41|6224905|-35.9|29|2023-10-24|15/09/2023||0.47|||21.39999961853|1|2023-08-09|15/06/2023|0.41|0.45|2340000000||25.079999923706|1
2023-09-18 07:01:21|08211|1008742|603225|20.56B|20560000000|13.61|9635884|37.93|27|2023-11-02|15/09/2023||0.2||59647000000|13.609999656677|1|2023-08-25|15/06/2023|0.19|0.14|15670000000|15670000000|12.5|1
2023-09-18 07:01:28|08212|100439|600208|21.53B|21530000000|2.53|72341873|0|29|2023-11-01|15/09/2023|||||2.5299999713898|1|2023-08-31|15/06/2023|||||2.6300001144409|1
2023-09-18 07:01:37|08213|994522|601811|16.41B|16410000000|13.35|5299054|38.1|29|2023-10-26|15/09/2023|||||13.35000038147|1|2023-08-29|15/06/2023|||3120000000||13.550000190735|1
2023-09-18 07:01:42|08214|994615|603888|16.11B|16110000000|31.03|25791893|61.86|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
2023-09-18 07:01:48|08215|100358|600117|3.79B|3790000000|3.63|7335664|2.06|28|2023-10-31|15/09/2023|||||3.6300001144409|1|2023-08-31|15/06/2023|||||3.0499999523163|1
2023-09-18 07:01:53|08216|100723|600581|6.43B|6430000000|4.22|28664588|-2.29|28|2023-10-30|15/09/2023||0.3|||4.2199997901917|1|2023-08-26|15/06/2023||0.1|||4.1300001144409|1
2023-09-18 07:01:58|08217|1088210|603706|2.91B|2910000000|15.47|1549939|-3.94|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2023-09-18 07:02:04|08218|102089|600251|7.23B|7230000000|9.31|11006324|2.87|28|2023-10-27|15/09/2023|||||9.3000001907349|1|2023-08-18|15/06/2023|||||9.710000038147|1
2023-09-18 07:02:12|08219|100979|600888|11.02B|11020000000|8.16|10166708|-5.09|28|2023-10-26|15/09/2023|||||8.170000076294|1|2023-08-15|15/06/2023|||||8.1800003051758|1
2023-09-18 07:02:17|08220|100609|600425|7.04B|7040000000|4.38|33439941|4.98|28|2023-11-03|15/09/2023|||||4.3800001144409|1|2023-08-31|15/06/2023|0.16||||4.3400001525879|1
2023-09-18 07:02:23|08221|100693|600540|3.56B|3560000000|6.14|19249189|22.8|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
2023-09-18 07:02:28|08222|100560|600359|2.98B|2980000000|7.82|6602527|-12.43|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
2023-09-18 07:02:36|08223|100662|600509|9.39B|9390000000|6.81|27733450|22.3|26|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2023-09-18 07:02:44|08224|100604|600419|4.29B|4290000000|13.62|5163245|-7.75|28|2023-10-27|15/09/2023||||2410000000|13.609999656677|1|2023-08-25|15/06/2023|||758000000||14.680000305176|1
2023-09-18 07:02:49|08225|102085|600075|8.25B|8250000000|4.81|6575578|-17.21|28|2023-10-27|15/09/2023|||||4.8099999427795|1|2023-08-26|15/06/2023|||||4.5799999237061|1
2023-09-18 07:02:54|08226|1062256|603080|2.22B|2220000000|15.68|4508614|-0.83|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
2023-09-18 07:03:00|08227|994545|603101|3.33B|3330000000|7.05|12226974|13.34|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
2023-09-18 07:03:04|08228|994564|603393|12.12B|12120000000|28.72|4086464|27.89|28|2023-10-27|15/09/2023|||||28.799999237061|1|2023-08-30|15/06/2023|||||25.770000457764|1
2023-09-18 07:03:10|08229|953917|603227|8.92B|8920000000|8.33|6759225|-21.92|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
2023-09-18 07:03:15|08230|100431|600197|11.39B|11390000000|24.14|7082391|2.85|28|2023-10-27|15/09/2023||0.15|||24.139999389648|1|2023-08-25|15/06/2023||0.14|480500000||24.659999847412|1
2023-09-18 07:03:20|08231|100886|600778|1.99B|1990000000|6.42|7607933|-11.14|28|2023-10-27|15/09/2023|||||6.4200000762939|1|2023-08-16|15/06/2023|||||7.3299999237061|1
2023-09-18 07:03:26|08232|102962|600782|13.20B|13200000000|4.22|30952540|4.17|28|2023-11-02|15/09/2023||0.12|||4.210000038147|1|2023-08-26|15/06/2023|0.06|0.14|21990000000||4.210000038147|1
2023-09-18 07:03:32|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
2023-09-18 07:03:37|08234|1062258|603356|1.76B|1760000000|13.28|1705409|-3.44|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
2023-09-18 07:03:42|08235|1162053|603949|4.91B|4910000000|24.56|3646884|-15.02|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
2023-09-18 07:03:48|08236|100554|600351|6.33B|6330000000|8.34|20467637|43.22|28|2023-10-30|15/09/2023|||||8.3400001525879|1|2023-08-23|15/06/2023|||||7.460000038147|1
2023-09-18 07:03:53|08237|100811|600691|7.70B|7700000000|3.23|16240831|-10.53|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
2023-09-18 07:03:59|08238|1089445|601869|7.60B|7600000000|34.14|2416809|-17.94|29|2023-10-27|15/09/2023||0.52||4690000000|34.139999389648|1|2023-08-25|15/06/2023|0.48|0.48|3720000000|3720000000|31.120000839233|1
2023-09-18 07:04:09|08239|100444|600213|2.70B|2700000000|9.44|13443311|-6.95|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
2023-09-18 07:04:14|08240|996086|603638|15.11B|15110000000|18.13|3765650|10.36|28|2023-10-27|15/09/2023|||||18.129999160767|1|2023-08-31|15/06/2023|0.1||512500000|510000000|17.930000305176|1
2023-09-18 07:04:22|08241|100876|600766|2.81B|2810000000|12.55|1743526|10.07|26|2023-04-28|15/03/2023|||20780000||9.3699998855591|1|2023-04-28|15/12/2022|-0.01||94300000||9.3699998855591|1
2023-09-18 07:04:27|08242|100423|600188|153.82B|153820000000|20.96|29122658|-58.79|29|2023-10-27|15/09/2023||0.75|||20.959999084473|1|2023-08-25|15/06/2023|0.92|0.72|39980000000|39980000000|16.719999313354|1
2023-09-18 07:04:33|08243|942814|600819|4.73B|4730000000|5.06|7413650|-2.94|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
2023-09-18 07:04:38|08244|942838|900918|245.88M|245880000|0.263|99960|-35.68|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2023-09-18 07:04:43|08245|1076663|603013|7.87B|7870000000|15.35|3896348|2.39|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
2023-09-18 07:04:49|08246|101075|601388|6.19B|6190000000|2.83|13728739|-34.78|28|2023-11-02|15/09/2023|||||2.829999923706|1|2023-08-26|15/06/2023|||||2.789999961853|1
2023-09-18 07:04:54|08247|102963|600793|2.12B|2120000000|12|1198419|-10.04|25|2023-04-20|15/03/2023|0.04||606800000||12|1|2023-04-20|15/12/2022|0.01||504400000||12|1
2023-09-18 07:05:00|08248|945718|603939|34.95B|34950000000|34.49|4057277|-30.46|29|2023-11-02|15/09/2023||0.3213||5620000000|34.520000457764|1|2023-08-30|15/06/2023|0.36|0.23|5440000000|5440000000|36.610000610352|1
2023-09-18 07:05:06|08249|1081718|603666|6.11B|6110000000|30.16|3516999|-33.21|27|2023-11-01|15/09/2023||0.36|||30.159999847412|1|2023-08-26|15/06/2023||0.1|||30.690000534058|1
2023-09-18 07:05:13|08250|100893|600785|3.26B|3260000000|14.41|5444499|-0.69|28|2023-10-20|15/09/2023|||||14.420000076294|1|2023-08-24|15/06/2023|0.08||1370000000||13.699999809265|1
2023-09-18 07:05:18|08251|1052659|603277|11.06B|11060000000|26.31|1741622|41.24|27|2023-10-31|15/09/2023|||||26.299999237061|1|2023-08-29|15/06/2023|||||24.280000686646|1
2023-09-18 07:05:24|08252|1054845|603396|5.94B|5940000000|51.09|2182134|-48.52|27|2023-11-02|15/09/2023|||||51.049999237061|1|2023-08-30|15/06/2023|||||51.069999694824|1
2023-09-18 07:05:29|08253|101163|603308|9.68B|9680000000|14.21|4379032|-31.82|28|2023-11-03|15/09/2023||0.23|||14.189999580383|1|2023-08-25|15/06/2023|0.12|0.22|576000000|576000000|15.039999961853|1
2023-09-18 07:05:35|08254|101146|601933|29.54B|29540000000|3.3|67185556|-1.49|29|2023-11-01|15/09/2023||-0.015||22880000000|3.2999999523163|1|2023-08-31|15/06/2023|-0.04|-0.0382|18230000000|18230000000|3.2699999809265|1
2023-09-18 07:05:40|08255|994539|603058|3.40B|3400000000|8.16|3305017|0.37|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2023-09-18 07:05:46|08256|1024772|603879|2.52B|2520000000|6.98|14986545|31.97|25|2023-04-27|15/03/2023|-0.02||60020000||5.5599999427795|1|2023-04-27|15/12/2022|-0.06||79280000||5.5599999427795|1
2023-09-18 07:05:51|08257|100731|600588|58.78B|58780000000|17.1|22096784|-13.52|29|2023-10-30|15/09/2023||-0.0594||2430000000|17.10000038147|1|2023-08-18|15/06/2023|-0.13|-0.0825|1900000000|1890000000|18.180000305176|1
2023-09-18 07:05:57|08258|100409|600177|33.24B|33240000000|7.19|10349098|12.64|28|2023-11-03|15/09/2023|||||7.1999998092651|1|2023-08-31|15/06/2023|||2610000000||6.9099998474121|1
2023-09-18 07:06:02|08259|1155867|603697|3.83B|3830000000|9.07|2643913|15.57|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
2023-09-18 07:06:14|08260|100464|600233|50.74B|50740000000|14.71|10167380|-31.88|29|2023-11-01|15/09/2023||0.3097||14850000000|14.699999809265|1|2023-08-23|15/06/2023|0.26|0.3117|14090000000|14090000000|14.35000038147|1
2023-09-18 07:06:19|08261|1162096|603217|4.5B|4500000000|22.17|829348|-27.45|19|2023-10-31|15/09/2023|||||22.170000076294|1|2023-08-28|15/06/2023|||527000000||20.549999237061|1
2023-09-18 07:06:24|08262|100993|600963|12.18B|12180000000|6.91|14931166|25.18|28|2023-10-26|15/09/2023|||||6.9000000953674|1|2023-08-26|15/06/2023|||2170000000|2170000000|6.3499999046326|1
2023-09-18 07:06:30|08263|100965|600883|1.90B|1900000000|8.07|2092938|0.9|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
2023-09-18 07:06:36|08264|100653|600497|27.95B|27950000000|5.49|128947611|3.35|28|2023-10-31|15/09/2023|||||5.4899997711182|1|2023-08-23|15/06/2023|||5230000000||5.3200001716614|1
2023-09-18 07:06:41|08265|100898|600792|4.14B|4140000000|4.18|17898702|-1.04|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
2023-09-18 07:06:46|08266|100460|600239|4.01B|4010000000|2.49|92086775|43.86|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
2023-09-18 07:06:51|08267|101019|600995|31.38B|31380000000|9.82|9351867|-37.14|28|2023-11-01|15/09/2023||0.16|||9.8199996948242|1|2023-08-29|15/06/2023||0.14|1450000000||9.75|1
2023-09-18 07:06:56|08268|100347|600096|32.36B|32360000000|17.64|24873240|-26.09|28|2023-10-30|15/09/2023|||||17.629999160767|1|2023-08-29|15/06/2023|||||16.930000305176|1
2023-09-18 07:07:02|08269|1024795|603801|10.60B|10600000000|24.5|5722127|0.33|27|2023-11-01|15/09/2023||0.4286||5389000000|24.5|1|2023-08-29|15/06/2023|0.29|0.2929|1500000000|1400000000|24.290000915527|1
2023-09-18 07:07:07|08270|1162057|603221|1.96B|1960000000|8.56|2934242|-3.29|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
2023-09-18 07:07:13|08271|100899|600794|4.39B|4390000000|3.66|11003755|-6.85|27|2023-10-25|15/09/2023|||||3.670000076294|1|2023-08-18|15/06/2023|||||3.960000038147|1
2023-09-18 07:07:18|08272|100616|600436|163.41B|163410000000|271.2|1331790|-9.91|29|2023-10-27|15/09/2023||1.84||2980000000|271.17001342773|1|2023-08-19|15/06/2023|1.28|1.27|2420000000|2420000000|282.89999389648|1
2023-09-18 07:07:24|08273|100357|600113|3.18B|3180000000|7.74|4266367|14.26|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
2023-09-18 07:07:30|08274|101151|603001|2.22B|2220000000|5.73|1950054|-19.26|28|2023-11-02|15/09/2023|||||5.7300000190735|1|2023-08-31|15/06/2023|||||5.8299999237061|1
2023-09-18 07:07:35|08275|1010633|603229|8.24B|8240000000|13.91|3216988|-45.26|27|2023-11-01|15/09/2023|||||13.909999847412|1|2023-08-30|15/06/2023|||206170000||13.170000076294|1
2023-09-18 07:07:40|08276|1024777|603331|2.81B|2810000000|13.87|1813479|23.4|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
2023-09-18 07:07:46|08277|1043301|603129|21.21B|21210000000|141.15|709052|-8.86|27|2023-10-27|15/09/2023||2.88||4170000000|141.14999389648|1|2023-08-18|15/06/2023|2.27|2.39|3630000000|3550000000|146.07000732422|1
2023-09-18 07:07:53|08278|1056010|603685|2.59B|2590000000|15.34|1774500|57.56|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
2023-09-18 07:07:58|08279|997890|603811|3.76B|3760000000|11.5|3235842|-25.62|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
2023-09-18 07:08:06|08280|1024787|603316|1.74B|1740000000|6.57|6206126|10.82|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
2023-09-18 07:08:12|08281|945721|603222|5.22B|5220000000|9.69|7460024|6.45|28|2023-10-27|15/09/2023|||||9.6899995803833|1|2023-07-25|15/06/2023|||||10.279999732971|1
2023-09-18 07:08:18|08282|100896|600790|5.83B|5830000000|4.28|6391488|15.36|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
2023-09-18 07:08:23|08283|101129|601877|50.62B|50620000000|23.76|9864325|-15.01|29|2023-10-27|15/09/2023||0.705||7460000000|23.760000228882|1|2023-08-31|15/06/2023|0.33|0.33|12110000000|12110000000|25.819999694824|1
2023-09-18 07:08:29|08284|100602|600415|54.53B|54530000000|9.89|115759024|102.18|28|2023-10-20|15/09/2023||0.08|||9.8900003433228|1|2023-08-19|15/06/2023|0.11|0.11|3040000000|3040000000|8.710000038147|1
2023-09-18 07:08:34|08285|100717|600572|13.60B|13600000000|5.31|42861408|31.34|28|2023-11-01|15/09/2023|||||5.3099999427795|1|2023-08-18|15/06/2023|||1630000000||5.3699998855591|1
2023-09-18 07:08:40|08286|1008741|603081|5.72B|5720000000|13.92|3183889|28.5|27|2023-11-01|15/09/2023|||||13.930000305176|1|2023-08-29|15/06/2023|||800000000||14.970000267029|1
2023-09-18 07:08:45|08287|100761|600633|19.73B|19730000000|15.54|56761238|130.49|29|2023-11-02|15/09/2023|||||15.529999732971|1|2023-08-18|15/06/2023|||765000000||15.739999771118|1
2023-09-18 07:08:51|08288|1024779|603757|4.23B|4230000000|25.3|1766197|5.12|27|2023-10-30|15/09/2023|||||25.260000228882|1|2023-08-28|15/06/2023|||542000000||24.549999237061|1
2023-09-18 07:08:57|08289|994588|603701|3.40B|3400000000|13.01|5463834|15.57|25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2023-09-18 07:09:02|08290|1009370|603320|1.89B|1890000000|14.53|1285248|22.26|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
2023-09-18 07:09:14|08291|950056|603338|26.83B|26830000000|52.59|3607669|39.1|28|2023-11-02|15/09/2023||0.9006||1980000000|52.619998931885|1|2023-08-18|15/06/2023|1.01|1.01|1800000000|2330000000|57.909999847412|1
2023-09-18 07:09:19|08292|100677|600526|4.37B|4370000000|4.93|8401556|-14.43|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
2023-09-18 07:09:25|08293|100308|600070|1.55B|1550000000|3.04|6502571|-44.19|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
2023-09-18 07:09:32|08294|100463|600232|2.11B|2110000000|5.78|2421638|1.63|28|2023-11-02|15/09/2023|||||5.7800002098083|1|2023-08-29|15/06/2023|||||5.5500001907349|1
2023-09-18 07:09:38|08295|953919|603311|2.65B|2650000000|11.22|2278948|-19.96|28|2023-10-31|15/09/2023||0.13|||11.220000267029|1|2023-08-26|15/06/2023||0.12|||10.449999809265|1
2023-09-18 07:09:44|08296|1081733|603897|3.74B|3740000000|18.1|1759883|-28.94|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
2023-09-18 07:09:49|08297|1162063|603687|4.76B|4760000000|9.74|4000236|-11|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
2023-09-18 07:09:54|08298|100322|600052|3.96B|3960000000|4.85|8054689|-4.17|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
2023-09-18 07:10:00|08299|100317|600059|9.37B|9370000000|10.29|13119041|10.08|28|2023-10-30|15/09/2023|||||10.289999961853|1|2023-08-11|15/06/2023|||276000000||11|1
2023-09-18 07:10:08|08300|1141894|688006|15.91B|15910000000|26.5|3947217|-52.19|21|2023-11-01|15/09/2023||0.36||1460000000|26.489999771118|1|2023-08-31|15/06/2023|0.44|0.44|1170000000|1170000000|27.299999237061|1
2023-09-18 07:10:15|08301|101015|600987|7.92B|7920000000|7.56|7560406|7.54|28|2023-10-20|15/09/2023|||||7.5500001907349|1|2023-08-09|15/06/2023|||||8.3900003433228|1
2023-09-18 07:10:23|08302|1056009|603661|4.85B|4850000000|35.44|593420|15.52|27|2023-10-31|15/09/2023|||||35.439998626709|1|2023-08-29|15/06/2023|||1950000000||32.330001831055|1
2023-09-18 07:10:28|08303|100485|600267|12.96B|12960000000|10.82|10738471|4.34|28|2023-11-02|15/09/2023||0.17|||10.819999694824|1|2023-08-22|15/06/2023|0.15|0.15|||10.479999542236|1
2023-09-18 07:10:34|08304|100682|600521|24.92B|24920000000|16.92|6914386|-13.2|29|2023-10-30|15/09/2023||0.21||2300000000|16.89999961853|1|2023-08-31|15/06/2023|0.27|0.24|2240000000|2360000000|16.889999389648|1
2023-09-18 07:10:40|08305|1043302|603181|6.29B|6290000000|11.16|2305909|-36.66|27|2023-10-27|15/09/2023|||||11.159999847412|1|2023-08-22|15/06/2023|0.12||465000000||10.75|1
2023-09-18 07:10:46|08306|953918|603300|12.13B|12130000000|6.22|13309336|21.24|28|2023-10-18|15/09/2023|||||6.2300000190735|1|2023-07-25|15/06/2023|||1100000000|1100000000|6.1900000572205|1
2023-09-18 07:10:50|08307|945175|603799|65.74B|65740000000|38.69|19690931|-46.61|28|2023-10-31|15/09/2023||0.9|||38.729999542236|1|2023-08-19|15/06/2023|0.622|0.62|14240000000|14240000000|48.5|1
2023-09-18 07:10:55|08308|945171|603558|3.18B|3180000000|8.69|2625349|-12.9|27|2023-10-26|15/09/2023||0.23|||8.6899995803833|1|2023-08-15|15/06/2023||0.31|610500000|611000000|8.2399997711182|1
2023-09-18 07:11:01|08309|994603|603822|2.52B|2520000000|33|729252|-33.8|27|2023-10-27|15/09/2023|||||33.029998779297|1|2023-08-19|15/06/2023|||922000000||32.990001678467|1
2023-09-18 07:11:06|08310|100491|600273|12.44B|12440000000|8.95|11161908|-8.67|28|2023-10-24|15/09/2023|||||8.9399995803833|1|2023-08-04|15/06/2023|||||9.5900001525879|1
2023-09-18 07:11:12|08311|100795|600668|3.95B|3950000000|11.48|2107003|-1.28|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
2023-09-18 07:11:17|08312|1162065|603948|3.9B|3900000000|24.09|2673093|1.83|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
2023-09-18 07:11:22|08313|1162060|603583|6.78B|6780000000|17.85|5842844|-35.45|19|2023-10-26|15/09/2023||0.2714||798130000|17.860000610352|1|2023-08-25|15/06/2023|0.1885|0.1871|767960000|767910000|17.200000762939|1
2023-09-18 07:11:27|08314|1024785|603980|3.21B|3210000000|4.59|2562119|-8.65|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
2023-09-18 07:11:33|08315|1054848|603607|3.57B|3570000000|19.84|5715471|59.25|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
2023-09-18 07:11:39|08316|942595|603456|24.47B|24470000000|27.25|8319979|-28.19|28|2023-10-27|15/09/2023|||||27.270000457764|1|2023-08-15|15/06/2023|0.3795||1500000000|1500000000|28.159999847412|1
2023-09-18 07:11:44|08317|100417|600160|42.41B|42410000000|15.7|22899648|7.05|29|2023-10-27|15/09/2023|||||15.699999809265|1|2023-08-25|15/06/2023|0.12||5520000000|5520000000|15.449999809265|1
2023-09-18 07:11:49|08318|997889|603665|4.15B|4150000000|25.36|1060297|-43|27|2023-11-02|15/09/2023|||||25.360000610352|1|2023-08-31|15/06/2023|||||27.389999389648|1
2023-09-18 07:11:55|08319|994591|603726|2.45B|2450000000|13.18|2099215|2.99|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
2023-09-18 07:12:00|08320|100555|600352|29.63B|29630000000|9.43|10241740|1.39|29|2023-10-31|15/09/2023|||||9.4300003051758|1|2023-08-26|15/06/2023|0.14|0.14|3470000000|3470000000|9.3000001907349|1
2023-09-18 07:12:06|08321|100446|600216|10.61B|10610000000|11.06|5361533|-22.89|28|2023-10-25|15/09/2023||||8586000000|11.069999694824|1|2023-08-24|15/06/2023|0.16||1930000000||10.289999961853|1
2023-09-18 07:12:12|08322|1052660|603321|2.46B|2460000000|7.99|2360366|20.28|25|2023-04-26|15/03/2023|0.03||143400000||6.5599999427795|1|2023-04-26|15/12/2022|||206100000||6.5599999427795|1
2023-09-18 07:12:19|08323|100369|600120|13.15B|13150000000|3.85|24497261|2.93|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
2023-09-18 07:12:28|08324|100900|600796|4.79B|4790000000|5.52|10315635|1.47|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
2023-09-18 07:12:33|08325|955761|603116|3.54B|3540000000|6.13|10476875|6.72|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
2023-09-18 07:12:39|08326|996072|603165|4.20B|4200000000|15.49|4482614|22.71|27|2023-10-30|15/09/2023|||||15.489999771118|1|2023-08-31|15/06/2023|0.27||585000000||15.239999771118|1
2023-09-18 07:12:46|08327|1162095|603379|18.35B|18350000000|28.8|7572851|18.42|19|2023-10-27|15/09/2023|||||28.809999465942|1|2023-08-25|15/06/2023|||959000000||29.729999542236|1
2023-09-18 07:12:51|08328|994537|603033|15.58B|15580000000|15.13|1895854|-11.31|27|2023-10-31|15/09/2023|||||15.130000114441|1|2023-08-31|15/06/2023|||1020000000|1020000000|14.060000419617|1
2023-09-18 07:12:56|08329|102966|603168|3.43B|3430000000|9.22|6742348|29.89|26|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2023-09-18 07:13:03|08330|1043299|603079|2.28B|2280000000|13.33|1116291|0.92|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
2023-09-18 07:13:09|08331|951036|603703|4.41B|4410000000|10.8|7615528|-21.49|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
2023-09-18 07:13:14|08332|1010635|603896|8.46B|8460000000|42.54|2083841|22.96|27|2023-10-26|15/09/2023|||||42.549999237061|1|2023-08-25|15/06/2023|||165000000|165000000|39.299999237061|1
2023-09-18 07:13:20|08333|994571|603520|5.08B|5080000000|14.89|3730152|-21.44|28|2023-10-30|15/09/2023|||||14.89999961853|1|2023-08-29|15/06/2023|||517970000||13.329999923706|1
2023-09-18 07:13:29|08334|1052654|603055|9.16B|9160000000|10.97|3705971|-6.6|27|2023-10-27|15/09/2023||0.14|||10.970000267029|1|2023-08-22|15/06/2023|0.12|0.19|1230000000||10.619999885559|1
2023-09-18 07:13:33|08335|997533|603578|2.74B|2740000000|15.57|3870119|33.16|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
2023-09-18 07:13:39|08336|955760|603085|3.89B|3890000000|9.85|4336621|-8.54|28|2023-10-31|15/09/2023|||||9.8500003814697|1|2023-08-25|15/06/2023|||||9.5900001525879|1
2023-09-18 07:13:44|08337|1043305|603500|2.89B|2890000000|11.94|1903744|-10.94|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
2023-09-18 07:13:49|08338|1010636|603926|2.50B|2500000000|10.93|3628229|8.03|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
2023-09-18 07:13:54|08339|1024780|603595|7.73B|7730000000|33.16|2388084|-39.84|27|2023-10-27|15/09/2023||0.14|||33.189998626709|1|2023-08-26|15/06/2023|0.06|0.06|||29.379999160767|1
2023-09-18 07:14:00|08340|996073|603177|2.72B|2720000000|12.99|2570257|8.07|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
2023-09-18 07:14:05|08341|942598|603010|6.49B|6490000000|10.98|1946238|-24.74|28|2023-11-01|15/09/2023|||||10.979999542236|1|2023-08-26|15/06/2023|||||10.220000267029|1
2023-09-18 07:14:13|08342|996074|603186|4.63B|4630000000|32.64|2784846|54.19|27|2023-10-26|15/09/2023||||1030000000|32.639999389648|1|2023-08-16|15/06/2023|||823000000|873000000|30.930000305176|1
2023-09-18 07:14:19|08343|953921|603568|29.58B|29580000000|17.35|2970147|-28.52|28|2023-10-20|15/09/2023|||||17.360000610352|1|2023-08-19|15/06/2023|||||17.709999084473|1
2023-09-18 07:14:24|08344|942802|600576|8.42B|8420000000|7.89|8560022|35.01|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
2023-09-18 07:14:32|08345|994586|603667|7.07B|7070000000|19.09|18904508|14.13|28|2023-10-26|15/09/2023||0.23|||19.049999237061|1|2023-08-29|15/06/2023|0.12|0.19|924000000|924000000|13.770000457764|1
2023-09-18 07:14:38|08346|996076|603239|3.77B|3770000000|13.94|1921203|-12.84|27|2023-10-26|15/09/2023|||||13.939999580383|1|2023-08-23|15/06/2023|||232000000||13.85000038147|1
2023-09-18 07:14:46|08347|100737|600596|11.98B|11980000000|10.46|9341552|-39.37|28|2023-10-31|15/09/2023|||||10.470000267029|1|2023-08-25|15/06/2023|||||10.14999961853|1
2023-09-18 07:14:51|08348|994616|603889|5.85B|5850000000|8.14|5310168|75.86|29|2023-10-25|15/09/2023||0.1786|||8.1400003433228|1|2023-08-18|15/06/2023||0.25|1340000000||8.3400001525879|1
2023-09-18 07:14:56|08349|1162080|603867|5.83B|5830000000|30.6|2760583|12.82|20|2023-11-01|15/09/2023|||||30.60000038147|1|2023-08-30|15/06/2023|||600000000||32.75|1
2023-09-18 07:15:02|08350|1088199|603105|6.88B|6880000000|13.76|9377094|3.17|29|2023-10-31|15/09/2023|||||13.760000228882|1|2023-08-29|15/06/2023|0.16||204000000|204000000|13.829999923706|1
2023-09-18 07:15:07|08351|100482|600261|4.88B|4880000000|3.55|6717475|9.48|29|2023-10-31|15/09/2023|||||3.539999961853|1|2023-08-26|15/06/2023|||||3.5299999713898|1
2023-09-18 07:15:14|08352|1162081|603995|8.23B|8230000000|21.27|2328445|-47.44|18|2023-10-30|15/09/2023||0.5|||21.290000915527|1|2023-08-16|15/06/2023|0.31|0.5|9850000000||22.64999961853|1
2023-09-18 07:15:18|08353|1031314|603388|2.85B|2850000000|8.77|8245717|8.17|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
2023-09-18 07:15:23|08354|1162054|603095|2.7B|2700000000|14.83|807335|-37.31|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
2023-09-18 07:15:29|08355|100294|600023|58.33B|58330000000|4.34|46652043|29.82|28|2023-10-30|15/09/2023|||||4.3400001525879|1|2023-08-30|15/06/2023|0.13||24080000000|24080000000|4.460000038147|1
2023-09-18 07:15:34|08356|1024781|603767|5.97B|5970000000|19.48|35810544|146.04|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
2023-09-18 07:15:40|08357|1081728|603301|7.27B|7270000000|27.29|1699354|-34.27|26|2023-11-01|15/09/2023|||||27.290000915527|1|2023-08-30|15/06/2023|||1010000000||26.569999694824|1
2023-09-18 07:15:46|08358|994606|603843|2.62B|2620000000|3.76|7155737|-17.11|25|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2023-09-18 07:15:51|08359|100370|600121|5.59B|5590000000|4.59|24180132|-18.75|28|2023-11-02|15/09/2023|||||4.5900001525879|1|2023-08-29|15/06/2023|||||4.3299999237061|1
2023-09-18 07:15:57|08360|101110|601717|11.93B|11930000000|12.74|9280840|-11.07|29|2023-10-25|15/09/2023||0.35|||12.739999771118|1|2023-08-27|15/06/2023|0.53|0.54|9010000000||11.109999656677|1
2023-09-18 07:16:02|08361|102948|600066|29.56B|29560000000|13.36|17629708|78.39|29|2023-10-31|15/09/2023||0.1452||6060000000|13.359999656677|1|2023-08-08|15/06/2023|0.16|0.1391|7540000000|7540000000|13.85000038147|1
2023-09-18 07:16:07|08362|996085|603637|2.03B|2030000000|8.49|2458294|0.84|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
2023-09-18 07:16:12|08363|1024791|601878|38.99B|38990000000|10.14|37678329|0.1|27|2023-10-31|15/09/2023|||||10.140000343323|1|2023-08-23|15/06/2023|||3530000000||10.609999656677|1
2023-09-18 07:16:18|08364|101014|600986|7.45B|7450000000|5.64|32412779|15.5|27|2023-10-30|15/09/2023|||||5.6300001144409|1|2023-08-31|15/06/2023|||||6.0300002098083|1
2023-09-18 07:16:23|08365|102964|601599|4.06B|4060000000|3.49|21841134|2.1|28|2023-10-31|15/09/2023|||||3.5|1|2023-08-25|15/06/2023|||||3.6600000858307|1
2023-09-18 07:16:28|08366|100655|600489|55.45B|55450000000|11.45|40638047|60.58|29|2023-11-02|15/09/2023||0.11|||11.430000305176|1|2023-08-29|15/06/2023|0.15|0.15|16170000000||10.800000190735|1
2023-09-18 07:16:34|08367|100919|600818|4.93B|4930000000|15.33|4450206|-47.46|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
2023-09-18 07:16:38|08368|101179|900915|163.30M|163300000|0.508|372673|-39.63|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2023-09-18 07:16:43|08369|1056008|603619|8.64B|8640000000|21.8|7528869|1.61|28|2023-10-27|15/09/2023|||||21.829999923706|1|2023-08-30|15/06/2023|||||19.440000534058|1
2023-09-18 07:16:48|08370|100397|600163|9.00B|9000000000|4.73|10369853|-23.27|27|2023-10-27|15/09/2023|||||4.7300000190735|1|2023-08-30|15/06/2023|||||4.9800000190735|1
2023-09-18 07:16:54|08371|100526|600313|9.14B|9140000000|8.46|35656959|-19.66|28|2023-10-30|15/09/2023|||||8.460000038147|1|2023-07-28|15/06/2023|||||9.4099998474121|1
2023-09-18 07:16:59|08372|1162148|600918|50.1B|50100000000|7.16|44999410|3.17|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
2023-09-18 07:17:04|08373|994574|603559|1.02B|1020000000|7.12|4337408|-35.55|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
2023-09-18 07:17:10|08374|101101|601636|21.91B|21910000000|8.24|36258286|-26.24|28|2023-10-12|15/09/2023||0.23||3850000000|8.2299995422363|1|2023-08-29|15/06/2023|0.2|0.2|3750000000|3600000000|8.039999961853|1
2023-09-18 07:17:15|08375|100635|600479|4.67B|4670000000|10.89|6869213|18.2|27|2023-10-27|15/09/2023|||||10.880000114441|1|2023-08-25|15/06/2023|||||10.119999885559|1
2023-09-18 07:17:21|08376|100991|600961|9.01B|9010000000|8.41|8747147|10.54|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
2023-09-18 07:17:27|08377|100623|600458|8.58B|8580000000|10.46|7162611|16.37|29|2023-11-03|15/09/2023|||||10.439999580383|1|2023-08-26|15/06/2023|||||9.9300003051758|1
2023-09-18 07:17:32|08378|101133|601899|343.26B|343260000000|13.04|109684103|51.5|29|2023-10-25|15/09/2023||0.2308||78150000000|13.039999961853|1|2023-08-24|15/06/2023|0.1846|0.1825|75390000000|75390000000|12.170000076294|1
2023-09-18 07:17:38|08379|1072212|603709|1.66B|1660000000|17.26|1361327|5.26|24|2023-04-26|15/03/2023|0.07||207300000||0.0072318339666045|2023-07-14|2023-04-26|15/12/2022|-0.41||187200000||0.0072318339666045|2023-07-14
2023-09-18 07:17:43|08380|41398|ABGJ|150.70B|150700000000|17062|2410463|-5.03|33|2023-11-29|15/09/2023|||||17062|1|2023-08-14|15/06/2023||1373||56068000000|18393|1
2023-09-18 07:17:48|08381|41384|ARIJ|32.15B|32150000000|16508|524376|-39.25|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
2023-09-18 07:17:53|08382|41383|ANGJ|142.62B|142620000000|33986|1281932|48.43|31|2023-10-30|15/09/2023||0.33|||33974|1|2023-08-04|15/06/2023|0.34|0.515||1200000000|35843|1
2023-09-18 07:17:57|08383|41386|APNJ|75.64B|75640000000|17035|855625|21.17|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
2023-09-18 07:18:00|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2023-09-18 07:18:05|08385|41393|BVTJ|90.40B|90400000000|26617|746961|20.68|18|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2023-09-18 07:18:10|08386|41367|BTIJ|1.41T|1410000000000|63265|587581|-8.22|25|2023-11-02|15/09/2023|||||63265|1|2023-07-26|15/06/2023|||150470000000||59792|1
2023-09-18 07:18:14|08387|50081|SHCJ|54.86B|54860000000|116|378547|18.21|0||
2023-09-18 07:18:19|08388|41379|DSYJ|96.43B|96430000000|14500|1049611|35.39|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2023-09-18 07:18:24|08389|41391|EXXJ|44.28B|44280000000|18257|732628|-20.67|33|2023-10-26|15/09/2023|||||18257|1|2023-08-17|15/06/2023||2954||21833000000|15258|1
2023-09-18 07:18:28|08390|41358|FSRJ|381.23B|381230000000|6639|10337667|9.62|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
2023-09-18 07:18:33|08391|41399|GRTJ|37.39B|37390000000|1103|9705626|-12.27|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2023-09-18 07:18:39|08392|41390|IMPJ|86.74B|86740000000|9647|4410921|-49.53|31|2023-10-31|15/09/2023|||||9650|1|2023-08-31|15/06/2023||1732||55251000000|10115|1
2023-09-18 07:18:46|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
2023-09-18 07:18:51|08394|41370|INPJ|96.61B|96610000000|459.3|911100|39.36|9|2019-05-23|15/03/2019|||||8825|1|2018-05-17|15/03/2018|||||9598|1
2023-09-18 07:18:56|08395|41359|INLJ|96.44B|96440000000|10623|686146|37.84|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1
2023-09-18 07:19:02|08396|41392|KIOJ|151.88B|151880000000|47272|272116|23.22|33|2023-10-24|15/09/2023|||||47272|1|2023-07-25|15/06/2023||3685||46346000000|43900|1
2023-09-18 07:19:07|08397|50185|LHCJ|276.47M|276470000|2055|3817953|17.73|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
2023-09-18 07:19:11|08398|41371|MNPJ|153.35B|153350000000|32800|642065|6.65|0||
2023-09-18 07:19:17|08399|41382|MTNJ|218.61B|218610000000|12036|4023615|-6.21|33|2023-10-26|15/09/2023|||||12038|1|2023-08-14|15/06/2023||||1159407000000|12950|1
2023-09-18 07:19:21|08400|1123065|MCGJ|32.33B|32330000000|7444|2602479|-34.68|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2023-09-18 07:19:26|08401|41376|NPNJn|507.50B|507500000000|329333|484811|39.02|20|2023-11-24|15/09/2023|||||330000|1|2023-08-30|15/06/2023|||||159.48690064261|2023-09-13
2023-09-18 07:19:31|08402|41360|NEDJ|94.84B|94840000000|20246|1578430|-2.78|32|2023-10-30|15/09/2023|||||20246|1|2023-08-07|15/06/2023||1739||36691000000|22820|1
2023-09-18 07:19:35|08403|41373|OMUJ|50.78B|50780000000|1216|9874247|18.47|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2023-09-18 07:19:42|08404|50078|RNIJ|71.34B|71340000000|38644|267739|34.35|1|2015-11-16|15/09/2014|||||29400|1|
2023-09-18 07:19:47|08405|41381|REMJ|85.98B|85980000000|15353|1077529|17.39|15|2023-03-22|15/12/2022||624.00|||12987|1|2022-09-20|15/06/2022|14.55||37760000000||12840.75|1
2023-09-18 07:19:52|08406|41365|||||||32|2023-11-10|15/09/2023||84.31||105200000000|256294|1|2023-07-17|15/06/2023|||108110000000|113150000000|322070|1
2023-09-18 07:19:57|08407|41380|RMHJ|630.17M|630170000|46|1644389|-16.6|19|2023-06-22|15/06/2023|||||50|1|2022-12-19|15/12/2022|||||51|1
2023-09-18 07:20:03|08408|41361|SLMJ|145.70B|145700000000|6665|3882667|23.8|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2023-09-18 07:20:10|08409|41374|SOLJ|157.53B|157530000000|24808|1516261|-20.39|33|2023-10-20|15/09/2023|||||24788|1|2023-08-23|15/06/2023||2750||151379000000|23644|1
2023-09-18 07:20:16|08410|41363|SHPJ|135.02B|135020000000|24671|1385065|13.39|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
2023-09-18 07:20:22|08411|41362|SBKJ|293.29B|293290000000|17537|2802133|22.99|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
2023-09-18 07:20:26|08412|41388|TBSJ|24.98B|24980000000|15973|335571|2.62|29|2023-11-24|15/09/2023||812.00||19295000000|16000|1|2023-08-30|15/06/2023|||||16582|1
2023-09-18 07:20:32|08413|41394|VODJ|208.89B|208890000000|10750|1110277|-15.69|31|2023-11-13|15/09/2023||514.00||25077000000|10750|1|2023-07-21|15/06/2023|||35670000000|5998000000|11306|1
2023-09-18 07:20:44|08414|41385|WHLJ|64.11B|64110000000|7052|3824440|13.23|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
2023-09-18 07:20:49|08415|11719|4001|12.62B|12620000000|13.98|1343418|17.52|36|2023-11-06|15/09/2023||0.08||2690000000|14|1|2023-08-10|15/06/2023|0.05|0.09|2420000000|2420000000|14.439999580383|1
2023-09-18 07:20:54|08416|997122|4191|644.00M|644000000|32.9|161889|-6.4|27|2023-10-31|15/09/2023|||||32.849998474121|1|2023-08-02|15/06/2023|||||32.099998474121|1
2023-09-18 07:20:58|08417|11711|3010|3.37B|3370000000|33.7|146623|-9.89|36|2023-10-25|15/09/2023|||||33.650001525879|1|2023-08-07|15/06/2023|||225000000|225000000|38.200000762939|1
2023-09-18 07:21:07|08418|11705|2330|10.52B|10520000000|40.8|579721|-13.59|37|2023-11-01|15/09/2023||0.3445||643000000|40.700000762939|1|2023-07-20|15/06/2023|0.23|0.23|582000000|582000000|46.200000762939|1
2023-09-18 07:21:12|08419|11629|8160|748.36M|748360000|14.06|810150|12.55|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
2023-09-18 07:21:17|08420|11641|8280|717.60M|717600000|17.8|181276|5.65|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2023-09-18 07:21:22|08421|962550|4320|2.09B|2090000000|22.4|257434|35.18|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
2023-09-18 07:21:30|08422|1025124|4012|1.99B|1990000000|4.96|1634302|42|27|2023-10-30|15/09/2023|||||4.960000038147|1|2023-07-19|15/06/2023|||||5.6599998474121|1
2023-09-18 07:21:35|08423|11731|4130|475.20M|475200000|0.16|66963674|6.67|22|2023-04-09|15/12/2022|-0.1||3540000||0.14000000059605|1|2022-11-15|15/09/2022|-0.02||2800000||0.12999999523163|1
2023-09-18 07:21:41|08424|11630|8170|913.50M|913500000|20.16|219280|50.37|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
2023-09-18 07:21:46|08425|11650|6020|592.20M|592200000|19.72|6552674|1557.14|24|2023-04-09|15/12/2022|0.27||2710000||1.25|1|2022-11-18|15/09/2022|||2920000||1.0900000333786|1
2023-09-18 07:21:52|08426|940928|4007|8.35B|8350000000|51.8|554911|15.85|29|2023-10-16|15/09/2023||||315000000|51.799999237061|1|2023-08-10|15/06/2023|||277000000|285000000|54.799999237061|1
2023-09-18 07:21:57|08427|103950|1820|702.45M|702450000|2.22|2837078|-1.32|31|2023-10-31|15/09/2023|||||2.2200000286102|1|2023-08-07|15/06/2023|||||2.2699999809265|1
2023-09-18 07:22:02|08428|1025125|3008|684.91M|684910000|3.03|2807745|31.31|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
2023-09-18 07:22:06|08429|1053058|4334|546.19M|546190000|8.95|76624|-5.22|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
2023-09-18 07:22:11|08430|1062590|4337|281.05M|281050000|4.9|114878|-29.56|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2023-09-18 07:22:19|08431|1129465|7200|4.39B|4390000000|145.4|155713|39.81|21|2023-10-31|15/09/2023|||||145.39999389648|1|2023-08-14|15/06/2023|||449000000|449000000|160.80000305176|1
2023-09-18 07:22:24|08432|997124|4141|420.00M|420000000|70|58757|-14.43|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
2023-09-18 07:22:29|08433|11665|1120|282.40B|282400000000|70.6|4100436|-19.41|41|2023-10-16|15/09/2023||1.02||7020000000|70.300003051758|1|2023-07-24|15/06/2023|0.9956|0.99|6730000000|6630000000|71.300003051758|1
2023-09-18 07:22:34|08434|1090528|4340|1.37B|1370000000|8.48|628452|-16.04|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2023-09-18 07:22:39|08435|980213|1304|1.39B|1390000000|27.3|286973|-10.64|28|2023-12-14|15/09/2023|||||27.25|1|2023-08-09|15/06/2023|||||25.14999961853|1
2023-09-18 07:22:44|08436|11704|2320|1.30B|1300000000|30.6|345351|28.48|30|2023-11-09|15/09/2023|||||30.60000038147|1|2023-08-13|15/06/2023|||||42.980001068115|0.71428571428571
2023-09-18 07:22:49|08437|11706|2340|1.40B|1400000000|17.22|239355|-10.21|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
2023-09-18 07:22:53|08438|1057695|4338|1.15B|1150000000|8.36|148568|-27.48|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
2023-09-18 07:22:59|08439|11666|1140|40.75B|40750000000|40.6|667107|-21.48|41|2023-10-24|15/09/2023|||||40.650001525879|1|2023-07-24|15/06/2023|1.15||1290000000|1380000000|43.400001525879|1
2023-09-18 07:23:05|08440|11738|4200|10.05B|10050000000|134.2|217750|88.47|34|2023-10-18|15/09/2023||1.07|||134.19999694824|1|2023-07-18|15/06/2023|0.94||3600000000|3580000000|129.39999389648|1
2023-09-18 07:23:11|08441|11742|4240|2.43B|2430000000|21.06|1840322|6.97|28|2023-08-29|15/03/2023|-0.95|1.05|1420000000|1790000000|18.459999084473|1|2023-08-08|15/06/2023|0.63|0.25|1610000000|1610000000|15.220000267029|1
2023-09-18 07:23:16|08442|11667|1150|67.90B|67900000000|34|3566685|-7.87|32|2023-10-19|15/09/2023||0.5728||2360000000|34.099998474121|1|2023-07-25|15/06/2023|0.5898|0.59|2440000000|2410000000|36.650001525879|1
2023-09-18 07:23:22|08443|40411|8312|430.20M|430200000|14.38|509609|-34.22|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
2023-09-18 07:23:27|08444|996548|4331|232.46M|232460000|19.74|125146|7.77|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2023-09-18 07:23:32|08445|48638|8012|1.10B|1100000000|19.92|243758|21.39|27|2023-11-06|15/09/2023|||||19.920000076294|1|2023-08-09|15/06/2023|||||18.639999389648|1
2023-09-18 07:23:37|08446|11654|6070|1.42B|1420000000|47.55|133532|1.29|34|2023-10-30|15/09/2023|||||47.5|1|2023-08-07|15/06/2023|||||50.200000762939|1
2023-09-18 07:23:41|08447|1141641|4348|936.3M|936300000|6.59|152352|-15.17|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2023-09-18 07:23:48|08448|11747|4290|1.30B|1300000000|19.96|554372|29.7|29|2023-11-08|15/09/2023|||||20|1|2023-08-24|15/06/2023|||||20.959999084473|1
2023-09-18 07:23:56|08449|1171243|2081|3.55B|3550000000|139.6|68253|15.13|15|2023-10-30|15/09/2023|||||140.19999694824|1|2023-08-09|15/06/2023||||392000000|157.39999389648|1
2023-09-18 07:24:01|08450|11617|8040|1.11B|1110000000|18.36|186472|34.69|27|2023-11-06|15/09/2023|||||18.360000610352|1|2023-08-08|15/06/2023|||||17.059999465942|1
2023-09-18 07:24:06|08451|11628|8150|406.82M|406820000|13.92|330681|-2.24|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
2023-09-18 07:24:11|08452|11645|2280|63.00B|63000000000|63.2|618487|18.42|41|2023-10-02|15/09/2023||0.67||5410000000|63.299999237061|1|2023-07-16|15/06/2023|0.56|0.575|4790000000|5050000000|66.699996948242|1
2023-09-18 07:24:16|08453|11636|8230|6.29B|6290000000|157.2|111987|57.36|27|2023-10-31|15/09/2023|||||157.39999389648|1|2023-08-07|15/06/2023|||||139|1
2023-09-18 07:24:21|08454|11671|1213|507.27M|507270000|46.1|274269|2.53|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
2023-09-18 07:24:27|08455|11691|2170|2.24B|2240000000|46.2|311198|-15.83|30|2023-11-01|15/09/2023|||||46.200000762939|1|2023-08-02|15/06/2023|||||47.299999237061|1
2023-09-18 07:24:32|08456|19027|8310|519.44M|519440000|12|932920|6.9|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
2023-09-18 07:24:37|08457|11690|2160|470.25M|470250000|46.1|346933|31.94|33|2023-11-06|15/09/2023|||||46|1|2023-07-30|15/06/2023|||||48.549999237061|1
2023-09-18 07:24:42|08458|1163395|1182|1.28B|1280000000|14.04|99269|-19.86|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
2023-09-18 07:24:47|08459|11646|4061|693.00M|693000000|1.1|11327243|-6.78|24|2023-05-15|15/12/2022|-1.17||12520000||1.3099999427795|1|2022-11-21|15/09/2022|0.38||10610000||1.210000038147|1
2023-09-18 07:24:51|08460|11694|2200|891.00M|891000000|89.7|453366|130.23|30|2023-11-09|15/09/2023|||||89.800003051758|1|2023-08-17|15/06/2023|||||71.099998474121|1
2023-09-18 07:24:56|08461|997127|7201|713.00M|713000000|6.78|2296409|-14.92|24|2023-03-28|15/12/2022|-0.29||13650000||0.0040286701030797|2023-09-14|2022-11-10|15/09/2022|-0.21||9910000||0.0036183886167382|2023-09-14
2023-09-18 07:25:02|08462|1131253|4321|9.95B|9950000000|20.26|1271716|0.8|21|2023-11-09|15/09/2023||0.67||596700000|20.180000305176|1|2023-08-09|15/06/2023|0.55|0.64|565270000|585550000|22.319999694824|1
2023-09-18 07:25:13|08463|1177730|7202|37.14B|37140000000|302.2|165357|11.43|13|2023-10-17|15/09/2023||3.81||2850000000|301.79998779297|1|2023-07-31|15/06/2023|2.83|2.84|2700000000|2610000000|350|1
2023-09-18 07:25:20|08464|11620|8070|1.27B|1270000000|19.82|1007099|12.54|27|2023-11-06|15/09/2023|||||19.840000152588|1|2023-08-07|15/06/2023|||||19.379999160767|1
2023-09-18 07:25:26|08465|11733|4150|3.62B|3620000000|20.4|264959|-11|32|2023-10-17|15/09/2023|||||20.319999694824|1|2023-07-27|15/06/2023|||||19.920000076294|1
2023-09-18 07:25:32|08466|11663|1080|35.94B|35940000000|24.04|934153|-23.69|41|2023-10-23|15/09/2023||0.61||2060000000|24.040000915527|1|2023-07-23|15/06/2023|0.66|0.6|2090000000|2090000000|28.39999961853|1
2023-09-18 07:25:37|08467|11727|4080|1.44B|1440000000|11.44|408360|-22.94|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
2023-09-18 07:25:42|08468|19029|1301|1.00B|1000000000|28.65|171244|-7.32|27|2023-10-26|15/09/2023|||||28.64999961853|1|2023-08-10|15/06/2023|||||28.299999237061|1
2023-09-18 07:25:47|08469|11670|1212|7.27B|7270000000|90|152624|78.59|27|2023-11-01|15/09/2023|||||90|1|2023-08-03|15/06/2023||||660000000|86.699996948242|1
2023-09-18 07:25:52|08470|1142328|4292|3.07B|3070000000|73|61066|26.13|19|2023-12-06|15/10/2023|||||73|1|2023-09-27|15/07/2023|||||73|1
2023-09-18 07:25:57|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
2023-09-18 07:26:02|08472|11753|7040|1.19B|1190000000|131.8|1142454|206.51|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
2023-09-18 07:26:08|08473|11638|8250|1.70B|1700000000|34|265393|34.65|27|2023-10-30|15/09/2023|||||33.75|1|2023-08-08|15/06/2023|||||34|1
2023-09-18 07:26:13|08474|11688|2140|1.26B|1260000000|15.64|522168|-12.36|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
2023-09-18 07:26:18|08475|997125|4051|689.51M|689510000|68.1|158466|-5.02|24|2023-03-20|15/12/2022|0.42||67250000||58|1|2022-11-15|15/09/2022|0.4||63210000||64.400001525879|1
2023-09-18 07:26:23|08476|11723|4030|17.19B|17190000000|23.38|1163949|20.43|36|2023-10-24|15/09/2023|||||23.379999160767|1|2023-07-30|15/06/2023|||||22.159999847412|1
2023-09-18 07:26:28|08477|11730|4110|1.30B|1300000000|2.17|4483416|-14.57|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
2023-09-18 07:26:33|08478|103949|1302|2.10B|2100000000|35|426613|-8.74|27|2023-10-24|15/09/2023|||||34.950000762939|1|2023-08-03|15/06/2023|||768000000|886000000|35|1
2023-09-18 07:26:37|08479|11668|1210|954.25M|954250000|34.7|120203|-10.8|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
2023-09-18 07:26:42|08480|1167201|4161|7.26B|7260000000|6.29|1269439|-11.66|18|2023-11-07|15/09/2023||0.05||1300000000|6.2800002098083|1|2023-08-14|15/06/2023|0.03|0.03|1410000000|1390000000|6.8099999427795|1
2023-09-18 07:26:47|08481|11658|1020|14.02B|14020000000|17.12|3566030|-24.49|37|2023-10-24|15/09/2023|||||17.120000839233|1|2023-07-27|15/06/2023|||808000000|816000000|18.639999389648|1
2023-09-18 07:26:51|08482|1141640|4347|1.53B|1530000000|9.3|123131|-7.74|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2023-09-18 07:26:57|08483|11661|1050|43.41B|43410000000|36.65|492041|-23.14|37|2023-10-25|15/09/2023||0.96||2350000000|36.650001525879|1|2023-07-25|15/06/2023|0.8418|0.84|2320000000|2290000000|44.150001525879|1
2023-09-18 07:27:03|08484|11744|4260|5.14B|5140000000|72|329356|53.94|30|2023-10-26|15/09/2023|||||72.199996948242|1|2023-07-27|15/06/2023|||277000000|277000000|73.400001525879|1
2023-09-18 07:27:09|08485|11634|8210|30.58B|30580000000|205.6|192026|46.45|29|2023-11-09|15/09/2023|||||206.80000305176|1|2023-08-01|15/06/2023|||||172.60000610352|1
2023-09-18 07:27:15|08486|11640|8270|618.00M|618000000|20.5|126580|10.75|27|2023-11-07|15/09/2023|||||20.5|1|2023-08-08|15/06/2023|||||18.799999237061|1
2023-09-18 07:27:20|08487|40966|4005|5.38B|5380000000|118.8|155188|92|29|2023-10-31|15/09/2023||||257000000|118.59999847412|1|2023-08-07|15/06/2023|||246500000|246500000|121.59999847412|1
2023-09-18 07:27:25|08488|40409|6004|8.66B|8660000000|105|497612|39.5|33|2023-11-08|15/09/2023|||||104.59999847412|1|2023-08-02|15/06/2023|||537000000|537000000|125.80000305176|1
2023-09-18 07:27:30|08489|11675|2001|1.60B|1600000000|23.72|803536|-30.69|30|2023-10-23|15/09/2023|||||23.719999313354|1|2023-08-10|15/06/2023||||158000000|22.979999542236|1
2023-09-18 07:27:35|08490|11637|8240|661.80M|661800000|21.96|115392|11.19|27|2023-10-30|15/09/2023|||||21.959999084473|1|2023-08-09|15/06/2023|||||21.60000038147|1
2023-09-18 07:27:41|08491|40408|3003|2.79B|2790000000|19.86|206049|-15.25|33|2023-11-01|15/09/2023|||||19.879999160767|1|2023-08-08|15/06/2023||||95000000|22.5|1
2023-09-18 07:27:46|08492|40965|4004|13.30B|13300000000|136.4|104829|6.73|34|2023-11-06|15/09/2023||0.69||691020000|137.19999694824|1|2023-08-08|15/06/2023|0.54|0.68|670420000|663070000|164.60000610352|1
2023-09-18 07:27:51|08493|11748|4300|18.42B|18420000000|17.06|3735028|17.01|41|2023-11-06|15/09/2023||0.13||812800000|17.139999389648|1|2023-08-14|15/06/2023|0.14|0.12|826230000|778680000|18.299999237061|1
2023-09-18 07:27:55|08494|1073180|4339|875.11M|875110000|8.14|179060|-28.85|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
2023-09-18 07:28:00|08495|1159097|4013|82.74B|82740000000|243.6|248111|22.04|18|2023-10-18|15/09/2023|||||247.39999389648|1|2023-08-06|15/06/2023|1.44|1.44|2270000000|2280000000|284.60000610352|1
2023-09-18 07:28:05|08496|11721|4010|2.64B|2640000000|26.15|164551|19.46|27|2023-11-06|15/09/2023|||||26.14999961853|1|2023-08-07|15/06/2023|||||28.64999961853|1
2023-09-18 07:28:11|08497|943613|1303|2.23B|2230000000|41|340255|83.61|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
2023-09-18 07:28:17|08498|11740|4220|8.98B|8980000000|7.95|2539194|-20.96|35|2023-11-08|15/09/2023|||||7.960000038147|1|2023-08-09|15/06/2023|||||8.7700004577637|1
2023-09-18 07:28:22|08499|40410|8311|287.50M|287500000|12.4|884405|-34.58|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
2023-09-18 07:28:29|08500|11717|3080|3.41B|3410000000|39.95|37165|-10.41|34|2023-10-25|15/09/2023|||||39.950000762939|1|2023-08-06|15/06/2023||||228000000|46.299999237061|1
2023-09-18 07:28:35|08501|11751|7020|33.26B|33260000000|43.5|934657|16.44|41|2023-10-16|15/09/2023||0.68||4150000000|43.599998474121|1|2023-07-30|15/06/2023|0.6393|0.65|4250000000|4250000000|47.200000762939|1
2023-09-18 07:28:40|08502|19031|4003|5.64B|5640000000|75.1|643631|-15.49|38|2023-10-30|15/09/2023||1.14||1390000000|75.400001525879|1|2023-07-31|15/06/2023|1.25|0.77|1750000000|1610000000|82|1
2023-09-18 07:28:45|08503|11692|2180|593.40M|593400000|52.3|275542|24.94|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
2023-09-18 07:28:55|08504|11736|4180|935.00M|935000000|3.38|3908829|2.41|24|2023-03-30|15/12/2022|-0.48||9260000||2.9400000572205|1|2022-11-16|15/09/2022|-0.76||7980000||3.1199998855591|1
2023-09-18 07:29:00|08505|11683|2080|4.79B|4790000000|63.9|381923|18.11|32|2023-11-08|15/09/2023|||||63.799999237061|1|2023-08-09|15/06/2023|||||63.599998474121|1
2023-09-18 07:29:05|08506|11639|8260|395.50M|395500000|7.89|767893|-11.88|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
2023-09-18 07:29:09|08507|11625|8120|652.63M|652630000|14.1|866915|57.65|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
2023-09-18 07:29:14|08508|11647|6001|1.91B|1910000000|54.3|162088|-17.05|30|2023-10-12|15/09/2023|||||54.299999237061|1|2023-08-06|15/06/2023|||190000000|537000000|64.400001525879|1
2023-09-18 07:29:20|08509|19032|3001|1.19B|1190000000|12.32|219077|-2.98|28|2023-11-01|15/09/2023|||||12.319999694824|1|2023-07-27|15/06/2023|||||12.699999809265|1
2023-09-18 07:29:26|08510|11648|6002|2.19B|2190000000|33.8|135301|-16.73|41|2023-10-25|15/09/2023||0.3||330280000|33.799999237061|1|2023-08-06|15/06/2023|0.07|0.13|288110000|288000000|36.150001525879|1
2023-09-18 07:29:30|08511|1178933|2082|140.37B|140370000000|194.6|378573|19.25|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
2023-09-18 07:29:36|08512|11743|4250|26.67B|26670000000|23.1|2617757|6.06|40|2023-09-18|15/07/2023|||||23.10000038147|1|2023-08-13|15/04/2023|||||25.450000762939|1
2023-09-18 07:29:40|08513|1010626|4332|469.26M|469260000|7.11|65731|-4.69|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2023-09-18 07:29:44|08514|1127827|4342|2.23B|2230000000|12.34|234172|-9.57|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2023-09-18 07:29:49|08515|11737|4190|17.30B|17300000000|14.4|1903980|-12.62|36|2023-11-06|15/09/2023||0.26||2570000000|14.460000038147|1|2023-08-03|15/06/2023|0.13|0.15|2440000000|2440000000|15.39999961853|1
2023-09-18 07:29:54|08516|11656|6090|765.00M|765000000|15.54|474875|0.92|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2023-09-18 07:30:00|08517|19023|3091|1.30B|1300000000|11.96|210529|4.17|33|2023-11-09|15/09/2023|||||11.960000038147|1|2023-08-03|15/06/2023||||69000000|12.180000305176|1
2023-09-18 07:30:05|08518|19030|4310|4.79B|4790000000|14.32|280029|8.45|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
2023-09-18 07:30:11|08519|11746|4280|26.68B|26680000000|7.2|371769|-20.18|36|2023-11-07|15/09/2023|||||7.1999998092651|1|2023-08-13|15/06/2023|||693700000||7.6599998474121|1
2023-09-18 07:30:18|08520|985835|4011|821.01M|821010000|14.36|360020|-7.97|27|2023-10-30|15/09/2023|||||14.359999656677|1|2023-08-10|15/06/2023|||||14.300000190735|1
2023-09-18 07:30:23|08521|1097263|1830|7.29B|7290000000|139.8|172143|81.96|25|2023-10-23|15/09/2023|||||139.80000305176|1|2023-07-31|15/06/2023|||301900000|301800000|144|1
2023-09-18 07:30:29|08522|11669|1211|141.21B|141210000000|38.25|1495525|-12.41|41|2023-10-25|15/09/2023||0.1566||6910000000|38.299999237061|1|2023-08-21|15/06/2023|0.1|0.1765|6970000000|7620000000|41.299999237061|1
2023-09-18 07:30:34|08523|11696|2220|676.14M|676140000|19.1|199301|-11.57|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
2023-09-18 07:30:39|08524|11615|8020|1.05B|1050000000|20.92|1161482|50.21|27|2023-11-06|15/09/2023|||||20.760000228882|1|2023-07-31|15/06/2023|||||24.10000038147|1
2023-09-18 07:30:44|08525|11729|4100|10.91B|10910000000|66.4|212602|-2.5|32|2023-04-09|15/12/2022|0.63||253100000||71.099998474121|1|2023-01-09|15/09/2022|0.35||132500000||62|1
2023-09-18 07:30:49|08526|11616|8030|1.48B|1480000000|14.02|1511329|27.39|29|2023-11-06|15/09/2023|||||14.020000457764|1|2023-08-09|15/06/2023|||||14.159999847412|1
2023-09-18 07:30:52|08527|1141642|||||||7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2023-09-18 07:30:58|08528|11709|2370|736.80M|736800000|18.36|579547|42.79|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
2023-09-18 07:31:04|08529|969107|4009|5.26B|5260000000|57.6|599829|83.12|27|2023-11-08|15/09/2023|||||57.400001525879|1|2023-08-03|15/06/2023|||624000000|635000000|63.900001525879|1
2023-09-18 07:31:10|08530|953109|1202|2.31B|2310000000|34.65|855524|-15.93|27|2023-11-29|15/09/2023|||||34.599998474121|1|2023-08-08|15/06/2023|||209000000|209000000|33.5|1
2023-09-18 07:31:15|08531|11720|4002|20.64B|20640000000|103.2|286739|-7.44|36|2023-10-23|15/09/2023||0.8||662680000|104.40000152588|1|2023-08-07|15/06/2023|0.75|0.78|627340000|655930000|248.19999694824|0.5
2023-09-18 07:31:19|08532|1054997|4336|437.94M|437940000|6.44|279383|-28.68|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
2023-09-18 07:31:23|08533|1054998|4335|528.00M|528000000|6|144091|-36.37|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
2023-09-18 07:31:30|08534|11649|6010|4.67B|4670000000|45.8|457481|58.95|33|2023-10-17|15/09/2023|||||45.799999237061|1|2023-07-30|15/06/2023||||775000000|49.5|1
2023-09-18 07:31:35|08535|40407|3002|2.10B|2100000000|12.38|596743|-3.73|31|2023-11-01|15/09/2023|||||12.39999961853|1|2023-07-31|15/06/2023|||102000000|102000000|13.39999961853|1
2023-09-18 07:31:40|08536|11695|2210|759.70M|759700000|32.35|177232|-32.36|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
2023-09-18 07:31:45|08537|942783|1180|202.31B|202310000000|34.25|5226962|-30.23|29|2023-10-26|15/09/2023||0.76||8640000000|34.25|1|2023-07-25|15/06/2023|0.809|0.81|8570000000|8340000000|40.299999237061|1
2023-09-18 07:31:50|08538|1116144|4291|4.33B|4330000000|100|76277|67.67|20|2023-12-13|15/08/2023|||||100|1|2023-07-18|15/05/2023|||118000000|118000000|114.40000152588|1
2023-09-18 07:31:57|08539|11684|2090|768.87M|768870000|24.22|248734|-13.23|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
2023-09-18 07:32:04|08540|48637|3004|1.99B|1990000000|11.04|403547|-5.64|32|2023-11-02|15/09/2023|||||11.020000457764|1|2023-08-03|15/06/2023||||163000000|11.5|1
2023-09-18 07:32:10|08541|11710|2380|17.91B|17910000000|10.72|2157899|-30.83|35|2023-10-18|15/09/2023|||||10.720000267029|1|2023-08-08|15/06/2023|||||10.180000305176|1
2023-09-18 07:32:15|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
2023-09-18 07:32:21|08543|11714|3040|5.94B|5940000000|66|32605|-13.16|35|2023-11-01|15/09/2023|||||66.099998474121|1|2023-08-10|15/06/2023|0.37|0.37|117000000|117000000|69|1
2023-09-18 07:32:26|08544|997128|6012|456.86M|456860000|28.95|145618|10.96|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2023-09-18 07:32:31|08545|11741|4230|703.25M|703250000|23.22|86561|-27.08|29|2023-11-09|15/09/2023|||||23.200000762939|1|2023-09-10|15/06/2023|||||23.520000457764|1
2023-09-18 07:32:37|08546|11657|1010|85.55B|85550000000|28.7|1712165|-14.26|41|2023-10-17|15/09/2023||0.661||4120000000|28.64999961853|1|2023-07-19|15/06/2023|0.6241|0.64|3950000000|3950000000|35|1
2023-09-18 07:32:41|08547|994496|4330|1.54B|1540000000|8.58|174863|-21.49|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
2023-09-18 07:32:47|08548|11662|1060|69.14B|69140000000|33.9|1465562|-16.08|41|2023-10-26|15/09/2023||0.84||3210000000|33.900001525879|1|2023-07-27|15/06/2023|0.752|0.75|3070000000|3070000000|41|1
2023-09-18 07:32:52|08549|11621|8080|391M|391000000|11.5|289590|-21.23|23|2022-10-17|15/09/2022|||||11.979999542236|1|2022-08-21|15/06/2022|0.14||55430000||17.180000305176|1
2023-09-18 07:32:57|08550|11677|2010|256.50B|256500000000|85.6|1493682|-8.75|41|2023-10-23|15/09/2023||0.8061||41320000000|85.599998474121|1|2023-08-03|15/06/2023|0.39|0.39|37170000000|37170000000|85.400001525879|1
2023-09-18 07:33:03|08551|11678|2020|66.07B|66070000000|139|631727|-13.47|40|2023-10-25|15/09/2023||1.84||2530000000|139|1|2023-08-01|15/06/2023|1.37|1.37|2630000000|2630000000|144.19999694824|1
2023-09-18 07:33:07|08552|11644|2270|9.85B|9850000000|309|50948|54.81|29|2023-10-19|15/09/2023||||676000000|309.79998779297|1|2023-07-27|15/06/2023|||679000000|668000000|348|1
2023-09-18 07:33:12|08553|997126|1832|591.50M|591500000|3.38|2930229|-26.2|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
2023-09-18 07:33:17|08554|11631|8180|354.20M|354200000|25.15|731548|-10.69|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
2023-09-18 07:33:22|08555|11703|2310|26.32B|26320000000|36.35|1955501|-24.58|41|2023-10-18|15/09/2023||0.5368||1970000000|36.299999237061|1|2023-07-25|15/06/2023|0.43|0.43|1700000000|1620000000|36.900001525879|1
2023-09-18 07:33:28|08556|11659|1030|15.94B|15940000000|16.1|403371|-18.59|36|2023-10-24|15/09/2023|||||16.120000839233|1|2023-07-27|15/06/2023|||989000000|981000000|17.559999465942|1
2023-09-18 07:33:32|08557|11686|2120|1.71B|1710000000|28.8|810576|-7.69|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
2023-09-18 07:33:41|08558|11623|8100|422.40M|422400000|13.86|323662|-4.86|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
2023-09-18 07:33:46|08559|11618|8050|312.00M|312000000|31.3|409299|56.78|27|2023-11-06|15/09/2023|||||30.950000762939|1|2023-08-08|15/06/2023|||||23.239999771118|1
2023-09-18 07:33:51|08560|11724|4040|2.16B|2160000000|17.32|537733|6.54|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2023-09-18 07:33:58|08561|11679|2030|1.43B|1430000000|94.4|203455|-2.92|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2023-09-18 07:34:02|08562|11725|4050|3.71B|3710000000|61.7|447082|83.36|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
2023-09-18 07:34:07|08563|1153650|2222|8.21T|8210000000000|34.1|12180309|2.77|20|2023-11-07|15/09/2023||0.4538||388620000000|34.200000762939|1|2023-08-07|15/06/2023|0.45|0.4507|402560000000|403780000000|32.299999237061|1
2023-09-18 07:34:13|08564|11685|2110|381.38M|381380000|57.2|224461|0|32|2023-11-09|15/09/2023|||||57.200000762939|1|2023-08-15|15/06/2023|||||57.200000762939|1
2023-09-18 07:34:17|08565|11713|3030|8.11B|8110000000|53|99648|0|36|2023-10-31|15/09/2023|||||52.5|1|2023-08-07|15/06/2023|0.67|0.67|387000000|387000000|57.099998474121|1
2023-09-18 07:34:23|08566|11680|2040|2.33B|2330000000|29.55|1083074|-30.23|36|2023-10-16|15/09/2023|||||29.5|1|2023-07-18|15/06/2023|||298500000|253000000|32.450000762939|1
2023-09-18 07:34:28|08567|11697|2230|4.10B|4100000000|4.94|5735920|60.06|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
2023-09-18 07:34:33|08568|953110|4008|1.13B|1130000000|31.25|124033|-10.71|29|2023-11-06|15/09/2023|||||31.200000762939|1|2023-08-08|15/06/2023||||231000000|32.099998474121|1
2023-09-18 07:34:38|08569|11749|5110|81.92B|81920000000|19.58|890214|-23.52|39|2023-11-07|15/09/2023|||||19.659999847412|1|2023-08-08|15/06/2023|1.2|1.2|13380000000|16440000000|21.559999465942|1
2023-09-18 07:34:44|08570|954945|4031|5.97B|5970000000|31.95|968251|13.6|29|2023-10-30|15/09/2023|||||31.950000762939|1|2023-08-13|15/06/2023|||||33.5|1
2023-09-18 07:34:50|08571|11707|2350|18.90B|18900000000|12.76|2194330|-10.13|41|2023-10-24|15/09/2023||-0.1351||2780000000|12.779999732971|1|2023-07-30|15/06/2023|-0.26|-0.164|2210000000|2210000000|12.420000076294|1
2023-09-18 07:34:55|08572|103952|4006|995.40M|995400000|22.3|136820|-6.03|27|2023-11-09|15/09/2023|||||22.299999237061|1|2023-08-10|15/06/2023|||493000000|493000000|24.959999084473|1
2023-09-18 07:34:59|08573|11633|8200|1.74B|1740000000|19.48|522626|39.71|27|2023-11-02|15/09/2023|||||19.479999542236|1|2023-08-14|15/06/2023|||||19|1
2023-09-18 07:35:05|08574|11642|2050|18.93B|18930000000|36.7|758125|11.95|41|2023-10-16|15/09/2023||0.58||7300000000|36.75|1|2023-08-09|15/06/2023|0.25|0.75|6090000000|6090000000|39.599998474121|1
2023-09-18 07:35:09|08575|1097260|4344|952.92M|952920000|8.12|279619|-24.25|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
2023-09-18 07:35:14|08576|40406|1810|6.97B|6970000000|27.05|1253190|36.62|33|2023-10-17|15/09/2023|||||27|1|2023-08-08|15/06/2023||||938000000|27.700000762939|1
2023-09-18 07:35:19|08577|11652|6050|1.04B|1040000000|26.05|404414|-26.35|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
2023-09-18 07:35:24|08578|11672|1214|1.30B|1300000000|26.8|544500|37.24|36|2023-11-07|15/09/2023|||||26.799999237061|1|2023-07-31|15/06/2023|||370000000|370000000|25.950000762939|1
2023-09-18 07:35:31|08579|11653|6060|594.00M|594000000|19.8|477278|-22.9|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2023-09-18 07:35:36|08580|11687|2130|480.80M|480800000|12|291690|-20.13|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
2023-09-18 07:35:41|08581|11732|4140|607.50M|607500000|31.3|342640|-22.92|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
2023-09-18 07:35:46|08582|11699|2250|18.34B|18340000000|24.38|681179|3.93|36|2023-10-16|15/09/2023||0.13||0.00|24.360000610352|1|2023-08-01|15/06/2023|0.16|0.16|0.00|0.00|24.979999542236|1
2023-09-18 07:35:52|08583|11693|2190|2.20B|2200000000|27|730475|13.24|27|2023-11-01|15/09/2023|||||26.950000762939|1|2023-08-10|15/06/2023|||261000000|254000000|28.85000038147|1
2023-09-18 07:35:57|08584|11715|3050|6.26B|6260000000|44.6|92007|-19.71|36|2023-10-31|15/09/2023|||||44.599998474121|1|2023-08-09|15/06/2023|0.26|0.26|244000000|242500000|49.049999237061|1
2023-09-18 07:36:02|08585|11682|2070|4.14B|4140000000|35.35|448084|30.68|35|2023-10-31|15/09/2023|||||35.299999237061|1|2023-08-08|15/06/2023||||419000000|36.25|1
2023-09-18 07:36:07|08586|11702|2300|1.38B|1380000000|41.1|387337|33.74|27|2023-11-07|15/09/2023|||||41.099998474121|1|2023-07-31|15/06/2023|||||32.799999237061|1
2023-09-18 07:36:12|08587|11745|4270|1.04B|1040000000|17.34|357770|-7.78|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
2023-09-18 07:36:17|08588|11722|4020|4.85B|4850000000|12.9|554775|-0.77|32|2023-11-07|15/09/2023|||||12.89999961853|1|2023-08-06|15/06/2023|||||13.539999961853|1
2023-09-18 07:36:21|08589|11739|4210|13.86B|13860000000|173.2|62469|-15.57|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
2023-09-18 07:36:27|08590|11674|1320|1.77B|1770000000|35.1|1051490|58.8|30|2023-11-02|15/09/2023|||||35.099998474121|1|2023-08-03|15/06/2023|||||25.799999237061|1
2023-09-18 07:36:33|08591|11750|7010|191.65B|191650000000|38.45|3170940|-3.15|41|2023-10-29|15/09/2023||0.88||17690000000|38.450000762939|1|2023-07-30|15/06/2023|0.6008|0.6|18330000000|18330000000|44.849998474121|1
2023-09-18 07:36:38|08592|11708|2360|735.00M|735000000|48.65|187849|-4.48|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
2023-09-18 07:36:43|08593|1141643|4345|567.58M|567580000|4.82|206261|-11.86|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
2023-09-18 07:36:47|08594|11651|6040|661.30M|661300000|16.9|354166|-11.62|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
2023-09-18 07:36:52|08595|11728|4090|4.37B|4370000000|27.25|160524|-3.37|35|2023-11-06|15/09/2023|||||27.25|1|2023-08-13|15/06/2023||||138000000|30.60000038147|1
2023-09-18 07:36:57|08596|40405|1201|762.02M|762020000|16.42|350027|-32.71|27|2023-11-02|15/09/2023|||||16.420000076294|1|2023-08-03|15/06/2023|||||16.89999961853|1
2023-09-18 07:37:02|08597|1011863|4333|568.14M|568140000|11.18|102333|-8.47|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
2023-09-18 07:37:06|08598|1176205|2281|1.9B|1900000000|99.4|177523|3.08|12|2023-11-05|15/09/2023|||||99.5|1|2023-08-13|15/06/2023|||499000000|509000000|115.80000305176|1
2023-09-18 07:37:10|08599|11726|4070|732.00M|732000000|18.24|597015|-39.95|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
2023-09-18 07:37:16|08600|11681|2060|8.60B|8600000000|13.04|1978176|-14.27|41|2023-10-25|15/09/2023|||||13.039999961853|1|2023-07-30|15/06/2023|0.115|0.14|889000000|869000000|14.439999580383|1
2023-09-18 07:37:22|08601|11614|8010|17.43B|17430000000|115.8|443551|88.18|36|2023-11-01|15/09/2023|||||115.80000305176|1|2023-08-08|15/06/2023|||||138.20399780273|0.83333333333333
2023-09-18 07:37:27|08602|11718|3090|1.33B|1330000000|14.66|156407|-6.11|33|2023-11-01|15/09/2023|||||14.659999847412|1|2023-08-08|15/06/2023||||66000000|15.180000305176|1
2023-09-18 07:37:32|08603|11735|4170|844.22M|844220000|0.73|23675627|-54.37|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
2023-09-18 07:37:36|08604|1172117|4261|2.9B|2900000000|66.8|327087|-1.61|17|2023-11-07|15/09/2023|||||66.800003051758|1|2023-08-10|15/06/2023|||261000000|261000000|78.199996948242|1
2023-09-18 07:37:41|08605|11734|4160|265.50M|265500000|26.2|739602|54.36|21|2023-04-02|15/12/2022|-0.56||||40.75|1|2023-03-06|15/09/2022|-0.11||||20.799999237061|1
2023-09-18 07:37:46|08606|11632|8190|392.00M|392000000|9.67|617156|-4.48|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
2023-09-18 07:37:51|08607|103951|3005|924.00M|924000000|16.78|140344|-20.75|27|2023-11-07|15/09/2023|||||16.780000686646|1|2023-08-09|15/06/2023|||||17.780000686646|1
2023-09-18 07:37:56|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
2023-09-18 07:38:01|08609|11643|2100|1.05B|1050000000|45.25|580155|19.87|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
2023-09-18 07:38:06|08610|11619|8060|1.62B|1620000000|19.04|919236|36.98|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
2023-09-18 07:38:11|08611|19025|8300|727.20M|727200000|18.04|434437|14.37|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
2023-09-18 07:38:16|08612|11701|2290|23.71B|23710000000|42.15|556256|-13.27|37|2023-10-16|15/09/2023||0.1708||1740000000|42.150001525879|1|2023-07-20|15/06/2023|0.05|0.05|1320000000|1370000000|45.900001525879|1
2023-09-18 07:38:21|08613|11716|3060|5.65B|5650000000|35.7|206189|-6.76|36|2023-11-01|15/09/2023|||||35.700000762939|1|2023-08-02|15/06/2023||0.3|184000000|184000000|38.900001525879|1
2023-09-18 07:38:27|08614|11712|3020|6.85B|6850000000|33.7|222031|24.82|36|2023-10-17|15/09/2023|||||33.700000762939|1|2023-08-01|15/06/2023|0.49|0.42|218900000|224500000|35.950000762939|1
2023-09-18 07:38:32|08615|1050725|3007|888.75M|888750000|39|146982|6.76|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2023-09-18 07:38:38|08616|11752|7030|11.99B|11990000000|13.28|2562564|13.56|37|2023-10-31|15/09/2023||0.2||2480000000|13.319999694824|1|2023-08-06|15/06/2023|0.14|0.24|2390000000|2390000000|13.5|1
2023-09-18 07:38:44|08617|11698|2240|1.44B|1440000000|24.1|777720|28.34|32|2023-11-02|15/09/2023|||||24.10000038147|1|2023-08-14|15/06/2023|||||25.450000762939|1
2023-09-18 07:38:49|08618|11689|2150|1.15B|1150000000|34.95|342798|-13.65|27|2023-10-25|15/09/2023|||||34.950000762939|1|2023-07-27|15/06/2023|||||37.75|1
2023-09-18 07:38:54|08619|9179|STEL|39.62B|39620000000|2.4|18871914|-9.93|41|2023-11-09|15/09/2023||0.0365||3700000000|2.4000000953674|1|2023-08-21|15/06/2023|0.03|0.035|3490000000|3600000000|2.3399999141693|1
2023-09-18 07:39:00|08620|9184|TBEV|14.45B|14450000000|0.57|22385529|-8.73|39|2023-11-27|15/09/2023||0.1815|||0.56999999284744|1|2023-08-08|15/06/2023|0.3226|0.3324|67700000000|67680000000|0.56999999284744|1
2023-09-18 07:39:09|08621|9098|GENS|10.50B|10500000000|0.875|27288616|7.41|41|2023-11-09|15/09/2023||0.0118||592300000|0.87000000476837|1|2023-08-10|15/06/2023|0.01|0.0128|595950000|595900000|0.9200000166893|1
2023-09-18 07:39:15|08622|8968|CMLT|12.84B|12840000000|1.94|14601254|-6.76|41|2023-10-20|15/09/2023||0.0293||267720000|1.9400000572205|1|2023-08-22|15/06/2023||0.0293||267720000|1.8799999952316|1
2023-09-18 07:39:23|08623|8969|DBSM|88.31B|88310000000|34.24|3165625|4.18|41|2023-11-06|15/09/2023||0.917||4960000000|34.220001220703|1|2023-08-03|15/06/2023|1.04|0.9321|5050000000|4810000000|33.840000152588|1
2023-09-18 07:39:29|08624|8959|CTDM|6.18B|6180000000|6.82|1668437|-15.32|41|2023-11-14|15/09/2023|||||6.8200001716614|1|2023-08-10|15/06/2023||26.00||1719000000|7.1199998855591|1
2023-09-18 07:39:34|08625|8966|OCBC|57.49B|57490000000|12.78|4933711|4.05|6|2023-11-10|15/09/2023||0.41||3400000000|12.789999961853|1|2023-08-04|15/06/2023|0.38|0.379|3460000000|3260000000|13.039999961853|1
2023-09-18 07:39:39|08626|942528|CAPD|12.43B|12430000000|2.84|11898400|0|36|2023-10-03|15/09/2023|||||2.8199999332428|1|2023-07-31|15/06/2023||8.00||666290000|2.8499999046326|1
2023-09-18 07:39:45|08627|8963|CMDG|2.77B|2770000000|1.29|7274248|-5.98|39|2023-11-10|15/09/2023|||||1.289999961853|1|2023-08-14|15/06/2023|||955900000|955900000|1.2599999904633|1
2023-09-18 07:39:51|08628|8962|WLIL|23.54B|23540000000|3.77|6121241|-5.78|38|2023-11-14|15/09/2023||0.0722||15690000000|3.7599999904633|1|2023-08-11|15/06/2023|0.07|0.0711|15620000000|13060000000|3.8399999141693|1
2023-09-18 07:39:57|08629|8979|STEG|12.15B|12150000000|3.9|4274381|5.11|39|2023-11-13|15/09/2023|||||3.9000000953674|1|2023-08-11|15/06/2023|||||3.7400000095367|1
2023-09-18 07:40:02|08630|8960|SCIL|9.34B|9340000000|5.24|8403678|63.62|41|2023-11-17|15/09/2023||0.06||1680000000|5.2300000190735|1|2023-08-04|15/06/2023|0.18|0.13||1680000000|5.5999999046326|1
2023-09-18 07:40:07|08631|8955|KPLM|12.19B|12190000000|6.92|3971847|46.54|41|2023-10-19|15/09/2023||0.0642||1360000000|6.9299998283386|1|2023-07-26|15/06/2023||0.0963||2050000000|6.8899998664856|1
2023-09-18 07:40:16|08632|991280|KEPE|3.77B|3770000000|2.19|3968919|11.73|29|2023-10-17|15/09/2023|||||2.2000000476837|1|2023-07-24|15/06/2023|||||2.289999961853|1
2023-09-18 07:40:21|08633|9196|UOBH|48.40B|48400000000|28.97|2742463|7.54|29|2023-10-26|15/09/2023||0.82||3460000000|28.979999542236|1|2023-07-27|15/06/2023|0.81|0.854|3540000000|3370000000|28.690000534058|1
2023-09-18 07:40:26|08634|9207|YAZG|6.68B|6680000000|1.7|25003079|63.11|33|2023-11-08|15/09/2023||0.1063||5000000000|1.7000000476837|1|2023-08-03|15/06/2023||0.1063||5000000000|1.5700000524521|1
2023-09-18 07:40:33|08635|942530|UTOS|5.54B|5540000000|6.56|1355871|-6.42|33|2023-11-15|15/09/2023||0.0777|||6.5500001907349|1|2023-08-10|15/06/2023|0.1119|0.1119|||6.9200000762939|1
2023-09-18 07:40:38|08636|1177475|CAPN|16.18B|16180000000|3.2|6729911|-11.37|12|2023-10-19|15/09/2023|||||3.2000000476837|1|2023-08-11|15/06/2023||9.00||1156000000|3.2300000190735|1
2023-09-18 07:40:42|08637|991283|MAPI|6.32B|6320000000|2.31|4404403|-9.77|29|2023-10-24|15/09/2023||0.0309||180110000|2.3199999332428|1|2023-07-27|15/06/2023|0.0332|0.03|170630000|180110000|2.289999961853|1
2023-09-18 07:40:48|08638|8972|SGXL|10.65B|10650000000|9.95|1721703|3.65|41|2023-10-20|15/09/2023||10.60||281000000|9.9399995803833|1|2023-08-16|15/06/2023||0.092||261420000|9.579999923706|1
2023-09-18 07:40:53|08639|955508|VENM|3.79B|3790000000|13.06|2244266|-24.73|33|2023-11-03|15/09/2023|||||13.010000228882|1|2023-08-04|15/06/2023|||760500000|830000000|14.39999961853|1
2023-09-18 07:40:58|08640|991284|MAPL|8.48B|8480000000|1.71|12315244|0|29|2023-10-23|15/09/2023||0.02||194520000|1.7200000286102|1|2023-07-25|15/06/2023|0.0177|0.02|182190000|194520000|1.7000000476837|1
2023-09-18 07:41:04|08641|953093|DFIR|3.56B|3560000000|2.63|414190|-0.38|30|2023-10-27|15/09/2023|||||2.6300001144409|1|2023-07-28|15/06/2023|||||2.7699999809265|1
2023-09-18 07:41:10|08642|8956|HKLD|7.80B|7800000000|3.53|2042025|-27.22|20|2023-07-26|15/06/2023||0.19||1192000000|3.6300001144409|1|2023-03-02|15/12/2022|0.09|0.17|2240000000|699270000|4.6500000953674|1
2023-09-18 07:41:15|08643|985814|FRAE|4.29B|4290000000|1.14|7485598|-16.06|20|2023-11-02|15/09/2023|||||1.1499999761581|1|2023-08-01|15/06/2023|||||1.2200000286102|1
2023-09-18 07:41:20|08644|991282|MACT|7.97B|7970000000|1.52|7501808|-20|29|2023-10-25|15/09/2023||0.02|||1.5299999713898|1|2023-07-27|15/06/2023|0.02|0.02|237100000|186050000|1.6799999475479|1
2023-09-18 07:41:25|08645|8961|SIAL|35.46B|35460000000|6.83|9496949|29.43|41|2023-11-07|15/09/2023||0.1351||4300000000|6.8299999237061|1|2023-07-27|15/06/2023|0.14|0.1979|4480000000|4440000000|7.5300002098083|1
2023-09-18 07:41:29|08646|955406|SATS|3.88B|3880000000|2.6|4398870|-32.37|29|2023-11-09|15/09/2023|||||2.5999999046326|1|2023-08-15|15/06/2023|-0.02||1200000000||2.6500000953674|1
2023-09-18 07:41:35|08647|8957|JCYC|12.59B|12590000000|31.91|318358|-11.07|39|2023-11-08|15/09/2023|||||31.89999961853|1|2023-07-28|15/06/2023|||||33.549999237061|1
2023-09-18 07:41:40|08648|8967|JARD|13.40B|13400000000|46.37|216099|-17.41|33|2023-11-07|15/09/2023|||||46.369998931885|1|2023-07-28|15/06/2023||3.16||18246000000|49.180000305176|1
2023-09-18 07:41:46|08649|955053|BANY|346.82M|346820000|0.4|301685|31.15|27|2023-11-09|15/09/2023|||||0.40000000596046|1|2023-08-09|15/06/2023|||||0.45500001311302|1
2023-09-18 07:41:51|08650|24050|AFRE|2.30B|2300000000|18310|10267|-1.78|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2023-09-18 07:41:57|08651|10875|ARPT|7.09B|7090000000|5704|164918|-8.52|24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2023-09-18 07:42:02|08652|24044|ALLT|329.34M|329340000|880|26719|-37.24|41|2023-11-07|15/09/2023||-0.4816||102250000|880|1|2023-08-31|15/06/2023|-1.86|-1.81|95140000|92810000|937.40002441406|1
2023-09-18 07:42:08|08653|10870|ALHE|4.96B|4960000000|2766|570395|-42.74|30|2023-11-14|15/09/2023|||||2766|1|2023-08-15|15/06/2023|||||2965|1
2023-09-18 07:42:13|08654|1142179|ALTF|1.18B|1180000000|600|321652|-33.5|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
2023-09-18 07:42:18|08655|10873|AMOT|8.54B|8540000000|1812|548059|-17.53|29|2023-11-13|15/09/2023|||||1812|1|2023-08-08|15/06/2023|||||1935|1
2023-09-18 07:42:23|08656|11886|APLP|467.21M|467210000|1193|152486|-65.91|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2023-09-18 07:42:26|08657|1168294|AQUA|25.12M|25120000|85.4|123953|-90.96|0||
2023-09-18 07:42:31|08658|942781|ARAD|2.78B|2780000000|40900|5412|-13.69|24|2023-03-29|15/12/2022|22.37||828700000||41000|1|2022-11-27|15/09/2022|9.45||850000000||44140|1
2023-09-18 07:42:34|08659|1173410|ARGO|968.43M|968430000|5311|28420|-39.83|0||
2023-09-18 07:42:39|08660|940927|ASHG|5.15B|5150000000|5071|124586|-35.33|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2023-09-18 07:42:48|08661|10973|AUDC|1.27B|1270000000|3990|37636|-47.74|39|2023-10-31|15/09/2023||0.6781||225160000|3990|1|2023-08-01|15/06/2023|0.5818|0.3662|218250000|220640000|3753|1
2023-09-18 07:42:53|08662|11884|AUGN|52.41M|52410000|249|346433|-65.87|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
2023-09-18 07:42:59|08663|10878|AZRM|2.58B|2580000000|1224|150353|-9.96|27|2023-11-13|15/09/2023|||||1224|1|2023-08-22|15/06/2023|||||1149|1
2023-09-18 07:43:04|08664|11316|AZRG|24.72B|24720000000|20330|107621|-22.8|41|2023-11-22|15/09/2023||2.82||530670000|20270|1|2023-08-15|15/06/2023|3.45|2.74|1210000000|508600000|20530|1
2023-09-18 07:43:09|08665|10952|POLI|42.59B|42590000000|3180|2731031|-3.83|41|2023-11-22|15/09/2023|||||3176|1|2023-08-16|15/06/2023|1.44|1.45|5730000000|5380000000|3245|1
2023-09-18 07:43:12|08666|1152803|BVC|601.95M|601950000|139.3|69704|33.05|0||
2023-09-18 07:43:19|08667|10946|ORL|4.03B|4030000000|125.1|6500381|-0.79|25|2023-11-08|15/09/2023|||||125|1|2023-08-08|15/06/2023|||||120.59999847412|1
2023-09-18 07:43:24|08668|10880|BEZQ|14.19B|14190000000|513.3|6007482|-13.99|41|2023-11-21|15/09/2023||0.1133||2280000000|512.20001220703|1|2023-08-08|15/06/2023|0.12|0.1092|2300000000|2270000000|503.20001220703|1
2023-09-18 07:43:30|08669|11802|BIG|7.25B|7250000000|30250|33182|-28.59|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2023-09-18 07:43:35|08670|10881|BLSR|2.68B|2680000000|21950|7434|-15.53|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2023-09-18 07:43:42|08671|11970|BONS|183.36M|183360000|15.7|1405033|-40.75|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2023-09-18 07:43:48|08672|27521|BCNV|2.43B|2430000000|31420|73|-19.95|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2023-09-18 07:43:53|08673|10987|CAMT|9.79B|9790000000|21550|94209|154.26|33|2023-11-01|15/09/2023||1.79||293100000|21670|1|2023-07-31|15/06/2023|1.65|1.52|270220000|263170000|17370|1
2023-09-18 07:43:58|08674|40402|CRSM|1.45B|1450000000|1619|76044|-22.51|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2023-09-18 07:44:04|08675|10886|CEL|1.92B|1920000000|1164|210402|-37.78|39|2023-11-22|15/09/2023|||||1164|1|2023-08-17|15/06/2023|||||1288|1
2023-09-18 07:44:09|08676|10888|CLIS|4.61B|4610000000|5793|102701|-11.24|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2023-09-18 07:44:16|08677|10991|CGEN|355.96M|355960000|403|54795|13.62|38|2023-11-09|15/09/2023||-0.3805||13820000|403|1|2023-08-07|15/06/2023|-0.4055|-0.4534|0.00|0.00|412|1
2023-09-18 07:44:20|08678|10993|DANE|1.79B|1790000000|31370|15294|-10.09|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2023-09-18 07:44:26|08679|10998|DNYA|3.01B|3010000000|9641|23479|17.36|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2023-09-18 07:44:32|08680|10893|DLEA|2.08B|2080000000|2133|139274|-59.49|32|2023-11-27|15/09/2023|||||2133|1|2023-08-30|15/06/2023|||||2370|1
2023-09-18 07:44:41|08681|10890|NWMDp|13.31B|13310000000|1135|1083653|21.51|38|2023-11-16|15/09/2023|||||1135|1|2023-08-19|15/06/2023|0.079||214400000||1097|1
2023-09-18 07:44:46|08682|10891|DLEKG|10.32B|10320000000|57000|50995|-3.6|40|2023-11-27|15/09/2023|||||57040|1|2023-08-22|15/06/2023|0.0038||2250000000||53950|1
2023-09-18 07:44:51|08683|10994|DELG|3.87B|3870000000|14370|23241|-12.56|18|2023-11-16|15/09/2023|||||14370|1|2023-08-16|15/06/2023|||||14860|1
2023-09-18 07:44:55|08684|1171353|DLTI|1.11B|1110000000|4438|3912|-24.66|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2023-09-18 07:45:00|08685|10996|DIMRI|4.42B|4420000000|23550|9242|-4.82|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2023-09-18 07:45:04|08686|1171352|DIPL|865.94M|865940000|3171|13991|-30.17|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2023-09-18 07:45:10|08687|10995|DIFI|1.3B|1300000000|43640|8847|-49.39|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2023-09-18 07:45:16|08688|10899|DSCT|24.31B|24310000000|1963|3113930|1.03|41|2023-11-29|15/09/2023||0.97|||1966|1|2023-08-16|15/06/2023|1|0.98|4070000000|4070000000|1900|1
2023-09-18 07:45:21|08689|1162384|DORL|1.38B|1380000000|782|252487|-44.1|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2023-09-18 07:45:26|08690|10906|ESLT|33.75B|33750000000|199.61|41602|11.85|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
2023-09-18 07:45:31|08691|10901|ELCO|3.04B|3040000000|11220|17714|-48.74|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2023-09-18 07:45:36|08692|10904|ELTR|5.67B|5670000000|147800|4350|-25.86|29|2023-11-23|15/09/2023|||||146420|1|2023-08-21|15/06/2023|||||149670|1
2023-09-18 07:45:43|08693|24052|ECP|1.63B|1630000000|7475|36959|-46.94|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2023-09-18 07:45:48|08694|10902|ELCRE|2.31B|2310000000|3996|51360|-21.57|27|2023-11-15|15/09/2023|||||4043|1|2023-08-09|15/06/2023|||||4127|1
2023-09-18 07:45:53|08695|10979|ELWS|779.46M|779460000|7956|151475|22.5|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2023-09-18 07:45:57|08696|102937|ELLO|685.49M|685490000|5738|4234|-33.19|0||
2023-09-18 07:46:01|08697|1117812|ENOG|10.25B|10250000000|5699|195930|-1.32|11|2023-11-29|15/09/2023|||||5699|1|2023-09-07|15/06/2023|||||5411|1
2023-09-18 07:46:07|08698|942758|ENRG|6.33B|6330000000|1149|712440|-21.05|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2023-09-18 07:46:11|08699|102939|ENLT|7.39B|7390000000|6277|224567|-21.25|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
2023-09-18 07:46:17|08700|11004|EQTL|4.28B|4280000000|11790|11569|1.29|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2023-09-18 07:46:21|08701|1072172|FATTAL|5.78B|5780000000|35760|14663|-6.95|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2023-09-18 07:46:26|08702|1152802|FIBIH|5.71B|5710000000|15980|32739|-6.01|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2023-09-18 07:46:31|08703|10909|FIBI|15.20B|15200000000|15210|172724|-0.58|29|2023-11-29|15/09/2023|||||15220|1|2023-08-15|15/06/2023|5.85||1640000000||15600|1
2023-09-18 07:46:37|08704|11007|FORTY|4.29B|4290000000|27800|21550|-12.94|27|2023-11-16|15/09/2023|||||27800|1|2023-08-17|15/06/2023|||||27650|1
2023-09-18 07:46:42|08705|11854|FOX|3.40B|3400000000|24930|13772|-45.28|31|2023-11-27|15/09/2023|||||24930|1|2023-08-30|15/06/2023|||||28150|1
2023-09-18 07:46:48|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
2023-09-18 07:46:54|08707|10915|GCT|1.88B|1880000000|1181|216100|-39.83|41|2023-11-21|15/09/2023||0.54|||1181|1|2023-08-16|15/06/2023|-0.01|0.6|418000000||1241|1
2023-09-18 07:46:57|08708|1167677|GNCL|152.83M|152830000|141|229461|-62.94|0||
2023-09-18 07:47:01|08709|1129335|GNRS|767.83M|767830000|61|3449208|-49.88|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
2023-09-18 07:47:06|08710|10913|GILT|1.40B|1400000000|2469|62269|23.65|20|2023-11-13|15/09/2023||0.05||67940000|2469|1|2023-08-08|15/06/2023|0.09|0.02|67590000|63840000|2326|1
2023-09-18 07:47:11|08711|10919|INFN|2.35B|2350000000|36220|8240|6.06|27|2023-05-03|15/03/2023|||||36220|1|2023-03-01|15/12/2022|||||36220|1
2023-09-18 07:47:17|08712|10920|HARL|6.20B|6200000000|2939|314750|-18.01|40|2023-11-29|15/09/2023||1.18|||2939|1|2023-08-28|15/06/2023|1.25|1.25|||2894|1
2023-09-18 07:47:22|08713|11016|HLAN|4.56B|4560000000|19970|22594|0.2|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2023-09-18 07:47:27|08714|10923|ICL|27.95B|27950000000|2156|1925546|-24.95|41|2023-11-08|15/09/2023||0.103|||2155|1|2023-08-09|15/06/2023|0.13|0.1293|1830000000||2332|1
2023-09-18 07:47:31|08715|102941|IDIN|1.28B|1280000000|8750|30581|-17.06|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2023-09-18 07:47:37|08716|11019|IES|1.28B|1280000000|22450|2882|-25.37|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2023-09-18 07:47:42|08717|942782|INRM|1.41B|1410000000|1128|156306|-23.73|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2023-09-18 07:47:47|08718|1128859|ISCD|3.14B|3140000000|1570|348806|51.55|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2023-09-18 07:47:53|08719|11058|ISCN|2.71B|2710000000|895|459992|-31.98|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2023-09-18 07:47:58|08720|10925|ILCO|7.59B|7590000000|97550|9413|-30.81|40|2023-11-16|15/09/2023|||||97550|1|2023-08-15|15/06/2023|||||110150|1
2023-09-18 07:48:03|08721|11020|ILDC|1.22B|1220000000|3112|65471|-42.31|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2023-09-18 07:48:08|08722|1166585|ISHI|2.26B|2260000000|9149|7949|-3.16|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2023-09-18 07:48:14|08723|10926|ISRAp|3.93B|3930000000|152.6|3488053|22.57|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2023-09-18 07:48:17|08724|11883|ISRS|3.85B|3850000000|71200|3327|-4.54|0||
2023-09-18 07:48:20|08725|945143|KEN|4.78B|4780000000|9120|58842|-32.67|0||
2023-09-18 07:49:24|08726|11029|KRUR|1.06B|1060000000|8300|3916|3.14|0||
2023-09-18 07:50:28|08727|10932|LUMI|44.69B|44690000000|3039|3548954|-9.84|12|2023-11-14|15/09/2023|||||3040|1|2023-08-15|15/06/2023|1.59|1.34|5700000000|5040000000|2860|1
2023-09-18 07:50:34|08728|11910|LVPR|964.92M|964920000|6674|10332|-38.06|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2023-09-18 07:50:39|08729|24045|LPSN|1.33B|1330000000|4.45|188888|-60.42|33|2023-11-09|15/09/2023||0.0306||98570000|1706|1|2023-08-08|15/06/2023|0.0924|-0.0237|97520000|96860000|1518|1
2023-09-18 07:51:44|08730|11037|MGIC|2.11B|2110000000|4303|35941|-23.56|6|2023-11-13|15/09/2023||1.04||547580000|4303|1|2023-08-14|15/06/2023|1.05|0.9615|515290000|518430000|4894|1
2023-09-18 07:51:48|08731|11038|MLTM|1.29B|1290000000|5900|9019|-26.96|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2023-09-18 07:51:53|08732|10938|MTRX|4.76B|4760000000|7610|89936|-8.74|27|2023-05-11|15/03/2023|0.96||1290000000||7100|1|2023-03-13|15/12/2022|0.79||1140000000||6898|1
2023-09-18 07:51:59|08733|1166586|MAXO|1.01B|1010000000|740.3|164883|35.69|16|2023-12-04|15/09/2023||0.21||319000000|740.29998779297|1|2023-08-15|15/06/2023|0.11|0.12|252800000|258000000|787.40002441406|1
2023-09-18 07:52:03|08734|11041|MTRN|4.48B|4480000000|4072|187966|-13.37|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2023-09-18 07:52:08|08735|102938|MDTR|1.25B|1250000000|834|207977|-23.35|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
2023-09-18 07:52:14|08736|11942|MGOR|2.41B|2410000000|6617|37409|-40.17|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2023-09-18 07:52:20|08737|10936|MLSR|11.33B|11330000000|23870|84433|-10.27|39|2023-11-22|15/09/2023|||||23870|1|2023-08-14|15/06/2023|||||23310|1
2023-09-18 07:52:25|08738|1008671|MNRT|1.08B|1080000000|156.3|871818|-22.28|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2023-09-18 07:52:30|08739|10937|MMHD|5.36B|5360000000|8565|28582|10.61|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2023-09-18 07:52:36|08740|10934|MGDL|4.83B|4830000000|456.8|884269|-11.04|41|2023-11-29|15/09/2023|||||456.79998779297|1|2023-08-16|15/06/2023|||||437.5|1
2023-09-18 15:58:40|08740|10934|MGDL|4.8B|4800000000|462.4|879548|-11.04|41|2023-11-29|15/09/2023|||||462.39999389648|1|2023-08-16|15/06/2023|||||437.5|1
2023-09-18 15:58:45|08741|10922|MVNE|6.92B|6920000000|918|1325110|-20.46|27|2023-11-22|15/09/2023|||||918.29998779297|1|2023-08-16|15/06/2023|||||920|1
2023-09-18 15:58:50|08742|10939|MZTF|33.00B|33000000000|12820|330858|-4.91|41|2023-11-14|15/09/2023|||||12820|1|2023-08-13|15/06/2023|5.41|5.43|4000000000||13260|1
2023-09-18 15:58:55|08743|10940|NFTA|1.97B|1970000000|2096|35822|-3.7|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2023-09-18 15:58:59|08744|1173275|NYAX|2.72B|2720000000|8060|20717|-1.48|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
2023-09-18 15:59:05|08745|12104|NTML|881.66M|881660000|4326|20893|-63.27|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2023-09-18 15:59:11|08746|10941|NICE|41.76B|41760000000|68930|80199|-5.65|41|2023-11-09|15/09/2023||8.13||2250000000|68930|1|2023-08-17|15/06/2023|8.07|7.5|2200000000|2110000000|80940|1
2023-09-18 15:59:16|08747|11047|NVMI|12.46B|12460000000|43470|39507|36.07|38|2023-11-02|15/09/2023||4.05||457490000|43470|1|2023-08-03|15/06/2023|3.91|3.66|452630000|441940000|44410|1
2023-09-18 15:59:22|08748|997120|NVLG|921.77M|921770000|179|687927|-39.98|27|2023-11-15|15/09/2023|||||179|1|2023-08-15|15/06/2023|||||186|1
2023-09-18 15:59:28|08749|11973|ONE|3.48B|3480000000|4838|79752|-15.99|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2023-09-18 15:59:33|08750|1043291|OPCE|4.79B|4790000000|2362|266258|-44.87|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2023-09-18 15:59:37|08751|41400|OPK|4.83B|4830000000|1.63|520920|-11.24|0||
2023-09-18 15:59:41|08752|945707|ORA|17.10B|17100000000|74.31|49617|-12.15|13|2023-11-01|15/09/2023||0.5493||211720000|28470|1|2023-08-02|15/06/2023|0.4|0.3889|194800000|196740000|29410|1
2023-09-18 15:59:46|08753|1168509|NOFR|2.93B|2930000000|8655|20396|-20.22|12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2023-09-18 15:59:51|08754|10954|PTNR|2.72B|2720000000|1468|210949|-45.05|41|2023-11-28|15/09/2023|||||1468|1|2023-08-14|15/06/2023|0.29||850000000||1564|1
2023-09-18 15:59:58|08755|10955|PZOL|3.37B|3370000000|31530|18480|-27.4|41|2023-11-22|15/09/2023|||||31530|1|2023-08-21|15/06/2023|||||43000|1
2023-09-18 16:00:11|08756|24046|PERI|5.53B|5530000000|11800|52327|52.91|29|2023-11-02|15/09/2023||2.71||677090000|11800|1|2023-08-02|15/06/2023|3.09|2.65|655480000|642980000|12880|1
2023-09-18 16:00:16|08757|10953|PRGO|17.34B|17340000000|33.5|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
2023-09-18 16:00:23|08758|10950|PHOE1|9.86B|9860000000|3911|359809|6.92|29|2023-11-29|15/09/2023||1.54|||3911|1|2023-08-24|15/06/2023|1.51|1.51|||3831|1
2023-09-18 16:00:28|08759|10951|PLSN|1.60B|1600000000|16730|5476|-8.46|27|2023-11-23|15/09/2023|||||16730|1|2023-08-23|15/06/2023|||||16940|1
2023-09-18 16:00:33|08760|11994|PTBL|1.3B|1300000000|17100|17780|-42.63|27|2023-11-07|15/09/2023|||||17100|1|2023-08-15|15/06/2023|||||15270|1
2023-09-18 16:00:37|08761|1169904|RADA|8.59B|8590000000|17.08|47067|-5.66|0||
2023-09-18 16:00:43|08762|10956|RMLI|3.03B|3030000000|21970|24294|-16.15|31|2023-11-30|15/09/2023||3.22||1990000000|21970|1|2023-08-24|15/06/2023||3.01||1920000000|21500|1
2023-09-18 16:00:48|08763|11062|||||||39|2023-11-29|15/09/2023|||||317|1|2023-08-22|15/06/2023|||||307.89999389648|1
2023-09-18 16:00:54|08764|11064|RIT1|3.09B|3090000000|1587|165149|-22.4|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2023-09-18 16:01:02|08765|1173540|RTLS|3.7B|3700000000|7500|50859|-6.25|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2023-09-18 16:01:07|08766|11090|SPNS|6.14B|6140000000|29.17|51777|55.35|0||
2023-09-18 16:01:12|08767|11072|SLARL|1.70B|1700000000|782|248262|-21.12|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2023-09-18 16:01:16|08768|945144|SPEN|8.76B|8760000000|2438|210687|-15.46|24|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2023-09-18 16:01:22|08769|10960|SKBN|4.89B|4890000000|1018|1010983|-26.58|33|2023-11-30|15/09/2023|||||1018|1|2023-08-23|15/06/2023|||||935|1
2023-09-18 16:01:27|08770|10958|SAE|4.87B|4870000000|1830|326185|-20.58|33|2023-11-27|15/09/2023||0.29||3970000000|1830|1|2023-08-22|15/06/2023|0.21|0.39|3700000000|3900000000|1870|1
2023-09-18 16:01:32|08771|10961|STRS|9.51B|9510000000|8201|74360|-2.41|41|2023-11-22|15/09/2023||1.26||2770000000|8201|1|2023-08-15|15/06/2023|0.72|1.04|2630000000|2630000000|8649|1
2023-09-18 16:01:38|08772|11074|SMT|3.25B|3250000000|4730|51964|-16.78|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2023-09-18 16:01:42|08773|942777|TDRN|2.29B|2290000000|26520|17110|-51.23|29|2023-11-08|15/09/2023|||||26520|1|2023-08-14|15/06/2023|||||27990|1
2023-09-18 16:01:47|08774|1142298|TASE|2.04B|2040000000|2193|142922|24.16|23|2023-11-28|15/09/2023||0.19||95350000|2193|1|2023-08-07|15/06/2023|0.188|0.2|92900000|96260000|1914|1
2023-09-18 16:01:52|08775|10963|TEVA|45.34B|45340000000|4059|1776715|30.93|37|2023-11-02|15/09/2023||2.26||13710000000|4059|1|2023-08-02|15/06/2023|2.06|1.94|14240000000|13680000000|3053|1
2023-09-18 16:01:58|08776|10964|TSEM|11.25B|11250000000|10200|455908|-30.69|41|2023-11-15|15/09/2023||1.74||1340000000|10200|1|2023-07-26|15/06/2023|1.7|1.8|1320000000|1300000000|13180|1
2023-09-18 16:02:03|08777|1173975|VRDS|2.61B|2610000000|2053|144476|-43.94|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2023-09-18 16:02:08|08778|1155712|YHNF|2.24B|2240000000|15400|10924|-24.23|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
2023-09-18 16:02:14|08779|41603|AMMB|12.35B|12350000000|3.68|2995505|-9.27|41|2023-11-30|15/09/2023|||||3.6800000667572|1|2023-08-21|15/06/2023|0.114|0.107|1140000000|1140000000|3.8599998950958|1
2023-09-18 16:02:19|08780|41692|AXIA|23.04B|23040000000|2.51|4009029|-9.19|41|2023-11-24|15/09/2023||0.03|||2.5099999904633|1|2023-08-29|15/06/2023|-0.04|-0.0275|5990000000||2.5499999523163|1
2023-09-18 16:02:24|08781|41604|CIMB|61.64B|61640000000|5.76|11077533|7.08|41|2023-11-30|15/09/2023||0.1611||5220000000|5.7600002288818|1|2023-08-30|15/06/2023|0.166|0.1661|5330000000|5330000000|5.6300001144409|1
2023-09-18 16:02:30|08782|41698|DIAL|12.41B|12410000000|2.15|4510735|-5.24|40|2023-11-13|15/09/2023|||||2.1500000953674|1|2023-08-14|15/06/2023|0.0225|0.021|690040000|690000000|2.2799999713898|1
2023-09-18 16:02:36|08783|41693|CELC|51.97B|51970000000|4.48|2102695|26.88|41|2023-10-20|15/09/2023||0.0349||1590000000|4.4800000190735|1|2023-08-17|15/06/2023|0.0293|0.0349|3120000000|1590000000|4.4000000953674|1
2023-09-18 16:02:41|08784|41626|GENT|16.17B|16170000000|4.2|3317516|-5.82|41|2023-11-30|15/09/2023||0.08||6540000000|4.1999998092651|1|2023-08-24|15/06/2023|0.042|0.0583|6660000000|6660000000|4.3800001144409|1
2023-09-18 16:02:47|08785|41655|GENM|14.23B|14230000000|2.52|5878713|-12.5|41|2023-11-30|15/09/2023||0.03||2660000000|2.5199999809265|1|2023-08-24|15/06/2023|0.01|0.0005|2470000000|2470000000|2.5999999046326|1
2023-09-18 16:02:53|08786|41625|HAPS|10.26B|10260000000|4.27|2932657|-40.23|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
2023-09-18 16:02:58|08787|41667|HTHB|6.94B|6940000000|2.04|6710170|26.87|36|2023-11-07|15/09/2023|||||2.039999961853|1|2023-08-09|15/06/2023|-0.015|-0.0119|440000000|440000000|2.1400001049042|1
2023-09-18 16:03:04|08788|41685|HLBB|41.1B|41100000000|20.06|847616|-3.09|41|2023-11-29|15/09/2023||0.4416||1440000000|20.059999465942|1|2023-08-30|15/06/2023|0.4105|0.4105|1300000000|1300000000|19.879999160767|1
2023-09-18 16:03:10|08789|41606|HLCB|20.14B|20140000000|17.88|184003|-5.1|35|2023-11-29|15/09/2023|||||17.879999160767|1|2023-08-30|15/06/2023|0.552|0.552|1470000000|1470000000|18.379999160767|1
2023-09-18 16:03:32|08790|41678|IHHH|52.58B|52580000000|5.97|2862829|-5.7|37|2023-11-28|15/09/2023||0.0489||5130000000|5.9699997901917|1|2023-08-29|15/06/2023|0.036|0.0358|4670000000|4710000000|5.9699997901917|1
2023-09-18 16:03:38|08791|41615|IOIB|23.33B|23330000000|3.99|2678740|1.8|41|2023-11-22|15/09/2023||0.0606|||3.9900000095367|1|2023-08-22|15/06/2023|0.034|0.0425|1950000000|1950000000|4.0599999427795|1
2023-09-18 16:03:45|08792|41620|KLKK|25.15B|25150000000|21.48|1084981|0.18|41|2023-11-22|15/09/2023||0.4047|||21.479999542236|1|2023-08-24|15/06/2023|0.078|0.1839|5110000000|5110000000|22.5|1
2023-09-18 16:03:50|08793|41607|MBBM|107.4B|107400000000|8.93|8539878|0.11|41|2023-11-22|15/09/2023||0.1872||6630000000|8.9300003051758|1|2023-08-29|15/06/2023|0.194|0.1814|7780000000|6550000000|9|1
2023-09-18 16:03:56|08794|41657|MAHB|12.01B|12010000000|7.24|2888856|22.37|41|2023-11-28|15/09/2023||0.0667||1140000000|7.2399997711182|1|2023-08-24|15/06/2023|0.068|0.0714|1230000000|1190000000|6.9000000953674|1
2023-09-18 16:04:01|08795|41688|MXSC|32.27B|32270000000|4.13|3228492|8.47|41|2023-10-27|15/09/2023||0.0383||2350000000|4.1300001144409|1|2023-08-09|15/06/2023|0.042|0.0416|2470000000|2450000000|3.9400000572205|1
2023-09-18 16:04:07|08796|41632|MISC|32.14B|32140000000|7.16|1433937|0.56|41|2023-11-22|15/09/2023|||||7.1599998474121|1|2023-08-24|15/06/2023|0.1036|0.108|3550000000|3550000000|7.0700001716614|1
2023-09-18 16:04:23|08797|950439|NESM|30.41B|30410000000|129.7|58983|0.62|29|2023-10-31|15/09/2023|||||129.69999694824|1|2023-07-27|15/06/2023|0.778|0.78|1750000000|1750000000|132.10000610352|1
2023-09-18 16:04:28|08798|41669|PCGB|59.44B|59440000000|7.27|3916565|-15.43|41|2023-11-22|15/09/2023||0.125||7950000000|7.2699999809265|1|2023-08-22|15/06/2023|0.061|0.0785|7110000000|7110000000|6.9000000953674|1
2023-09-18 16:04:34|08799|41684|PETR|22.51B|22510000000|23.16|474194|7.29|37|2023-11-28|15/09/2023||||10131000000|23.159999847412|1|2023-08-28|15/06/2023|0.28|0.278|8910000000|8910000000|21.819999694824|1
2023-09-18 16:04:40|08800|41689|PGAS|33.56B|33560000000|17.12|649830|3.27|41|2023-11-22|15/09/2023|||||17.120000839233|1|2023-08-23|15/06/2023|0.251||1640000000|1640000000|17.280000686646|1
2023-09-18 16:04:45|08801|41635|PEPT|22.48B|22480000000|16|520768|-7.28|38|2023-11-28|15/09/2023|||||16|1|2023-08-29|15/06/2023|0.1245|0.143|1480000000|1480000000|15.760000228882|1
2023-09-18 16:04:50|08802|953641|PMET|40.7B|40700000000|4.9|3066525|3.81|29|2023-11-24|15/09/2023|||||4.9000000953674|1|2023-08-29|15/06/2023|0.037||3760000000||4.8899998664856|1
2023-09-18 16:04:56|08803|41609|PUBM|81.33B|81330000000|4.2|13280313|-6.26|40|2023-11-29|15/09/2023||0.0868||3300000000|4.1999998092651|1|2023-08-29|15/06/2023|0.083|0.0832|3210000000|3230000000|4.0799999237061|1
2023-09-18 16:05:01|08804|41605|RHBC|24.09B|24090000000|5.66|3907068|-0.18|41|2023-11-28|15/09/2023||0.15||1890000000|5.6599998474121|1|2023-08-29|15/06/2023|0.19|0.1719|1880000000|1870000000|5.6500000953674|1
2023-09-18 16:05:08|08805|41637|SIME|14.65B|14650000000|2.22|5395870|-0.45|41|2023-11-29|15/09/2023||0.0521||12170000000|2.2200000286102|1|2023-08-24|15/06/2023|0.069|0.0533|13290000000|12770000000|2.0999999046326|1
2023-09-18 16:05:14|08806|1056019|SIPL|31.67B|31670000000|4.45|2114411|2.76|27|2023-11-29|15/09/2023||0.039|||4.4499998092651|1|2023-08-23|15/06/2023|0.055|0.0373|4310000000|4310000000|4.3899998664856|1
2023-09-18 16:05:19|08807|41648|TENA|58.22B|58220000000|10.14|6295254|15.07|42|2023-11-23|15/09/2023||0.1969||17006000000|10.140000343323|1|2023-09-01|15/06/2023|0.06|0.0855|13320000000|13320000000|9.8400001525879|1
2023-09-18 16:05:24|08808|41651|TPGC|6.49B|6490000000|0.81|41235505|5.88|38|2023-12-19|15/11/2023||0.0013||1620000000|0.80500000715256|1|2023-09-20|15/08/2023||-0.0194||889040000|0.80500000715256|1
2023-09-18 16:05:30|08809|24454|ARE|701.16M|701160000|11.35|241112|-5.3|41|2023-10-26|15/09/2023||0.5167||1290000000|11.35000038147|1|2023-07-26|15/06/2023|0.38|0.1244|1170000000|1150000000|12.409999847412|1
2023-09-18 16:05:36|08810|24698|AC|1.67M|1670000|20.16|1989251|10.55|41|2023-10-31|15/09/2023||2.21||6130000000|20.290000915527|1|2023-08-11|15/06/2023|1.85|0.7654|5430000000|5160000000|22.860000610352|1
2023-09-18 16:05:42|08811|24448|AGI|6.72B|6720000000|17.02|588431|75.26|33|2023-11-01|15/09/2023||0.1303||246670000|17.020000457764|1|2023-07-26|15/06/2023|0.15|0.1232|261000000|251170000|16.389999389648|1
2023-09-18 16:05:47|08812|24458|ATD|70.40B|70400000000|73.04|1283725|24.22|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
2023-09-18 16:05:53|08813|24451|ALA|7.65B|7650000000|27.15|628087|-4.83|41|2023-11-01|15/09/2023||0.0661||2580000000|27.139999389648|1|2023-07-28|15/06/2023|0.06|0.1068|2630000000|3050000000|24.889999389648|1
2023-09-18 16:05:59|08814|40471|AIF|2.40B|2400000000|52.72|85658|7.44|38|2023-11-09|15/09/2023||0.4561||192920000|52.720001220703|1|2023-08-10|15/06/2023|0.53|0.4415|205210000|193310000|43.439998626709|1
2023-09-18 16:06:04|08815|24455|ARX|13.01B|13010000000|21.42|2329306|14.72|41|2023-11-03|15/09/2023||0.5471||1190000000|21.420000076294|1|2023-08-02|15/06/2023|0.46|0.3898|1130000000|1170000000|19.739999771118|1
2023-09-18 16:06:09|08816|991199|ATZ|2.52B|2520000000|22.75|539792|-50.97|30|2024-01-11|15/11/2023||0.4632||627620000|22.780000686646|1|2023-10-12|15/08/2023||-0.0245||521900000|22.780000686646|1
2023-09-18 16:06:14|08817|977762|AX_pa|778.08M|778080000|25.09|9357|-0.91|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
2023-09-18 16:06:20|08818|24445|ACOx|4.21B|4210000000|37.13|210553|-21.28|41|2023-10-26|15/09/2023||0.6359||1150000000|37.130001068115|1|2023-07-27|15/06/2023|0.7705|0.7691|1100000000|1250000000|38.759998321533|1
2023-09-18 16:06:26|08819|24735|ATS|6.03B|6030000000|60.01|171704|53.7|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
2023-09-18 16:06:31|08820|978804|ACB|498.16M|498160000|1.24|2101915|-31.44|27|2023-11-29|15/09/2023||-0.062||63030000|1.2200000286102|1|2023-11-09|15/06/2023||-0.046||74370000|1.2200000286102|1
2023-09-18 16:06:37|08821|24750|BDGI|1.2B|1200000000|34.81|69590|13.01|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
2023-09-18 16:06:42|08822|24477|BNS|78.38B|78380000000|65.12|3924393|-8.01|42|2023-11-28|15/10/2023||1.78||8350000000|65.160003662109|1|2023-08-29|15/07/2023|1.73|1.74|8090000000|8160000000|62.819999694824|1
2023-09-18 16:06:48|08823|24472|BIR|2.16B|2160000000|8.1|1034115|-26.68|41|2023-11-16|15/09/2023||0.075||166300000|8.1000003814697|1|2023-08-10|15/06/2023|0.16|0.0233|171290000|159900000|8.5699996948242|1
2023-09-18 16:06:53|08824|24467|BBDb|4.69B|4690000000|48.79|445732|52.43|37|2023-11-02|15/09/2023||0.4211||1770000000|49.25|1|2023-08-03|15/06/2023|0.72|0.3016|1680000000|1690000000|67.519996643066|1
2023-09-18 16:07:00|08825|42741|BLX|3.43B|3430000000|33.39|293246|-27.94|40|2023-11-10|15/09/2023||-0.0378||169810000|33.389999389648|1|2023-08-14|15/06/2023|0.19|0.1078|210000000|194460000|29.940000534058|1
2023-09-18 16:07:04|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
2023-09-18 16:07:10|08827|24481|CAE|10.41B|10410000000|32.77|549307|41.84|42|2023-11-09|15/09/2023||0.2041||1070000000|33.090000152588|1|2023-08-09|15/06/2023|0.24|0.2013|1050000000|1030000000|29.620000839233|1
2023-09-18 16:07:16|08828|24795|CF|806.95M|806950000|8.49|196057|14.99|40|2023-11-07|15/09/2023||0.19||387400000|8.4899997711182|1|2023-08-03|15/06/2023|0.07|0.16|343440000|403200000|8.1199998855591|1
2023-09-18 16:07:22|08829|24497|CM|50.73B|50730000000|55|3241624|-12.24|37|2023-11-30|15/10/2023||1.6||5890000000|55.020000457764|1|2023-08-31|15/07/2023|1.52|1.68|5880000000|5800000000|55.319999694824|1
2023-09-18 16:07:27|08830|42760|CTC|16.41B|16410000000|294.44|368|-3.11|40|2023-11-09|15/09/2023||3.56||4360000000|294.44000244141|1|2023-08-10|15/06/2023|3.08|3.05|4260000000|4290000000|289.98999023438|1
2023-09-18 16:07:33|08831|24509|CU|8.51B|8510000000|31.77|727170|-22.01|41|2023-10-26|15/09/2023||0.3285||813390000|31.770000457764|1|2023-07-27|15/06/2023|0.3015|0.4475|879000000|858560000|34.299999237061|1
2023-09-18 16:07:38|08832|24513|CWB|2.78B|2780000000|28.8|262306|19.34|41|2023-12-07|15/10/2023||0.8767||291620000|28.809999465942|1|2023-09-01|15/07/2023|0.88|0.8209|283510000|276840000|26.290000915527|1
2023-09-18 16:07:58|08833|24486|CFP|2.18B|2180000000|18.18|152278|-20.07|41|2023-10-25|15/09/2023||-0.0841||1310000000|18.159999847412|1|2023-07-27|15/06/2023|-0.36|-0.5117|1450000000|1360000000|22.219999313354|1
2023-09-18 16:08:05|08834|24503|CPX|4.94B|4940000000|42.17|315138|-16.36|41|2023-10-30|15/09/2023||1.39||721540000|42.189998626709|1|2023-08-02|15/06/2023|0.67|1.04|881000000|648110000|40.659999847412|1
2023-09-18 16:08:12|08835|24505|CS|4.29B|4290000000|6.17|1190393|92.35|37|2023-10-30|15/09/2023||0.0267||362830000|6.1700000762939|1|2023-08-02|15/06/2023|-0.02|-0.0045|333900000|332410000|6.6999998092651|1
2023-09-18 16:08:19|08836|42771|CJT|1.73B|1730000000|100.28|49843|-21.27|38|2023-11-07|15/09/2023||0.887||217210000|100.2799987793|1|2023-08-14|15/06/2023|0.91|0.828|209700000|223360000|93.449996948242|1
2023-09-18 16:08:25|08837|24781|CAS|1.24B|1240000000|12.31|120356|29.7|41|2023-11-09|15/09/2023||0.312||1190000000|12.310000419617|1|2023-08-03|15/06/2023|0.27|0.25|1170000000|1140000000|11.619999885559|1
2023-09-18 16:08:31|08838|24484|CCLb|10.25B|10250000000|57.72|354708|-12.14|41|2023-11-08|15/09/2023||0.966||1730000000|57.720001220703|1|2023-08-09|15/06/2023|0.9|0.8884|1640000000|1650000000|62.139999389648|1
2023-09-18 16:08:37|08839|24495|CLS|3.91B|3910000000|30.94|357063|145.5|41|2023-10-23|15/09/2023||0.7983||2640000000|31|1|2023-07-26|15/06/2023|0.7258|0.6366|2560000000|2440000000|21.780000686646|1
2023-09-18 16:08:43|08840|24512|CVE|52.87B|52870000000|27.89|4693606|14.2|41|2023-11-01|15/09/2023||0.7323||14900000000|27.909999847412|1|2023-07-27|15/06/2023|0.44|0.4004|14320000000|12860000000|23.809999465942|1
2023-09-18 16:08:49|08841|24488|CG|1.64B|1640000000|7.56|672581|39.19|36|2023-11-01|15/09/2023||0.2453||310730000|7.5799999237061|1|2023-07-31|15/06/2023|-0.2|-0.1404|184500000|168650000|8.1000003814697|1
2023-09-18 16:08:55|08842|42759|CGI|757.68M|757680000|36.32|2889|17.25|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
2023-09-18 16:09:01|08843|24506|CSH_u|2.51B|2510000000|10.4|320447|1.27|41|2023-11-09|15/09/2023||||259800000|10.39999961853|1|2023-08-10|15/06/2023|-0.0309||168170000|257400000|9.8000001907349|1
2023-09-18 16:09:07|08844|24483|CCA|2.80B|2800000000|63.25|90619|-19.28|42|2024-01-11|15/11/2023||2.37||769890000|63.25|1|2023-11-01|15/08/2023||1.98||754070000|63.25|1
2023-09-18 16:09:14|08845|24541|CIGI|7.07B|7070000000|149.13|72094|1.91|41|2023-10-31|15/09/2023||1.73||1100000000|149.13000488281|1|2023-08-02|15/06/2023|1.31|1.37|1080000000|1080000000|133.89999389648|1
2023-09-18 16:09:20|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
2023-09-18 16:09:25|08847|40463|CSU|60.37B|60370000000|2852.03|24778|48.5|40|2023-11-02|15/09/2023||15.38||2110000000|2852.0300292969|1|2023-08-11|15/06/2023|10.92|14.64|2040000000|2020000000|2772.1899414062|1
2023-09-18 16:09:31|08848|1123081|CTS|614.27M|614270000|2.97|780477|-49.07|24|2023-11-08|15/09/2023||0.112||610600000|2.9700000286102|1|2023-08-09|15/06/2023|0.12|0.12|665810000|640730000|3.1800000667572|1
2023-09-18 16:09:37|08849|24493|CJRb|217.39M|217390000|1.1|630119|-56.6|35|2024-01-12|15/11/2023||0.2009||415220000|1.1000000238419|1|2023-10-20|15/08/2023||-0.0844||329880000|1.1000000238419|1
2023-09-18 16:09:42|08850|24502|CPG|6.08B|6080000000|11.4|3361336|24.67|41|2023-11-02|15/09/2023||0.4366||1040000000|11.390000343323|1|2023-07-26|15/06/2023|0.39|0.3679|949600000|940900000|10.409999847412|1
2023-09-18 16:09:47|08851|977870|CRT_u|3.47B|3470000000|14.78|109763|-9.31|30|2023-11-06|15/09/2023||||137220000|14.779999732971|1|2023-08-08|15/06/2023|0.376||137820000|137120000|15.10000038147|1
2023-09-18 16:09:53|08852|24856|DSG|8.68B|8680000000|102.25|99743|15.43|41|2023-11-29|15/10/2023||0.4586||197000000|102.25|1|2023-09-06|15/07/2023|0.4374|0.4423|195990000|188820000|102.61000061035|1
2023-09-18 16:09:58|08853|1162029|DCBO|1.79B|1790000000|56.06|58921|47.22|12|2023-11-16|15/09/2023||0.0948||45350000|56.060001373291|1|2023-08-10|15/06/2023|0.14|0.0522|43590000|43040000|47.490001678467|1
2023-09-18 16:10:04|08854|24521|DOL|26.94B|26940000000|95.2|569101|24.6|42|2023-12-06|15/10/2023||0.793||1410000000|95.830001831055|1|2023-09-13|15/07/2023|0.86|0.7741|1460000000|1400000000|89.360000610352|1
2023-09-18 16:10:11|08855|42826|DIR_u|4.02B|4020000000|14.06|631303|21.64|35|2023-11-07|15/09/2023||||112900000|14.060000419617|1|2023-08-01|15/06/2023|||83040000|110800000|14.189999580383|1
2023-09-18 16:10:19|08856|24515|D_u|442.19M|442190000|11.67|174904|-33.48|41|2023-11-09|15/09/2023||||49300000|11.680000305176|1|2023-08-03|15/06/2023|||46040000|48800000|13.479999542236|1
2023-09-18 16:10:24|08857|24522|DPM|1.58B|1580000000|8.55|458231|40.37|29|2023-11-09|15/09/2023||0.2598||171230000|8.5500001907349|1|2023-08-01|15/06/2023|0.33|0.2316|167500000|161500000|9.170000076294|1
2023-09-18 16:10:29|08858|991134|ECN|577.58M|577580000|2.35|492497|-53.24|21|2023-11-08|15/09/2023||0.03||71000000|2.3399999141693|1|2023-08-14|15/06/2023|-0.0474|0.0402|37930000|64850000|2.6900000572205|1
2023-09-18 16:10:34|08859|40485|EFN|7.73B|7730000000|19.82|619893|18.26|40|2023-11-08|15/09/2023||0.3178||315920000|19.85000038147|1|2023-08-08|15/06/2023|0.33|0.3064|323070000|313020000|21.030000686646|1
2023-09-18 16:10:40|08860|24528|EMA|14.22B|14220000000|52.06|934976|-15.09|41|2023-11-10|15/09/2023||0.8081||1940000000|52.090000152588|1|2023-08-11|15/06/2023|0.6|0.6123|1420000000|1570000000|51.869998931885|1
2023-09-18 16:10:46|08861|24529|EMPa|9.34B|9340000000|37.31|370855|0.11|39|2023-12-14|15/10/2023||0.7286||7770000000|37.290000915527|1|2023-09-14|15/07/2023|0.78|0.7529|8080000000|8010000000|35.279998779297|1
2023-09-18 16:10:51|08862|24524|EDR|716.97M|716970000|3.61|205329|-8.27|35|2023-11-07|15/09/2023||0.0328||57960000|3.6050000190735|1|2023-08-08|15/06/2023|0.01|0.0177|50070000|53010000|4.3000001907349|1
2023-09-18 16:10:56|08863|24531|ERF|4.98B|4980000000|23.67|459934|16.37|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2023-09-18 16:11:02|08864|951615|EQX|2.21B|2210000000|7.11|423115|54.42|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
2023-09-18 16:11:07|08865|42842|EQB|2.79B|2790000000|73.89|60007|50.25|41|2023-11-07|15/09/2023||2.74||283900000|73.889999389648|1|2023-08-01|15/06/2023|2.98|2.58|284580000|271590000|77.809997558594|1
2023-09-18 16:11:12|08866|1096521|ERO|2.40B|2400000000|25.69|218896|79.77|16|2023-11-09|15/09/2023||0.2391||120480000|25.690000534058|1|2023-08-03|15/06/2023|0.24|0.255|104900000|110020000|30.209999084473|1
2023-09-18 16:11:18|08867|40486|EIF|2.16B|2160000000|46.47|85911|-1.91|41|2023-11-09|15/09/2023||1.31||663120000|46.619998931885|1|2023-08-10|15/06/2023|0.93|0.96|627220000|608150000|49.680000305176|1
2023-09-18 16:11:24|08868|24543|FTT|6.20B|6200000000|42.55|368774|61.54|41|2023-11-06|15/09/2023||0.9911||2410000000|42.580001831055|1|2023-08-08|15/06/2023|1|0.9333|2560000000|2280000000|45.889999389648|1
2023-09-18 16:11:29|08869|24537|FM|13.92B|13920000000|35.23|1851636|53.6|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
2023-09-18 16:11:34|08870|24544|FVI|1.18B|1180000000|4.05|397218|30.06|41|2023-11-09|15/09/2023||0.0475||208200000|4.0500001907349|1|2023-08-09|15/06/2023|0.01|0.0266|158400000|167400000|4.4299998283386|1
2023-09-18 16:11:40|08871|24538|FNV|37.31B|37310000000|194.52|327471|23.97|41|2023-11-06|15/09/2023||0.9057||325930000|194.86999511719|1|2023-08-08|15/06/2023|0.95|0.8947|329900000|324060000|187.38000488281|1
2023-09-18 16:11:46|08872|24689|WN|22.79M|22790000|154.88|160320|3.07|41|2023-11-21|15/09/2023||3.24||18160000000|154.92999267578|1|2023-08-01|15/06/2023|2.68|2.8|13880000000|13790000000|151.85000610352|1
2023-09-18 16:11:52|08873|40487|GEI|3.38B|3380000000|20.87|952897|-14.72|41|2023-11-06|15/09/2023||0.3509||2300000000|20.89999961853|1|2023-07-31|15/06/2023|0.37|0.3523|2610000000|2160000000|21.200000762939|1
2023-09-18 16:11:58|08874|24550|GIL|6.66B|6660000000|38.04|382440|-7.27|32|2023-11-02|15/09/2023||0.9852||923450000|38.040000915527|1|2023-08-03|15/06/2023|0.63|0.6096|840400000|818580000|40.909999847412|1
2023-09-18 16:12:04|08875|42830|GSY|1.92B|1920000000|115.81|28371|-3.03|40|2023-11-08|15/09/2023||3.5||317520000|115.80999755859|1|2023-08-09|15/06/2023|3.28|3.17|303000000|300240000|131.92999267578|1
2023-09-18 16:12:10|08876|24553|GWO|37.95B|37950000000|40.71|2475682|29.44|41|2023-11-08|15/09/2023||0.9548||1236000000|40.889999389648|1|2023-08-08|15/06/2023|0.99|0.906||1206000000|40.389999389648|1
2023-09-18 16:12:15|08877|24556|HR_u|2.90B|2900000000|10.31|501411|-13.67|39|2023-11-13|15/09/2023|||||10.359999656677|1|2023-08-10|15/06/2023|||212500000||10.680000305176|1
2023-09-18 16:12:22|08878|24555|HCG|1.69B|1690000000|44.26|139062|55.68|41|2023-11-09|15/09/2023||1.55||151600000|44.259998321533|1|2023-08-03|15/06/2023|1.57|1.23|133860000|136390000|43.040000915527|1
2023-09-18 16:12:29|08879|24554|HBM|2.34B|2340000000|6.71|1621335|19.4|42|2023-11-01|15/09/2023||0.1966||528640000|6.710000038147|1|2023-08-08|15/06/2023|-0.07|0.0938|312170000|341230000|7.5199999809265|1
2023-09-18 16:12:34|08880|960802|H|22.27B|22270000000|37.14|987542|7.16|32|2023-11-09|15/09/2023||0.5348||2310000000|37.159999847412|1|2023-08-09|15/06/2023|0.44|0.4181|1060000000|1970000000|36.119998931885|1
2023-09-18 16:12:39|08881|24559|IAG|8.91B|8910000000|87.49|219113|19.24|42|2023-11-07|15/09/2023||2.43|||87.680000305176|1|2023-08-03|15/06/2023|2.39|2.32|||89.889999389648|1
2023-09-18 16:12:45|08882|24562|IMG|1.66B|1660000000|3.43|724629|118.35|41|2023-11-07|15/09/2023||0.008||235100000|3.4400000572205|1|2023-08-10|15/06/2023|-0.01|-0.0158|238800000|233570000|3.210000038147|1
2023-09-18 16:12:51|08883|24561|IGM|9.06B|9060000000|37.99|191677|4.59|41|2023-11-01|15/09/2023||0.9129||825000000|38|1|2023-08-02|15/06/2023|0.86|0.8611|771650000|797840000|41.209999084473|1
2023-09-18 16:12:57|08884|24956|INE|2.55B|2550000000|12.45|389788|-37.75|41|2023-11-14|15/09/2023||0.0599||260320000|12.470000267029|1|2023-08-08|15/06/2023|0.0469|0.06|269540000|263400000|12.380000114441|1
2023-09-18 16:13:02|08885|24560|IFC|35.44B|35440000000|198.95|275850|-1.37|41|2023-11-07|15/09/2023||2.08||5730000000|199.05000305176|1|2023-08-02|15/06/2023|2.3|2.4|6230000000|5720000000|194.10000610352|1
2023-09-18 16:13:09|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
2023-09-18 16:13:14|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
2023-09-18 16:13:19|08888|42920|IVN|14.82B|14820000000|12.13|1648299|36.08|38|2023-11-13|15/09/2023||0.1003||78480000|12.119999885559|1|2023-08-03|15/06/2023|0.07|0.0929|702380000|96890000|13.359999656677|1
2023-09-18 16:13:25|08889|1029161|JWEL|1.10B|1100000000|26.17|143416|-28.08|27|2023-11-08|15/09/2023||0.3994||163560000|26.170000076294|1|2023-08-03|15/06/2023|0.32|0.3375|167580000|169390000|30.079999923706|1
2023-09-18 16:13:29|08890|980227|KNT|1.41B|1410000000|6.01|590195|-17.33|27|2023-11-13|15/09/2023||0.0635||60670000|6.0799999237061|1|2023-08-09|15/06/2023|0.04|0.064|51760000|55250000|5.789999961853|1
2023-09-18 16:13:36|08891|24570|KEY|7.55B|7550000000|32.93|744186|7|41|2023-11-07|15/09/2023||0.491||1840000000|32.930000305176|1|2023-08-10|15/06/2023|0.69|0.4606|1500000000|1630000000|32.650001525879|1
2023-09-18 16:13:41|08892|959119|KXS|4.71B|4710000000|166.53|54475|21.62|28|2023-11-02|15/09/2023||0.323||109550000|166.5299987793|1|2023-08-09|15/06/2023|0.2496|0.294|105770000|105710000|160.33999633789|1
2023-09-18 16:13:46|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
2023-09-18 16:13:52|08894|24573|LB|1.40B|1400000000|32.02|264974|-1.86|41|2023-12-07|15/10/2023||1.2||263160000|32|1|2023-08-31|15/07/2023|1.22|1.16|260800000|263210000|38.119998931885|1
2023-09-18 16:13:58|08895|25014|LWRK|2.24B|2240000000|32.27|336107|0|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
2023-09-18 16:14:04|08896|24576|LNR|4.13B|4130000000|67.17|92631|5.24|41|2023-11-08|15/09/2023||2.07||2320000000|67.160003662109|1|2023-08-09|15/06/2023|2.61|2.28|2550000000|2360000000|77.360000610352|1
2023-09-18 16:14:09|08897|42940|LAC|4.42B|4420000000|27.64|341588|-24.77|17|2023-10-26|15/09/2023||0.0765||104250000|27.639999389648|1|2023-08-09|15/06/2023|0.16|-0.0549|91900000|91900000|24.979999542236|1
2023-09-18 16:14:14|08898|24572|L|36.50B|36500000000|115.87|371236|1.38|41|2023-11-15|15/09/2023||2.21||18090000000|116|1|2023-07-26|15/06/2023|1.94|1.91|13740000000|13630000000|119.48000335693|1
2023-09-18 16:14:19|08899|24578|LUN|8.04B|8040000000|10.39|2010686|50.21|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
2023-09-18 16:14:26|08900|24584|MFI|3.38B|3380000000|27.82|153687|22.2|40|2023-11-01|15/09/2023||0.234||1280000000|27.809999465942|1|2023-08-03|15/06/2023|0.00|0.016|1270000000|1250000000|27.819999694824|1
2023-09-18 16:14:32|08901|25012|MRE|1.02B|1020000000|12.88|190460|24.17|41|2023-11-15|15/09/2023||0.5327||1210000000|12.880000114441|1|2023-08-09|15/06/2023|0.62|0.5823|1360000000|1270000000|14.810000419617|1
2023-09-18 16:14:38|08902|24582|MEG|240.54M|240540000|25.9|1624930|44.89|41|2023-11-06|15/09/2023||0.5891||1340000000|25.969999313354|1|2023-07-27|15/06/2023|0.47|0.3886|1290000000|1200000000|23.790000915527|1
2023-09-18 16:14:44|08903|24591|MX|3.77B|3770000000|55.94|95474|28.45|41|2023-10-25|15/09/2023||-0.0595||749070000|55.939998626709|1|2023-07-26|15/06/2023|0.6|0.5416|939000000|879290000|59.659999847412|1
2023-09-18 16:14:49|08904|42985|MTY|1.48B|1480000000|60.69|25588|1.21|33|2023-10-13|15/08/2023||0.9963||273900000|60.650001525879|1|2023-07-11|15/05/2023|1.24|0.9945|305220000|282040000|61.360000610352|1
2023-09-18 16:14:56|08905|24590|MTL|1.24B|1240000000|13.9|181031|-6.37|41|2023-10-25|15/09/2023||0.3133||500950000|13.89999961853|1|2023-07-20|15/06/2023|0.39|0.32|494300000|499760000|15.25|1
2023-09-18 16:15:01|08906|24592|NA|31.82B|31820000000|94.27|1772290|3.64|41|2023-12-01|15/10/2023||2.31||2690000000|94.300003051758|1|2023-08-30|15/07/2023|2.21|2.37|2580000000|2650000000|100.4700012207|1
2023-09-18 16:15:06|08907|49233|NXE|4.16B|4160000000|8.41|1607544|51.08|29|2023-11-01|15/09/2023||-0.0291|||8.4099998474121|1|2023-08-08|15/06/2023|-0.04|-0.015|||6.4200000762939|1
2023-09-18 16:15:12|08908|42990|NFI|965.48M|965480000|12.5|172101|-6.53|35|2023-11-14|15/09/2023||-0.3394||681080000|12.5|1|2023-08-16|15/06/2023|-0.46|-0.4867|660000000|646060000|11.710000038147|1
2023-09-18 16:15:18|08909|24600|NPI|6.11B|6110000000|24.12|955397|-46.08|41|2023-11-08|15/09/2023||0.2028||507610000|24.159999847412|1|2023-08-11|15/06/2023|0.01|0.128|471550000|456360000|24.270000457764|1
2023-09-18 16:15:33|08910|24606|OGC|2.02B|2020000000|2.85|1031696|42.57|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
2023-09-18 16:15:39|08911|960813|OGI|175.53M|175530000|2.18|147847|-55.22|32|2023-11-27|15/08/2023||-0.0311||45980000|2.1900000572205|1|2023-07-26|15/05/2023||-0.0722||42750000|1.789999961853|1
2023-09-18 16:15:44|08912|42743|OSK|1.03B|1030000000|2.74|842342|-4.56|29|2023-11-08|15/09/2023||-0.0127||0.00|2.7300000190735|1|2023-08-15|15/06/2023|-0.01|0.01||0.00|2.7599999904633|1
2023-09-18 16:15:50|08913|40498|PXT|2.67B|2670000000|25.15|492995|19.29|34|2023-11-08|15/09/2023||1.24||418600000|25.139999389648|1|2023-08-02|15/06/2023|0.95|0.9993|328000000|418700000|28.89999961853|1
2023-09-18 16:15:55|08914|24618|PKI|6.98B|6980000000|39.69|410403|26.24|41|2023-11-01|15/09/2023||0.7483||8340000000|39.680000305176|1|2023-08-03|15/06/2023|0.73|0.6413|7820000000|8300000000|35.599998474121|1
2023-09-18 16:16:01|08915|24623|POW|25.31B|25310000000|38.41|3275315|12.92|42|2023-11-13|15/09/2023||0.9647|||38.400001525879|1|2023-08-10|15/06/2023|1.27|0.9283|||38.110000610352|1
2023-09-18 16:16:07|08916|943642|PSK|6.08B|6080000000|25.4|381597|35.18|35|2023-10-23|15/09/2023||0.2367||110000000|25.39999961853|1|2023-07-17|15/06/2023|0.2|0.2233|117400000|120000000|25.069999694824|1
2023-09-18 16:16:13|08917|25066|PBH|4.64B|4640000000|104.57|37091|8|42|2023-11-14|15/09/2023||1.61||1760000000|104.56999969482|1|2023-08-14|15/06/2023|1.27|1.26|1630000000|1650000000|112.80000305176|1
2023-09-18 16:16:19|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
2023-09-18 16:16:25|08919|24632|QBRb|6.94B|6940000000|30.07|493356|10.87|42|2023-11-09|15/09/2023||0.7364||1420000000|30.069999694824|1|2023-08-10|15/06/2023|0.79|0.727|1400000000|1400000000|31.14999961853|1
2023-09-18 16:16:29|08920|1029163|REAL|433.29M|433290000|5.96|110650|6.85|22|2023-11-29|15/09/2023||0.00||11590000|5.960000038147|1|2023-07-28|15/06/2023|0.01|-0.005|12100000|11290000|6.6199998855591|1
2023-09-18 16:16:35|08921|43058|RCH|2.31B|2310000000|41.27|50688|16.16|33|2024-01-18|15/11/2023||0.55||439000000|41.270000457764|1|2023-10-05|15/08/2023||0.55||456050000|41.270000457764|1
2023-09-18 16:16:41|08922|24642|RUS|2.35B|2350000000|38.06|171562|33.32|41|2023-11-08|15/09/2023||1.02||1160000000|38.270000457764|1|2023-08-10|15/06/2023|1.37|1.16|1190000000|1230000000|37.509998321533|1
2023-09-18 16:16:47|08923|24645|SAP|12.24B|12240000000|29.03|561819|-16.27|42|2023-11-02|15/09/2023||0.4172||4530000000|29.030000686646|1|2023-08-10|15/06/2023|0.36|0.3443|4210000000|4370000000|28.190000534058|1
2023-09-18 16:16:53|08924|25146|SEA|1.34B|1340000000|16.04|41995|-8.93|39|2023-11-15|15/09/2023||-0.04||0.00|16.020000457764|1|2023-08-17|15/06/2023|0.11|-0.04||0.00|15.25|1
2023-09-18 16:17:00|08925|24650|SJRb|20.23B|20230000000|40.48|1990346|20.01|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
2023-09-18 16:17:06|08926|24988|SIA|823.80M|823800000|11.32|199370|-14.06|41|2023-11-15|15/09/2023|||||11.319999694824|1|2023-08-10|15/06/2023|||198340000||11.420000076294|1
2023-09-18 16:17:11|08927|24659|SVM|627.70M|627700000|3.55|199397|18.95|40|2023-11-08|15/09/2023||0.0717||60980000|3.5599999427795|1|2023-08-10|15/06/2023|0.05|0.068|60000000|57970000|3.5699999332428|1
2023-09-18 16:17:16|08928|978638|SIL|939.34M|939340000|6.4|393674|-13.56|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
2023-09-18 16:17:22|08929|978227|ZZZ|832.50M|832500000|23.93|64369|-3.14|30|2023-11-02|15/09/2023||0.9067||272590000|23.930000305176|1|2023-08-10|15/06/2023|0.42|0.4833|217200000|224710000|26.64999961853|1
2023-09-18 16:17:27|08930|24654|ATRL|7.63B|7630000000|44.03|321101|71.9|41|2023-11-02|15/09/2023||0.3944||2000000000|44.029998779297|1|2023-08-03|15/06/2023|0.41|0.3244|2130000000|1880000000|37.880001068115|1
2023-09-18 16:17:33|08931|958361|TOY|3.65B|3650000000|35.27|46302|-22.72|28|2023-11-07|15/09/2023||1.14||736290000|35.270000457764|1|2023-08-02|15/06/2023|0.45|0.3733|420700000|431120000|34.959999084473|1
2023-09-18 16:17:39|08932|24657|STN|10.09B|10090000000|91.08|404262|44.5|42|2023-11-09|15/09/2023||0.9697||1270000000|91.059997558594|1|2023-08-09|15/06/2023|0.99|0.9433|1280000000|1230000000|89.730003356934|1
2023-09-18 16:17:43|08933|1055997|STLC|1.98B|1980000000|35.84|162447|16.65|27|2023-11-14|15/09/2023||1.21||730790000|36.020000457764|1|2023-08-09|15/06/2023|2.23|3.05|841000000|892470000|41.490001678467|1
2023-09-18 16:17:49|08934|43085|SJ|3.76B|3760000000|65.1|131019|58.95|39|2023-11-07|15/09/2023||1.31||900970000|65.300003051758|1|2023-08-09|15/06/2023|1.72|1.52|972000000|956600000|66.51000213623|1
2023-09-18 16:17:54|08935|945165|SMU_u|4.46B|4460000000|23.48|1413453|30.08|34|2023-05-09|15/03/2023|||||23.479999542236|1|2023-02-17|15/12/2022|2.41||49230000|69200000|23.200000762939|1
2023-09-18 16:18:00|08936|24651|SLF|40.00B|40000000000|68.17|1959184|18.58|42|2023-11-13|15/09/2023||1.6|||68.180000305176|1|2023-08-08|15/06/2023|1.57|1.53|||69.019996643066|1
2023-09-18 16:18:06|08937|31160|SOY|594.20M|594200000|5.03|88524|-58.56|41|2023-11-08|15/09/2023||0.021||271870000|5.0300002098083|1|2023-08-09|15/06/2023|-0.03|-0.004|207810000|225070000|8.079999923706|1
2023-09-18 16:18:12|08938|24655|SPB|2.7B|2700000000|10.74|844350|1.21|41|2023-11-08|15/09/2023||-0.258||738990000|10.75|1|2023-08-03|15/06/2023|-0.21|-0.236|581500000|750330000|9.789999961853|1
2023-09-18 16:18:17|08939|24671|TFII|15.44B|15440000000|180.26|258335|40.87|41|2023-10-26|15/09/2023||1.75||1870000000|179.83000183105|1|2023-07-31|15/06/2023|1.59|1.73|1790000000|1930000000|168.69999694824|1
2023-09-18 16:18:24|08940|24692|X|8.28B|8280000000|29.73|482661|15.02|41|2023-11-09|15/09/2023||0.3604||296390000|29.729999542236|1|2023-07-27|15/06/2023|0.38|0.3531|306200000|292310000|29.389999389648|1
2023-09-18 16:18:37|08941|25220|TXG|1.27B|1270000000|14.76|294050|58.88|34|2023-11-08|15/09/2023||0.4183|||14.689999580383|1|2023-08-02|15/06/2023|0.44|0.371|211300000|210000000|17.930000305176|1
2023-09-18 16:18:43|08942|24675|TIH|9.36B|9360000000|113.5|119309|11.28|41|2023-11-06|15/09/2023||1.58||1210000000|113.5|1|2023-07-26|15/06/2023|1.61|1.43|1170000000|1190000000|108.19999694824|1
2023-09-18 16:18:48|08943|24668|TD|151.96B|151960000000|83.65|6099247|-4.36|42|2023-11-30|15/10/2023||1.96||12480000000|83.940002441406|1|2023-08-24|15/07/2023|1.99|2.04|13010000000|12110000000|83.360000610352|1
2023-09-18 16:18:53|08944|24678|TOU|23.71B|23710000000|69.76|2707270|-11.03|41|2023-11-08|15/09/2023||1.4||1690000000|69.75|1|2023-08-02|15/06/2023|1.49|1.09|1440000000|1640000000|68.440002441406|1
2023-09-18 16:18:59|08945|43104|RNW|3.45B|3450000000|12.94|616541|-22.34|34|2023-11-03|15/09/2023||0.1207||116870000|12.930000305176|1|2023-08-03|15/06/2023|0.05|0.1696|99000000|123540000|13.390000343323|1
2023-09-18 16:19:05|08946|1011025|TSU|1.54B|1540000000|32.4|146353|-3.72|27|2023-11-09|15/09/2023||0.4312||763650000|32.400001525879|1|2023-08-10|15/06/2023|0.57|0.47|801800000|801900000|32.650001525879|1
2023-09-18 16:19:10|08947|24566|TRQ|8.65B|8650000000|42.99|720276|7.26|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
2023-09-18 16:19:16|08948|24682|VET|3.37B|3370000000|20.43|837062|-32.41|42|2023-11-01|15/09/2023||0.3542||505650000|20.440000534058|1|2023-08-02|15/06/2023|0.78|0.395|471360000|506650000|18.219999313354|1
2023-09-18 16:19:21|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
2023-09-18 16:19:25|08950|976223|WELL|1.04B|1040000000|4.375|878519|31.72|26|2023-11-15|15/09/2023||0.069||198370000|4.4800000190735|1|2023-08-10|15/06/2023|0.06|0.0539|170920000|169990000|4.4000000953674|1
2023-09-18 16:19:30|08951|43141|WDO|1.22B|1220000000|8.2|321704|-1.33|34|2023-11-08|15/09/2023||-0.026||83670000|8.210000038147|1|2023-08-10|15/06/2023|-0.03|0.0088|84560000|82750000|6.710000038147|1
2023-09-18 16:19:36|08952|24686|WFG|8.25B|8250000000|98.7|199408|-6.57|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
2023-09-18 16:19:42|08953|25241|WCP|7.14B|7140000000|11.81|1766738|28.14|41|2023-10-25|15/09/2023||0.301|||11.779999732971|1|2023-07-26|15/06/2023|0.29|0.267|797900000||10.210000038147|1
2023-09-18 16:19:50|08954|43147|WPK|2.60B|2600000000|39.98|62394|-10.19|36|2023-10-26|15/09/2023||0.5598||285570000|39.979999542236|1|2023-07-27|15/06/2023|0.62|0.5733|287460000|314800000|41.479999542236|1
2023-09-18 16:19:55|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
2023-09-18 16:20:01|08956|24919|WSP|24.17B|24170000000|193.94|156722|19.9|41|2023-11-08|15/09/2023||1.96||2720000000|193.94000244141|1|2023-08-08|15/06/2023|1.56|1.52|2740000000|2600000000|179.74000549316|1
2023-09-18 16:20:08|08957|951635|WEED|1.13B|1130000000|1.58|8633821|-56.64|34|2023-11-09|15/09/2023||-0.1457||101670000|1.6299999952316|1|2023-08-09|15/06/2023|-0.07|-0.1767|108730000|90100000|0.62999999523163|1
2023-09-18 16:20:14|08958|1055210|GOLD|29.23B|29230000000|16.67|13120368|8.76|29|2023-11-09|15/09/2023||0.2837||3350000000|22.5|1|2023-08-08|15/06/2023|0.19|0.1747|2830000000|2930000000|22.040000915527|1
2023-09-18 16:20:20|08959|24589|||||||41|2023-11-22|15/09/2023||1.06||4950000000|72.860000610352|1|2023-08-09|15/06/2023|1.35|1.29|6430000000|6200000000|69.699996948242|1
2023-09-18 16:20:25|08960|24473|BMO|85.41B|85410000000|119.31|2206293|-5.03|42|2023-12-01|15/10/2023||3.01||8240000000|119.33999633789|1|2023-08-29|15/07/2023|2.78|3.13|8070000000|8110000000|114.06999969482|1
2023-09-18 16:20:32|08961|24453|AQN|6.66B|6660000000|9.67|2953108|-44.5|40|2023-11-09|15/09/2023||0.1283||638920000|9.6599998474121|1|2023-08-10|15/06/2023|0.08|0.1057|627900000|611830000|10.420000076294|1
2023-09-18 16:20:37|08962|24469|BCE|50.07B|50070000000|54.99|2039732|-11.46|42|2023-11-02|15/09/2023||0.8357||6200000000|54.979999542236|1|2023-08-03|15/06/2023|0.79|0.7968|6070000000|6050000000|56.169998168945|1
2023-09-18 16:20:43|08963|24520|DML|1.86B|1860000000|1.6399|1345150|32.34|41|2023-11-08|15/09/2023||-0.01|||2.2200000286102|1|2023-08-10|15/06/2023|0.00|-0.0067|3490000||1.789999961853|1
2023-09-18 16:20:49|08964|25153|SII|1.15B|1150000000|45.64|39762|-3.9|41|2023-11-15|15/09/2023||0.325|||45.639999389648|1|2023-08-09|15/06/2023|0.7|0.32|50610000|38100000|45.389999389648|1
2023-09-18 16:20:54|08965|1055247|YRI|417.15M|417150000|7.89|2029801|40.39|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
2023-09-18 16:21:00|08966|24498|CNQ|95.06B|95060000000|87.17|6983214|21.86|42|2023-11-02|15/09/2023||2.05||8290000000|87.110000610352|1|2023-08-03|15/06/2023|1.14|1.09|7890000000|7340000000|79.080001831055|1
2023-09-18 16:21:05|08967|1164007|DND|826.5M|826500000|15.34|122014|16.77|19|2023-11-08|15/09/2023||-0.1072||119370000|15.340000152588|1|2023-09-13|15/06/2023|-1.6|-0.13|120200000|120030000|19.920000076294|1
2023-09-18 16:21:11|08968|42839|ENGH|1.72B|1720000000|31.09|64358|4.18|38|2023-12-14|15/10/2023||0.33||123940000|31.090000152588|1|2023-09-07|15/07/2023|0.32|0.3|111000000|112100000|30.129999160767|1
2023-09-18 16:21:16|08969|24536|FFH|26.95B|26950000000|1143.11|32484|76.6|31|2023-11-02|15/09/2023||27.59||7440000000|1143.25|1|2023-08-03|15/06/2023|28.8|32.24|8040000000|7690000000|1080|1
2023-09-18 16:21:22|08970|24952|IFP|1.08B|1080000000|20.93|196277|-26.66|40|2023-11-09|15/09/2023||0.3235||861980000|20.930000305176|1|2023-08-03|15/06/2023|-0.1264|-0.2374|871800000|867450000|22.379999160767|1
2023-09-18 16:21:28|08971|24575|LIF|2.16B|2160000000|33.75|183087|8.59|41|2023-11-02|15/09/2023||0.724|||33.819999694824|1|2023-08-02|15/06/2023|0.65|0.792|51540000||31.290000915527|1
2023-09-18 16:21:33|08972|1123415|LSPD|3.11B|3110000000|20.39|605978|-14.36|16|2023-11-02|15/09/2023||0.0059||213840000|20.340000152588|1|2023-08-03|15/06/2023|-0.01|-0.0391|209090000|197720000|21.620000839233|1
2023-09-18 16:21:38|08973|1166355|NVEI|3.25B|3250000000|22.84|480120|-44.05|14|2023-11-15|15/09/2023||0.4199||303680000|22.829999923706|1|2023-08-09|15/06/2023|0.39|0.4386|307030000|305880000|40.119998931885|1
2023-09-18 16:21:44|08974|24605|ONEX|6.54B|6540000000|82.55|126835|25.31|40|2023-11-10|15/09/2023|||||82.550003051758|1|2023-08-10|15/06/2023|1.63||||80.720001220703|1
2023-09-18 16:21:50|08975|24608|OTEX|14.02B|14020000000|52.55|558716|39.09|41|2023-11-02|15/09/2023||1.28||1930000000|52.549999237061|1|2023-08-03|15/06/2023|1.22|1.15|1990000000|1990000000|54.529998779297|1
2023-09-18 16:21:56|08976|24680|TRP|52.18B|52180000000|50.25|6693760|-18.77|42|2023-11-02|15/09/2023||0.9972||3920000000|50.330001831055|1|2023-07-27|15/06/2023|0.96|0.9506|3830000000|3730000000|48.939998626709|1
2023-09-18 16:22:00|08977|24603|NWC|1.70B|1700000000|35.88|147415|7.81|29|2023-12-13|15/10/2023||0.6733||600870000|36.220001220703|1|2023-09-12|15/07/2023|0.7998|0.6633|618100000|607600000|29.979999542236|1
2023-09-18 16:22:06|08978|24679|TRI|80.04B|80040000000|176.01|335869|19.58|41|2023-08-03|15/06/2023||1.06||2250000000|182.55999755859|1|2023-05-02|15/03/2023|1.16|1.11|2370000000|2350000000|4.4663343167959|40.1
2023-09-18 16:22:11|08979|43109|TCN|3.11B|3110000000|11.42|407153|-14.64|35|2023-11-08|15/09/2023||0.1||115190000|11.420000076294|1|2023-08-08|15/06/2023|0.16|0.085|113310000|113150000|12|1
2023-09-18 16:22:18|08980|24691|WTE|1.80B|1800000000|28.72|73752|-1.74|41|2023-11-03|15/09/2023||0.4325||85930000|28.719999313354|1|2023-08-04|15/06/2023|0.45|0.4475|91830000|88860000|29.159999847412|1
2023-09-18 16:22:22|08981|998086|GOOS|1.61B|1610000000|15.79|783240|-8.41|28|2023-11-01|15/09/2023||-0.2144||279760000|21.270000457764|1|2023-08-03|15/06/2023|-0.7|-0.8536|84800000|74680000|22.889999389648|1
2023-09-18 16:22:27|08982|1055239|BB|4.19B|4190000000|5.31|1400731|-4.08|29|2023-12-21|15/11/2023||-0.0336||234250000|7.1599998474121|1|2023-09-28|15/08/2023||-0.0651||204230000|7.1599998474121|1
2023-09-18 16:22:33|08983|24470|BEI_u|3.50B|3500000000|69.95|102855|43.48|41|2023-11-16|15/09/2023||||137850000|69.949996948242|1|2023-08-10|15/06/2023|||134200000|135160000|63.990001678467|1
2023-09-18 16:22:38|08984|24777|BYD|5.42B|5420000000|253.6|35673|33.81|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792650000|202.58999633789|1
2023-09-18 16:22:43|08985|985736|BBU_u|4.94B|4940000000|22.72|41087|-19.93|29|2023-11-08|15/09/2023||-0.3668||4550000000|22.719999313354|1|2023-08-04|15/06/2023|-0.22|-0.1633|13510000000|4370000000|23.549999237061|1
2023-09-18 16:22:49|08986|42747|BIP_u|20.15B|20150000000|43.35|378933|-17.72|40|2023-11-01|15/09/2023||0.1984||1520000000|43.349998474121|1|2023-08-03|15/06/2023|0.5079|0.2083|5690000000|1500000000|44.619998931885|1
2023-09-18 16:22:52|08987|1177000|BPYP_pa|||19.15|4459|-24.28}|0||
2023-09-18 16:22:56|08988|977801|BEP_pg|17.22B|17220000000|20.72|3655|-15.81|0||
2023-09-18 16:23:02|08989|24482|CAR_u|8.35B|8350000000|49.37|319091|13.33|41|2023-11-07|15/09/2023||||258810000|49.369998931885|1|2023-08-03|15/06/2023|||263800000|257530000|50|1
2023-09-18 16:23:07|08990|1055219|CNR|102.37B|102370000000|116.18|1234471|1.86|29|2023-10-24|15/09/2023||1.83||4120000000|156.88000488281|1|2023-07-25|15/06/2023|1.76|1.79|4060000000|4130000000|156.7200012207|1
2023-09-18 16:23:12|08991|24501|CP|99.77B|99770000000|107.06|1128491|11.47|35|2023-07-26|15/06/2023||1.13||2870000000|109.08999633789|1|2023-04-26|15/03/2023|0.86|0.93|2270000000|2368000000|108.12000274658|1
2023-09-18 16:23:17|08992|42784|CHP_u|4.42B|4420000000|13.49|341856|-1.16|36|2023-11-08|15/09/2023|||||13.520000457764|1|2023-07-20|15/06/2023|0.74||350610000||13.510000228882|1
2023-09-18 16:23:21|08993|24822|CRR_u|2.47B|2470000000|13.7|164864|-12.41|33|2023-11-08|15/09/2023|||||13.739999771118|1|2023-08-09|15/06/2023|||107970000|106770000|13.640000343323|1
2023-09-18 16:23:27|08994|24527|ELD|2.76B|2760000000|13.51|307852|78.13|40|2023-10-26|15/09/2023||0.1106||278810000|13.579999923706|1|2023-07-27|15/06/2023|0.09|0.0968|229860000|257180000|14.319999694824|1
2023-09-18 16:23:32|08995|24534|FCR_u|3.03B|3030000000|14.26|368187|-6.76|41|2023-10-31|15/09/2023||||169300000|14.279999732971|1|2023-08-01|15/06/2023|-0.14||171900000|168400000|14.729999542236|1
2023-09-18 16:23:38|08996|953907|FSV|9.40B|9400000000|210.52|69823|30.22|34|2023-10-25|15/09/2023||1.28||1070000000|210.52000427246|1|2023-07-27|15/06/2023|1.46|1.32|1120000000|1100000000|207.10000610352|1
2023-09-18 16:23:43|08997|24564|IMO|46.10B|46100000000|59.36|1153961|31.52|42|2023-10-27|15/09/2023||2.27||14180000000|79.98999786377|1|2023-07-28|15/06/2023|1.15|1.11|11820000000|11380000000|68.25|1
2023-09-18 16:23:49|08998|40490|IIP_u|1.94B|1940000000|13.26|240961|8.56|38|2023-11-08|15/09/2023||||59800000|13.279999732971|1|2023-08-02|15/06/2023|||58960000|58650000|12.770000457764|1
2023-09-18 16:23:55|08999|24969|KMP_u|2.28B|2280000000|18.78|200061|12.28|41|2023-11-08|15/09/2023||||89800000|18.780000686646|1|2023-08-09|15/06/2023|||86860000|86750000|17.85000038147|1
2023-09-18 16:24:01|09000|1055235|MFC|47.65B|47650000000|19.4|6275762|15.26|29|2023-11-08|15/09/2023||0.8343||1912000000|26.180000305176|1|2023-08-09|15/06/2023|0.83|0.7802|5740000000|5000000000|26.059999465942|1
2023-09-18 16:24:07|09001|25045|NWH_u|1.64B|1640000000|6.71|1115057|-42.87|41|2023-11-16|15/09/2023||||154000000|6.710000038147|1|2023-08-11|15/06/2023|-0.436||126500000|142000000|7.0199999809265|1
2023-09-18 16:24:13|09002|941685|OR|3.25B|3250000000|17.61|403325|33.71|35|2023-11-07|15/09/2023||0.1378||65670000|17.659999847412|1|2023-08-09|15/06/2023|0.18|0.1306|60500000|60500000|18.729999542236|1
2023-09-18 16:24:19|09003|24624|PPL|22.88B|22880000000|41.67|2375915|-9.25|41|2023-11-02|15/09/2023||0.6776||2290000000|41.740001678467|1|2023-08-03|15/06/2023|0.6|0.5862|2070000000|2210000000|40.889999389648|1
2023-09-18 16:24:26|09004|24468|PRMW|3.20B|3200000000|14.84|103079|10.72|45|2023-11-09|15/09/2023||0.27||625800000|20.010000228882|1|2023-08-10|15/06/2023|0.24|0.2|593300000|586830000|18.620000839233|1
2023-09-18 16:24:31|09005|31157|RBA|16.19B|16190000000|65.96|353047|2.31|36|2023-08-10|15/06/2023||0.6643||1040000000|78.069999694824|1|2023-05-10|15/03/2023|0.57|0.4851|512400000|432220000|77.339996337891|1
2023-09-18 16:24:38|09006|24514|SRU_u|4.20B|4200000000|24.34|226917|-12.9|37|2023-11-10|15/09/2023||||200400000|24.360000610352|1|2023-08-09|15/06/2023|0.94||206950000|202900000|24.829999923706|1
2023-09-18 16:24:43|09007|976225|TECKa|30.38B|30380000000|58.45|2419|35.8|31|2023-10-24|15/09/2023||1.03||3920000000|58.450000762939|1|2023-07-27|15/06/2023|1.22|1.21|3520000000|3500000000|55.75|1
2023-09-18 16:24:48|09008|24662|T|33.60B|33600000000|23.13|2728439|-19.12|41|2023-11-09|15/09/2023||0.2487||5100000000|23.170000076294|1|2023-08-04|15/06/2023|0.19|0.2196|4950000000|4940000000|23.090000152588|1
2023-09-18 16:24:55|09009|24663|TA|3.30B|3300000000|12.53|604037|1.52|42|2023-11-07|15/09/2023||0.4357||654190000|12.529999732971|1|2023-08-04|15/06/2023|0.23|0.1043|625000000|538180000|13.319999694824|1
2023-09-18 16:25:00|09010|24665|TCLa|1.08B|1080000000|12.5|154572|-26.04|41|2023-12-12|15/10/2023||0.6499||809570000|12.5|1|2023-09-07|15/07/2023|0.51|0.505|706700000|752500000|13.39999961853|1
2023-09-18 16:25:08|09011|24446|AEM|33.10B|33100000000|49.64|1259635|20.03|37|2023-10-25|15/09/2023||0.6721||2230000000|66.949996948242|1|2023-07-26|15/06/2023|0.8578|0.7331|2270000000|2270000000|68.910003662109|1
2023-09-18 16:25:14|09012|24480|BTO|5.60B|5600000000|3.2|2683901|-1.36|36|2023-11-07|15/09/2023||0.0749||481310000|4.3200001716614|1|2023-08-02|15/06/2023|0.07|0.068|470850000|463730000|4.5100002288818|1
2023-09-18 16:25:21|09013|31094|BLDP|1.64B|1640000000|4.08|616952|-40.85|34|2023-11-08|15/09/2023||-0.176||34770000|5.4699997901917|1|2023-08-09|15/06/2023|-0.1343|-0.1718|20550000|21060000|6.3000001907349|1
2023-09-18 16:25:27|09014|24683|BHC|4.15B|4150000000|8.44|341337|17.91|36|2023-11-07|15/09/2023||0.9161||2150000000|11.39999961853|1|2023-08-03|15/06/2023|0.8185|0.7122|2170000000|2040000000|12.470000267029|1
2023-09-18 16:25:33|09015|42751|DOO|8.03B|8030000000|77.57|187104|15.28|41|2023-11-29|15/10/2023||3.16||2740000000|104.55000305176|1|2023-09-07|15/07/2023|3.21|2.97|2780000000|2700000000|102|1
2023-09-18 16:25:39|09016|1055217|CCO|23.57B|23570000000|40.2|1018725|46.95|29|2023-11-03|15/09/2023||0.126||711140000|54.290000915527|1|2023-08-02|15/06/2023|-0.01|0.126|482000000|470930000|45.880001068115|1
2023-09-18 16:25:45|09017|24492|CIX|2.80B|2800000000|17.18|619265|15.04|41|2023-11-09|15/09/2023||0.8371||753650000|17.180000305176|1|2023-08-10|15/06/2023|0.76|0.7689|776100000|724750000|16.639999389648|1
2023-09-18 16:25:50|09018|962584|CRON|1.19B|1190000000|2.32|263305|-21.12|27|2023-11-14|15/09/2023||-0.024||20980000|3.1199998855591|1|2023-08-08|15/06/2023|-0.01|-0.03|19020000|22320000|2.4800000190735|1
2023-09-18 16:25:54|09019|1055225|ENB|100.42B|100420000000|35.05|7072593|-12.53|29|2023-11-03|15/09/2023||0.6096||12060000000|47.310001373291|1|2023-08-04|15/06/2023|0.68|0.6838|10430000000|12680000000|48.069999694824|1
2023-09-18 16:25:59|09020|24539|FR|2.18B|2180000000|5.65|523683|-22.52|32|2023-11-08|15/09/2023||0.033||126000000|7.6199998855591|1|2023-08-03|15/06/2023|-0.021|-0.0225|146690000|133000000|8.25|1
2023-09-18 16:26:04|09021|1159533|GFL|17.15B|17150000000|46.46|303538|23.07|20|2023-11-01|15/09/2023||0.3073||1880000000|46.459999084473|1|2023-07-26|15/06/2023|0.49|0.2525|1940000000|1970000000|48.259998321533|1
2023-09-18 16:26:09|09022|1055232|K|8.62B|8620000000|5.21|2455129|61.06|29|2023-11-08|15/09/2023||0.1304||1350000000|7.039999961853|1|2023-08-02|15/06/2023|0.1871|0.1169|1460000000|1340000000|6.3400001525879|1
2023-09-18 16:26:15|09023|24990|MAG|1.64B|1640000000|11.73|309353|0.68|34|2023-11-13|15/09/2023||0.1729||0.00|15.800000190735|1|2023-08-08|15/06/2023|0.19|0.1739|134780000|0.00|15.300000190735|1
2023-09-18 16:26:20|09024|24586|||||||37|2023-11-10|15/09/2023||1.81||14120000000|76.129997253418|1|2023-08-04|15/06/2023|2|1.64|14670000000|13870000000|84.309997558594|1
2023-09-18 16:26:27|09025|24598|NGD|945.92M|945920000|1.025|761510|16.24|41|2023-11-09|15/09/2023||0.0205||191990000|1.3849999904633|1|2023-07-26|15/06/2023|0.02|0.017|184400000|183790000|1.6499999761581|1
2023-09-18 16:26:32|09026|24597|NG|1.86B|1860000000|4.12|156084|-7.05|41|2023-10-03|15/08/2023||-0.0273|||5.5700001716614|1|2023-06-27|15/05/2023|-0.0531|-0.027|||6.0599999427795|1
2023-09-18 16:26:38|09027|1057244|NTR|41.97B|41970000000|85.03|1354345|-24.13|25|2023-11-01|15/09/2023||0.9018||7620000000|85.029998779297|1|2023-08-02|15/06/2023|3.38|3.66|15240000000|14660000000|89.099998474121|1
2023-09-18 16:26:43|09028|24609|PAAS|28.27M|28270000|16.74|586462|6.7|37|2023-11-07|15/09/2023||0.1617||675280000|22.60000038147|1|2023-08-09|15/06/2023|0.04|0.0713|639900000|642160000|20.530000686646|1
2023-09-18 16:26:49|09029|943641|QSR|42.65B|42650000000|69.88|659913|18.21|36|2023-11-03|15/09/2023||1.15||2530000000|94.269996643066|1|2023-08-08|15/06/2023|1.14|1.02|2390000000|2330000000|98.339996337891|1
2023-09-18 16:26:54|09030|1055240|RY|172.30B|172300000000|91.62|3955336|-1.84|29|2023-11-30|15/10/2023||2.67||13250000000|123.59999847412|1|2023-08-24|15/07/2023|2.84|2.7|14490000000|12820000000|120.26000213623|1
2023-09-18 16:26:58|09031|25177|SSL|2.07B|2070000000|5.205|243400|-11.99|28|2023-11-01|15/09/2023||0.0183||46000000|7.0100002288818|1|2023-08-03|15/06/2023|0.02|0.0198|49800000|49800000|7.0300002098083|1
2023-09-18 16:27:04|09032|25152|SHOP|104.48B|104480000000|60.04|3349876|101.45|29|2023-10-26|15/09/2023||0.146||1670000000|81.01000213623|1|2023-08-02|15/06/2023|0.14|0.0643|1690000000|1630000000|89.620002746582|1
2023-09-18 16:27:09|09033|24656|SSRM|4.14B|4140000000|15.09|205338|11.26|37|2023-11-01|15/09/2023||0.423||546500000|20.340000152588|1|2023-08-02|15/06/2023|0.4671|0.1523|401700000|402970000|18.950000762939|1
2023-09-18 16:27:14|09034|1055242|SU|61.41B|61410000000|34.96|9139926|16.35|29|2023-11-01|15/09/2023||1.26||12660000000|47.139999389648|1|2023-08-14|15/06/2023|0.96|0.9324|11720000000|11710000000|42.659999847412|1
2023-09-18 16:27:19|09035|1170093|TIXT|3.01B|3010000000|10.98|348563|-71.21|12|2023-11-03|15/09/2023||0.2831||881580000|10.979999542236|1|2023-08-04|15/06/2023|0.2271|0.2044|891210000|873860000|12.090000152588|1
2023-09-18 16:27:24|09036|1173238|TLRY|2.61B|2610000000|2.69|2123273|-5.42|20|2024-01-08|15/11/2023||-0.058||241980000|3.6199998855591|1|2023-10-06|15/08/2023||-0.0992||232710000|3.6199998855591|1
2023-09-18 16:27:30|09037|24471|WCN|49.28B|49280000000|141.66|263185|-0.18|40|2023-10-30|15/09/2023||1.14||2070000000|191.66000366211|1|2023-08-02|15/06/2023|1.02|1.01|2020000000|2010000000|189.86000061035|1
2023-09-18 16:27:36|09038|24690|WPRT|157.93M|157930000|9.24|23901|-29.48|36|2023-08-10|15/06/2023||-0.0586||82730000|11.710000038147|1|2023-05-08|15/03/2023|-0.6|-0.0757|82240000|77950000|9.5|1
2023-09-18 16:27:41|09039|24652|WPM|27.10B|27100000000|44.47|728700|40.39|37|2023-11-09|15/09/2023||0.2969||258980000|60.029998779297|1|2023-08-10|15/06/2023|0.314|0.2726|264970000|250730000|59.360000610352|1
2023-09-18 16:27:47|09040|24542|FTS|27.42B|27420000000|56.35|1518460|-0.62|41|2023-11-03|15/09/2023||0.75||2730000000|56.439998626709|1|2023-08-02|15/06/2023|0.62|0.614|2590000000|2590000000|55.549999237061|1
2023-09-18 16:27:52|09041|24637|REI_u|5.88B|5880000000|19.6|447288|-1.15|41|2023-11-02|15/09/2023||||284100000|19.620000839233|1|2023-08-01|15/06/2023|0.3726||270910000|278200000|20.049999237061|1
2023-09-18 16:27:58|09042|43433|005930|477.63T|4.7763E+14|70200|4620070|25.98|39|2023-11-02|15/09/2023||443.29||67870930000000|70200|1|2023-07-27|15/06/2023|228|111.67|60010000000000|60625450000000|69800|1
2023-09-18 16:28:04|09043|43430|000660|84.22T|84220000000000|119000|1127864|32.24|40|2023-10-26|15/09/2023||-2600.94||7756610000000|119000|1|2023-07-26|15/06/2023|-4347|-3193.13|7306000000000|6056970000000|113400|1
2023-09-18 16:28:10|09044|43493|035420|34.51T|34510000000000|221500|347549|3.18|41|2023-11-02|15/09/2023||1899.14||2478900000000|221500|1|2023-08-03|15/06/2023|1784.74|1776.88|2407900000000|2407930000000|227500|1
2023-09-18 16:28:15|09045|979247|035720|21.38T|21380000000000|48600|724939|-26.68|29|2023-11-02|15/09/2023||261.52||2261420000000|48600|1|2023-08-02|15/06/2023|125.8|148.4|2042500000000|2058710000000|54900|1
2023-09-18 16:28:21|09046|43450|006400|38.41T|38410000000000|567000|92622|-4.49|40|2023-10-31|15/09/2023||8717.8||6124280000000|567000|1|2023-07-27|15/06/2023|6787.1|6801.74|5841000000000|5840820000000|703000|1
2023-09-18 16:28:26|09047|43424|051910|42.91T|42910000000000|573000|110359|-11.02|40|2023-10-25|15/09/2023||7379.72||14810320000000|573000|1|2023-07-27|15/06/2023|7587.25|6550.94|14542000000000|14538580000000|728000|1
2023-09-18 16:28:31|09048|43399|005380|41.3T|41300000000000|191000|179080|-5.12|40|2023-10-26|15/09/2023||10825.31||39329200000000|191000|1|2023-07-26|15/06/2023|12529.13|13258.46|42250000000000|40094660000000|200500|1
2023-09-18 16:28:36|09049|979618|068270|20.84T|20840000000000|146400|253967|-11.9|30|2023-11-13|15/09/2023||1004.3||623100000000|146400|1|2023-08-11|15/06/2023|882.47|1012.8|524000000000|550760000000|156100|1
2023-09-18 16:28:42|09050|43460|000270|31.65T|31650000000000|79400|386846|-2.1|40|2023-10-26|15/09/2023||5287.6||24790170000000|79400|1|2023-07-27|15/06/2023|7119.66|7083.31|26244000000000|26244080000000|82600|1
2023-09-18 16:28:48|09051|43413|105560|22.02T|22020000000000|57200|469147|13.77|40|2023-10-26|15/09/2023||3725.66||4006170000000|57200|1|2023-07-25|15/06/2023|3862.13|3901.39|4297300000000|4069900000000|47650|1
2023-09-18 16:28:53|09052|43531|005490|44.31T|44310000000000|603000|493557|156.83|36|2023-10-23|15/09/2023||9507.5||20547210000000|603000|1|2023-07-24|15/06/2023|9090|8925.2|20121000000000|20447050000000|551000|1
2023-09-18 16:28:59|09053|43398|012330|21.68T|21680000000000|235000|110429|13.1|40|2023-11-15|15/09/2023||7821.43||14936460000000|235000|1|2023-07-27|15/06/2023|10108.42|8515.38|15685000000000|15684970000000|235000|1
2023-09-18 16:29:05|09054|43453|055550|19.7T|19700000000000|37700|595660|4.87|40|2023-10-24|15/09/2023||2459.35||3556950000000|37700|1|2023-07-28|15/06/2023|2295|2472.64|3727000000000|3580570000000|35150|1
2023-09-18 16:29:11|09055|43348|066570|18.32T|18320000000000|105400|315031|16.78|40|2023-10-26|15/09/2023||1167.55||20868670000000|105400|1|2023-07-27|15/06/2023|896.4|2187.58|19998400000000|19827960000000|116300|1
2023-09-18 16:29:17|09056|993256|207940|52.03T|52030000000000|732000|39904|-7.98|28|2023-10-25|15/09/2023||2791.74||930790000000|732000|1|2023-07-26|15/06/2023|2597.83|2360.6|866200000000|867610000000|735000|1
2023-09-18 16:29:22|09057|43404|096770|14.03T|14030000000000|164600|250149|-5.92|40|2023-11-03|15/09/2023||5643.79||18976050000000|164600|1|2023-07-28|15/06/2023|-2435.54|-2135.86|18727000000000|18724140000000|187000|1
2023-09-18 16:29:28|09058|43378|086790|12.53T|12530000000000|43400|541598|12.08|40|2023-10-27|15/09/2023||3407.33||2715150000000|43400|1|2023-07-27|15/06/2023|3157.27|3039.63|2823540000000|2823260000000|39400|1
2023-09-18 16:29:34|09059|43448|036570|5.13T|5130000000000|250000|64622|-31.39|41|2023-11-10|15/09/2023||2213.89||458950000000|250000|1|2023-08-09|15/06/2023|1472.37|1723.69|440200000000|440140000000|278500|1
2023-09-18 16:29:40|09060|43477|028260|17.82T|17820000000000|108300|141163|-3.81|35|2023-10-25|15/09/2023||1830.68||10735840000000|108300|1|2023-07-26|15/06/2023|3120.74|3120.74|10586000000000|10586000000000|102300|1
2023-09-18 16:29:45|09061|43521|051900|7.28T|7280000000000|470000|56193|-32.22|40|2023-10-24|15/09/2023||7481.74||1902010000000|470000|1|2023-07-27|15/06/2023|5447.57|6178.99|1808000000000|1805490000000|415000|1
2023-09-18 16:29:50|09062|1176172|259960|7.25T|7250000000000|153700|77417|-34.77|15|2023-11-09|15/09/2023||2334.01||448750000000|153700|1|2023-08-09|15/06/2023|2745.21|2329.61|387100000000|419060000000|171600|1
2023-09-18 16:29:55|09063|1166996|352820|10.18T|10180000000000|241500|121032|59.09|16|2023-11-02|15/09/2023||1850.04||542070000000|241500|1|2023-08-08|15/06/2023|2837|1493.75|621000000000|621000000000|274500|1
2023-09-18 16:30:01|09064|43365|011200|8.23T|8230000000000|16870|943441|-18.35|41|2023-11-16|15/09/2023||2182||2193040000000|16870|1|2023-08-16|15/06/2023||2101|2130000000000|2095680000000|17100|1
2023-09-18 16:30:08|09065|43350|009150|10.7T|10700000000000|141700|167585|9.47|40|2023-10-31|15/09/2023||2642.72||2304640000000|141700|1|2023-07-27|15/06/2023|1571.76|1572.57|2220500000000|2148740000000|144100|1
2023-09-18 16:30:17|09066|43480|033780|10.5T|10500000000000|91000|211873|8.72|40|2023-10-26|15/09/2023||2300.82||1667630000000|91000|1|2023-08-15|15/06/2023|1701.71|1669.29|1336000000000|1360940000000|86500|1
2023-09-18 16:30:24|09067|43520|034730|8.24T|8240000000000|150300|91979|-32.65|40|2023-11-13|15/09/2023||3200.56||32880800000000|150300|1|2023-08-15|15/06/2023||1190.32|31920000000000|30891330000000|148500|1
2023-09-18 16:30:29|09068|1031014|091990|10.4T|10400000000000|64600|411699|0.29|27|2023-11-16|15/09/2023||254.12||566580000000|64600|1|2023-08-15|15/06/2023||253.5|525800000000|527160000000|70500|1
2023-09-18 16:30:34|09069|1010663|251270|3.88T|3880000000000|47400|137147|-21.25|28|2023-11-09|15/09/2023||-48.53||661610000000|47400|1|2023-08-08|15/06/2023|-331.45|-340.73|603300000000|603230000000|49000|1
2023-09-18 16:30:48|09070|43508|003550|13.68T|13680000000000|84500|130473|5.57|40|2023-11-15|15/09/2023||3622.22||1979880000000|84500|1|2023-08-10|15/06/2023|3153.25|3153.25|1899000000000|1895390000000|84000|1
2023-09-18 16:30:54|09071|43525|015760|11.65T|11650000000000|18030|541306|-3.49|41|2023-11-15|15/09/2023||737.16||23734320000000|18030|1|2023-08-11|15/06/2023|-2964.5|-3617.28|19622500000000|19605030000000|19030|1
2023-09-18 16:30:59|09072|1131302|316140|9.55T|9550000000000|12560|1398509|6.61|29|2023-10-27|15/09/2023||1038.86||2498620000000|12560|1|2023-07-27|15/06/2023|830.33|842.47|2473000000000|2561500000000|11770|1
2023-09-18 16:31:05|09073|43370|000810|11.16T|11160000000000|263000|65128|40.11|41|2023-11-16|15/09/2023||9693.43||3608800000000|263000|1|2023-08-14|15/06/2023|14656.88|14812.42||3516800000000|250500|1
2023-09-18 16:31:11|09074|43544|034020|11T|11000000000000|17020|1610098|-2.44|39|2023-11-01|15/09/2023||||4202000000000|17020|1|2023-07-28|15/06/2023|||4539400000000|4057000000000|16860|1
2023-09-18 16:31:17|09075|43514|003490|8.48T|8480000000000|22550|532135|-12.55|40|2023-11-16|15/09/2023||346.50||3938660000000|22550|1|2023-08-02|15/06/2023||188.00|3818000000000|3732800000000|24850|1
2023-09-18 16:31:22|09076|1175885|323410|12.42T|12420000000000|25050|592243|1.58|15|2023-11-01|15/09/2023||189.85||285010000000|25050|1|2023-08-04|15/06/2023|172.55|172.92|278000000000|278000000000|28350|1
2023-09-18 16:31:27|09077|43507|030200|8.31T|8310000000000|32350|352384|-9.61|37|2023-11-10|15/09/2023||1113.82||6653710000000|32350|1|2023-08-07|15/06/2023|1601.28|1626.18|6547500000000|6545840000000|30750|1
2023-09-18 16:31:33|09078|43416|090430|7.9T|7900000000000|128300|194987|3.15|41|2023-10-31|15/09/2023||769.7||995200000000|128300|1|2023-07-26|15/06/2023|344.16|310.13|945390000000|945230000000|99800|1
2023-09-18 16:31:39|09079|43428|032830|13T|13000000000000|71200|148514|11.79|39|2023-11-09|15/09/2023||2514.22||6929820000000|71200|1|2023-08-14|15/06/2023|1486.61|1486.61||6855490000000|70300|1
2023-09-18 16:31:44|09080|948394|018260|10.86T|10860000000000|135700|98359|11.54|29|2023-11-15|15/09/2023||2084.21||3474360000000|135700|1|2023-07-27|15/06/2023|2230.82|2210.36|3291000000000|3290930000000|122400|1
2023-09-18 16:31:49|09081|1123980|247540|27.34T|27340000000000|280000|763519|186.36|24|2023-11-15|15/09/2023||1054.43||2049480000000|280000|1|2023-08-03|15/06/2023|718.94|840.34|1906200000000|1906130000000|380500|1
2023-09-18 16:31:55|09082|43541|009540|8.66T|8660000000000|121000|126390|45.49|40|2023-11-15|15/09/2023||1428.58||5303130000000|121000|1|2023-07-27|15/06/2023|1263.36|1263.36|5454000000000|5446050000000|125900|1
2023-09-18 16:32:01|09083|43463|034220|4.95T|4950000000000|13730|629674|-5.31|40|2023-10-25|15/09/2023||-1006.78||5567850000000|13730|1|2023-07-26|15/06/2023|-2127.04|-1957.23|4739000000000|4716210000000|13700|1
2023-09-18 16:32:07|09084|43457|009830|5.59T|5590000000000|32550|541896|-42.69|41|2023-11-15|15/09/2023||864.46||3489890000000|32550|1|2023-07-27|15/06/2023|251.06|291.83|3393000000000|3392790000000|41600|1
2023-09-18 16:32:13|09085|43524|021240|3.11T|3110000000000|42400|146651|-24.29|40|2023-11-02|15/09/2023||1517.31||1018030000000|42400|1|2023-08-09|15/06/2023|1531.54|1611.39|1006080000000|1006090000000|40800|1
2023-09-18 16:32:19|09086|43381|010130|11.06T|11060000000000|552000|39050|-10.36|40|2023-11-15|15/09/2023||6980.35||2493140000000|552000|1|2023-08-02|15/06/2023|5990.53|6068.32|2469200000000|2469170000000|496500|1
2023-09-18 16:32:24|09087|43473|010950|9.29T|9290000000000|80200|200337|-9.81|40|2023-10-26|15/09/2023||2849.98||8640940000000|80200|1|2023-07-28|15/06/2023|-193.72|-87.68|7819600000000|7763820000000|73600|1
2023-09-18 16:32:29|09088|979183|028300|4.11T|4110000000000|32100|561760|-17.68|27|2023-11-16|15/09/2023|||||32100|1|2023-08-15|15/06/2023|||||30600|1
2023-09-18 16:32:34|09089|979031|003670|31.62T|31620000000000|410500|517043|132.96|29|2023-10-19|15/09/2023||1035.93||1542960000000|410500|1|2023-07-24|15/06/2023|604.18|694.65|1193000000000|1193000000000|490500|1
2023-09-18 16:32:40|09090|43492|032640|4.53T|4530000000000|10510|486696|-8.65|40|2023-10-27|15/09/2023||390.22||3551690000000|10510|1|2023-08-08|15/06/2023|492.17|488.57|3429000000000|3391160000000|10240|1
2023-09-18 16:32:45|09091|43346|018880|4.86T|4860000000000|8980|556246|-12.37|41|2023-11-15|15/09/2023||107.06||2317320000000|8980|1|2023-08-10|15/06/2023|200.91|97.85|2429090000000|2378010000000|8520|1
2023-09-18 16:32:50|09092|979607|066970|6.5T|6500000000000|188000|390922|-16.5|27|2023-11-15|15/09/2023||2349.84||1450230000000|188000|1|2023-08-03|15/06/2023|1753.31|893.94|1368000000000|1368060000000|244500|1
2023-09-18 16:32:55|09093|43371|000720|4.21T|4210000000000|37300|323768|-15.53|40|2023-11-16|15/09/2023||1145.82||6466380000000|37300|1|2023-08-15|15/06/2023|1146.1|1240.25|7163000000000|7073750000000|35750|1
2023-09-18 16:33:01|09094|43374|011170|6.25T|6250000000000|144200|71851|-15.8|40|2023-11-15|15/09/2023||1175.31||5077210000000|144200|1|2023-08-08|15/06/2023|-3139.03|1179.9|5002000000000|5002150000000|156100|1
2023-09-18 16:33:06|09095|43366|010140|7.29T|7290000000000|8490|3129502|53.76|40|2023-11-15|15/09/2023||28.71||2046800000000|8490|1|2023-07-27|15/06/2023|24.66|23.9|1945700000000|1945810000000|8370|1
2023-09-18 16:33:12|09096|43400|004020|5.19T|5190000000000|38950|241908|12.43|40|2023-11-16|15/09/2023||1218.01||6467610000000|38950|1|2023-07-26|15/06/2023|2205.65|2161.92|7138300000000|7138180000000|34450|1
2023-09-18 16:33:17|09097|43540|071050|3.22T|3220000000000|56400|114673|1.44|35|2023-11-09|15/09/2023||3594||473500000000|56400|1|2023-08-04|15/06/2023||3631|516000000000|485500000000|50200|1
2023-09-18 16:33:22|09098|1166027|293490|2.31T|2310000000000|27850|273414|-42.08|17|2023-11-01|15/09/2023||410||331910000000|27850|1|2023-08-02|15/06/2023|55|326|271100000000|297970000000|32850|1
2023-09-18 16:33:28|09099|43538|011790|2.76T|2760000000000|82000|132710|-23.87|40|2023-11-15|15/09/2023||121.9||728510000000|82000|1|2023-08-09|15/06/2023|-351.22|-137.38|630900000000|725680000000|95600|1
2023-09-18 16:33:34|09100|43435|028050|6.36T|6360000000000|32300|470309|45.58|40|2023-11-15|15/09/2023||798.84||2684570000000|32300|1|2023-07-27|15/06/2023|1431.91|788.36|2785800000000|2733250000000|32600|1
2023-09-18 16:33:39|09101|1050118|263750|3.06T|3060000000000|49450|191784|-7.78|27|2023-11-08|15/09/2023||157.42||98760000000|49450|1|2023-08-10|15/06/2023|-71.48|-144.5|78400000000|78250000000|56200|1
2023-09-18 16:33:45|09102|43422|035250|3.29T|3290000000000|16130|490153|-36.02|41|2023-11-10|15/09/2023||377.47||395150000000|16130|1|2023-08-07|15/06/2023|441.34|332.72|331000000000|336390000000|15840|1
2023-09-18 16:33:49|09103|1171784|302440|5.58T|5580000000000|71600|160120|-28.67|12|2023-10-30|15/09/2023||133.09||61390000000|71600|1|2023-07-28|15/06/2023|-208.38|-35.13|26500000000|26200000000|74500|1
2023-09-18 16:33:55|09104|44089|139480|1.96T|1960000000000|72800|111416|-21.26|37|2023-11-15|15/09/2023||1834.78||7880890000000|72800|1|2023-08-15|15/06/2023|-827.42|-827.42|7271040000000|7272910000000|77700|1
2023-09-18 16:34:01|09105|43532|000100|5.38T|5380000000000|76400|199893|46.14|40|2023-11-15|15/09/2023||234.35||480310000000|76400|1|2023-07-28|15/06/2023|109.23|372.61|495700000000|493800000000|68700|1
2023-09-18 16:34:08|09106|43465|011070|5.9T|5900000000000|250500|91601|-23.91|40|2023-10-26|15/09/2023||8684.81||4824110000000|250500|1|2023-08-15|15/06/2023|87.95|167.81|3907000000000|3875940000000|259500|1
2023-09-18 16:34:14|09107|43347|011780|3.37T|3370000000000|131500|50322|2.01|40|2023-11-16|15/09/2023||4497.49||1652260000000|131500|1|2023-08-04|15/06/2023|4335.57|4534.03|1578100000000|1705520000000|126000|1
2023-09-18 16:34:21|09108|43379|086280|6.71T|6710000000000|176900|60617|-1.5|40|2023-11-15|15/09/2023||7626.75||6763870000000|176900|1|2023-07-28|15/06/2023|7751.92|8116.24|6535000000000|6679980000000|177200|1
2023-09-18 16:34:26|09109|43441|006800|3.78T|3780000000000|6950|430301|5.76|33|2023-10-13|15/09/2023||413.00||506130000000|6950|1|2023-08-10|15/06/2023||326.00|488800000000|428150000000|7020|1
2023-09-18 16:34:32|09110|44101|161390|4.9T|4900000000000|39600|209009|0.38|38|2023-10-31|15/09/2023||1317.52||2297150000000|39600|1|2023-07-28|15/06/2023|1101.89|1308.74|2263000000000|2262780000000|36550|1
2023-09-18 16:34:39|09111|43376|097950|4.67T|4670000000000|311000|31384|-20.62|40|2023-11-13|15/09/2023||10867.72||7817840000000|311000|1|2023-08-07|15/06/2023|4114.66|3725.58|7219400000000|7219290000000|294500|1
2023-09-18 16:34:45|09112|43856|014680|1.98T|1980000000000|175600|58393|-17.52|35|2023-11-16|15/09/2023||2186.42||210160000000|175600|1|2023-08-16|15/06/2023|2556.36|2556.36|194700000000|196810000000|184500|1
2023-09-18 16:34:51|09113|43407|016360|3.48T|3480000000000|38550|143067|15.27|33|2023-11-08|15/09/2023||6639||419000000000|38550|1|2023-08-08|15/06/2023|6568|6568|414000000000|414000000000|36900|1
2023-09-18 16:34:57|09114|979869|112040|1.16T|1160000000000|38250|250569|-33.09|30|2023-11-15|15/09/2023||687.80||183900000000|38250|1|2023-08-08|15/06/2023||974.79|159000000000|159000000000|42000|1
2023-09-18 16:35:03|09115|43542|024110|9.04T|9040000000000|11340|545366|15.6|40|2023-10-27|15/09/2023||885.32||2059710000000|11340|1|2023-07-25|15/06/2023|810.69|800.97|2100400000000|2032510000000|10160|1
2023-09-18 16:35:08|09116|1010641|267250|4.98T|4980000000000|71500|182889|21.54|28|2023-11-15|15/09/2023||4214||15283000000000|71500|1|2023-07-27|15/06/2023||4627|15621150000000|15621150000000|61100|1
2023-09-18 16:35:16|09117|1175253|383220|4.46T|4460000000000|119000|128258|-23.12|11|2023-11-13|15/09/2023||3516||557330000000|119000|1|2023-07-28|15/06/2023||2371|405500000000|405340000000|102500|1
2023-09-18 16:35:22|09118|43522|006360|1.26T|1260000000000|14670|453128|-47.23|40|2023-11-16|15/09/2023||664.98||3341330000000|14670|1|2023-07-26|15/06/2023|-3506.78|1244.06|3495000000000|3523640000000|14410|1
2023-09-18 16:35:26|09119|1163147|326030|7.15T|7150000000000|91600|126407|36.38|19|2023-11-15|15/09/2023||-85.98||91780000000|91600|1|2023-08-10|15/06/2023|-297.52|65.88|77000000000|76990000000|99300|1
2023-09-18 16:35:32|09120|43455|005830|5.64T|5640000000000|90900|132452|61.55|35|2023-11-10|15/09/2023||5344.53||3000930000000|90900|1|2023-08-11|15/06/2023|7876.84|6611.23||3025500000000|78000|1
2023-09-18 16:35:37|09121|1031094|271560|4.8T|4800000000000|122100|75635|20.1|27|2023-11-15|15/09/2023||2728.41||810080000000|122100|1|2023-08-16|15/06/2023|2062.29|2187.88|713900000000|713940000000|125600|1
2023-09-18 16:35:43|09122|43780|008770|3.31T|3310000000000|90100|281142|21|40|2023-11-15|15/09/2023||868.2||1074670000000|90100|1|2023-07-28|15/06/2023|1877.98|1265.59|866960000000|866960000000|71900|1
2023-09-18 16:35:49|09123|44107|180640|2.86T|2860000000000|42450|58967|8.81|29|2023-11-16|15/09/2023|||||42450|1|2023-08-17|15/06/2023|||||46650|1
2023-09-18 16:35:54|09124|980033|196170|3.39T|3390000000000|70400|402126|49.73|27|2023-11-16|15/09/2023|||||70400|1|2023-08-15|15/06/2023|||||46300|1
2023-09-18 16:36:00|09125|43414|138930|2.3T|2300000000000|7200|597405|8.65|40|2023-11-02|15/09/2023||1078.65||802370000000|7200|1|2023-07-26|15/06/2023|629.07|630.29|802000000000|808300000000|6580|1
2023-09-18 16:36:06|09126|43469|010060|1.48T|1480000000000|88800|63059|-18.82|40|2023-11-01|15/09/2023||4158||884950000000|88800|1|2023-07-27|15/06/2023||4158|594300000000|919500000000|113100|1
2023-09-18 16:36:10|09127|1156618|336260|1.54T|1540000000000|23400|182840|-31.43|16|2023-11-13|15/09/2023||38.16||99600000000|23400|1|2023-07-26|15/06/2023|-3.48|-3.77|49000000000|49100000000|26650|1
2023-09-18 16:36:16|09128|43419|000990|2.22T|2220000000000|51500|188247|22.33|39|2023-11-15|15/09/2023||2366||369000000000|51500|1|2023-08-04|15/06/2023||3600||340000000000|57800|1
2023-09-18 16:36:21|09129|43962|047810|4.93T|4930000000000|49900|288998|0.4|40|2023-11-16|15/09/2023||602.43||974140000000|49900|1|2023-08-07|15/06/2023|109.77|109.77|733500000000|733700000000|49250|1
2023-09-18 16:36:26|09130|942445|204320|1.95T|1950000000000|40700|180479|-18.55|29|2023-11-15|15/09/2023||1144.38||2116180000000|40700|1|2023-07-26|15/06/2023|981.75|978.81|2086800000000|2086890000000|49500|1
2023-09-18 16:36:31|09131|979725|086520|23.45T|23450000000000|899000|342423|556.72|29|2023-11-16|15/09/2023||10596||2310650000000|899000|1|2023-08-03|15/06/2023||8310|2017000000000|2176300000000|1118000|1
2023-09-18 16:36:37|09132|43354|020150|2.08T|2080000000000|45150|173401|-30.25|39|2023-11-15|15/09/2023||221.55||210120000000|45150|1|2023-08-07|15/06/2023|-117|-70.04|198200000000|198150000000|51300|1
2023-09-18 16:36:43|09133|43495|012750|1.95T|1950000000000|57100|55469|3.43|39|2023-11-15|15/09/2023||1209||653270000000|57100|1|2023-08-15|15/06/2023||1071|649000000000|650570000000|55600|1
2023-09-18 16:36:48|09134|43440|128940|3.8T|3800000000000|304500|35239|11.52|35|2023-11-15|15/09/2023||2394||373360000000|304500|1|2023-08-16|15/06/2023||1202|342700000000|343880000000|321000|1
2023-09-18 16:36:53|09135|1060774|285130|1.13T|1130000000000|61500|68022|-40.57|25|2023-11-15|15/09/2023|||||61500|1|2023-08-04|15/06/2023|||||66000|1
2023-09-18 16:36:58|09136|1169264|375500|1.3T|1300000000000|32350|153145|-21.81|13|2023-11-13|15/09/2023||2628||1970730000000|32350|1|2023-07-27|15/06/2023||3039|1971000000000|1970900000000|29850|1
2023-09-18 16:37:04|09137|979620|068760|2.77T|2770000000000|70800|192597|8.03|25|2023-05-12|15/03/2023|169.34||90010000000||81400|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2023-09-18 16:37:09|09138|979600|067160|991.59B|991590000000|90200|107087|26.84|29|2023-11-14|15/09/2023||1514||93760000000|90200|1|2023-07-31|15/06/2023|4875.5|1409|86700000000|86760000000|70100|1
2023-09-18 16:37:14|09139|979248|035760|1.24T|1240000000000|59200|65149|-34.18|30|2023-11-09|15/09/2023||2813||1230980000000|59200|1|2023-08-10|15/06/2023||3245|1049000000000|1173150000000|64700|1
2023-09-18 16:37:19|09140|43497|078930|3.82T|3820000000000|40800|138998|-11.71|40|2023-11-15|15/09/2023||4951||6651250000000|40800|1|2023-08-08|15/06/2023||5232|6163850000000|6163700000000|39300|1
2023-09-18 16:37:25|09141|979800|096530|1.08T|1080000000000|22700|434006|-19.96|30|2023-11-15|15/09/2023||939.18||84500000000|22700|1|2023-08-11|15/06/2023||915.28|84900000000|86500000000|23200|1
2023-09-18 16:37:30|09142|1094002|298050|2.01T|2010000000000|441000|21235|9.29|23|2023-11-15|15/09/2023||5929||840340000000|441000|1|2023-07-28|15/06/2023||9859|816400000000|807790000000|429500|1
2023-09-18 16:37:36|09143|43545|005940|3.65T|3650000000000|10530|303183|7.63|37|2023-11-09|15/09/2023||506.00||399500000000|10530|1|2023-07-27|15/06/2023||502.00|468000000000|468000000000|9520|1
2023-09-18 16:37:42|09144|44004|081660|2.4T|2400000000000|39850|157430|23.91|37|2023-11-13|15/09/2023||3457||997600000000|39850|1|2023-08-14|15/06/2023||4658|1147000000000|1147000000000|40050|1
2023-09-18 16:37:47|09145|979520|058470|2.37T|2370000000000|155600|72455|12.31|29|2023-11-14|15/09/2023||1598.87||85810000000|155600|1|2023-08-15|15/06/2023||1415.58|74800000000|72340000000|159800|1
2023-09-18 16:37:52|09146|993306|241560|5.4T|5400000000000|55200|248895|68.83|29|2023-11-15|15/09/2023||2205.74||2510280000000|55200|1|2023-07-26|15/06/2023|2993|2473.4|2672000000000|2652580000000|65600|1
2023-09-18 16:37:59|09147|43362|010620|3.6T|3600000000000|89600|122882|-8.89|40|2023-11-13|15/09/2023||452||1028370000000|89600|1|2023-07-27|15/06/2023|69|69|1033150000000|1033160000000|89900|1
2023-09-18 16:38:04|09148|43892|019170|876.59B|876590000000|17140|463266|-25.67|29|2023-11-15|15/09/2023|||||17140|1|2023-08-14|15/06/2023|||||19100|1
2023-09-18 16:38:10|09149|43484|004170|2.09T|2090000000000|212500|49882|-10.76|41|2023-11-15|15/09/2023||8129.37||1717650000000|212500|1|2023-08-16|15/06/2023|5736.61|5736.61|1576000000000|1590520000000|214000|1
2023-09-18 16:38:16|09150|43838|012510|861.42B|861420000000|31200|95322|-10.82|31|2023-11-15|15/09/2023||314||83400000000|31200|1|2023-08-03|15/06/2023||314|84900000000|80600000000|27200|1
2023-09-18 16:38:22|09151|43352|030000|2.02T|2020000000000|20050|294302|-11.53|40|2023-10-25|15/09/2023||568.67||1173640000000|20050|1|2023-07-27|15/06/2023||2042|971400000000|971300000000|16780|1
2023-09-18 16:38:27|09152|1094000|298020|1.61T|1610000000000|372000|21165|21.86|23|2023-11-10|15/09/2023||||2014530000000|372000|1|2023-07-28|15/06/2023|||1929300000000|1894050000000|340500|1
2023-09-18 16:38:32|09153|50596|064350|3.27T|3270000000000|29900|978768|9.16|29|2023-11-15|15/09/2023||280.00||887000000000|29900|1|2023-07-26|15/06/2023||410.00|987000000000|987000000000|32550|1
2023-09-18 16:38:38|09154|43377|000120|1.59T|1590000000000|85600|66947|-24.15|40|2023-11-08|15/09/2023||2658.53||3093920000000|85600|1|2023-08-07|15/06/2023|2701.27|2921.65|2962000000000|3031750000000|82500|1
2023-09-18 16:38:44|09155|43590|001450|2.6T|2600000000000|32900|290945|12.63|34|2023-11-15|15/09/2023||5029.97||2725620000000|32900|1|2023-08-16|15/06/2023|3097.6|5141.41||2809530000000|30650|1
2023-09-18 16:38:49|09156|43527|036460|2.16T|2160000000000|24950|178421|-32.38|41|2023-11-15|15/09/2023||-2643||8389890000000|24950|1|2023-08-11|15/06/2023||-374.50|8128000000000|8123890000000|26400|1
2023-09-18 16:38:54|09157|942842|112610|2.45T|2450000000000|58900|188570|-4.36|29|2023-11-15|15/09/2023||802.69||449170000000|58900|1|2023-08-15|15/06/2023|514.91|514.91|415500000000|429900000000|66800|1
2023-09-18 16:39:00|09158|979336|041510|3.17T|3170000000000|133100|191733|76.73|30|2023-11-15|15/09/2023||1204||319510000000|133100|1|2023-08-02|15/06/2023||928|239800000000|239850000000|134700|1
2023-09-18 16:39:06|09159|43485|120110|1.41T|1410000000000|48200|167189|-7.21|30|2023-11-15|15/09/2023||2519||1207300000000|48200|1|2023-08-07|15/06/2023||2519|1354200000000|1354200000000|51100|1
2023-09-18 16:39:13|09160|43503|006280|1.31T|1310000000000|113700|33624|-20.42|36|2023-11-16|15/09/2023||3483||482500000000|113700|1|2023-08-02|15/06/2023||834.50|432950000000|434630000000|114500|1
2023-09-18 16:39:18|09161|43364|004000|1.52T|1520000000000|60000|60406|-8.85|39|2023-10-26|15/09/2023||3455||524460000000|60000|1|2023-07-31|15/06/2023||2914|431200000000|431200000000|65400|1
2023-09-18 16:39:24|09162|43775|008560|3.26T|3260000000000|6100|1430928|34.66|27|2023-05-12|15/03/2023||206.00|||6100|1|2023-01-30|15/12/2022|265.96|964|14202200000000|341000000000|6620|1
2023-09-18 16:39:30|09163|43356|012450|5.64T|5640000000000|111000|167360|50.94|40|2023-11-16|15/09/2023||1522||2058580000000|111000|1|2023-07-27|15/06/2023||1155|1798000000000|1798070000000|126800|1
2023-09-18 16:39:36|09164|43415|017800|1.62T|1620000000000|42500|114108|59.96|37|2023-11-15|15/09/2023|||||42500|1|2023-08-15|15/06/2023|||||42300|1
2023-09-18 16:39:41|09165|43955|039490|2.87T|2870000000000|101900|49592|24.13|30|2023-11-10|15/09/2023||22840||372330000000|101900|1|2023-08-08|15/06/2023|22480|22480|334000000000|334000000000|104100|1
2023-09-18 16:39:47|09166|44087|139130|1.36T|1360000000000|8280|366462|12.43|40|2023-11-02|15/09/2023||611.74||521320000000|8280|1|2023-07-28|15/06/2023|838.33|842.61|571000000000|513010000000|7230|1
2023-09-18 16:39:52|09167|43517|000880|1.88T|1880000000000|25300|199421|-13.48|40|2023-11-16|15/09/2023||570.00||17738000000000|25300|1|2023-08-11|15/06/2023||2603|12147000000000|12147000000000|29000|1
2023-09-18 16:39:59|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
2023-09-18 16:40:04|09169|44106|175330|2.02T|2020000000000|10400|318907|43.41|29|2023-11-02|15/09/2023||830.82||480480000000|10400|1|2023-07-26|15/06/2023|808.55|839.3|508000000000|464500000000|8370|1
2023-09-18 16:40:10|09170|43537|002380|1.82T|1820000000000|265500|25089|-4.65|41|2023-11-15|15/09/2023||||1626500000000|265500|1|2023-08-07|15/06/2023|||1588300000000|1596900000000|210000|1
2023-09-18 16:40:18|09171|979251|035900|3.66T|3660000000000|108800|334465|78.12|28|2023-11-15|15/09/2023||961.31||143370000000|108800|1|2023-08-15|15/06/2023|772.1|905.2|151700000000|153310000000|119000|1
2023-09-18 16:40:25|09172|43548|000060|5.39T|5390000000000|51600|236410|49.57|40|2023-05-12|15/03/2023||947.84||2571000000000|51600|1|2023-03-01|15/12/2022||626.06||2506000000000|51600|1
2023-09-18 16:40:31|09173|43499|001040|2.85T|2850000000000|90800|171733|23.36|39|2023-11-13|15/09/2023||5523.5||11429720000000|90800|1|2023-08-28|15/06/2023|421.56|2951.75|10290300000000|10577300000000|66900|1
2023-09-18 16:40:36|09174|43443|002790|2.63T|2630000000000|33100|282567|-2.22|30|2023-10-31|15/09/2023||107.92||1094380000000|33100|1|2023-07-26|15/06/2023|250.78|153.85|1030820000000|1030820000000|25750|1
2023-09-18 16:40:41|09175|1057402|282330|2.65T|2650000000000|149600|30204|-6.65|26|2023-11-15|15/09/2023||4310.84||2238260000000|149600|1|2023-08-03|15/06/2023|3442.51|3664.24|2098000000000|2098060000000|170200|1
2023-09-18 16:40:47|09176|979797|095700|415.94B|415940000000|9850|168474|-47.63|27|2023-11-15|15/09/2023||-382.89|||9850|1|2023-08-15|15/06/2023||-466.29||1000000000|10300|1
2023-09-18 16:40:53|09177|980144|240810|1.66T|1660000000000|34250|259991|30.48|29|2023-11-15|15/09/2023||96.59||189550000000|34250|1|2023-08-10|15/06/2023|-144.04|-145.27|134640000000|134410000000|34350|1
2023-09-18 16:40:58|09178|43405|028670|2.58T|2580000000000|4610|1372355|-16.91|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
2023-09-18 16:41:03|09179|979975|145020|1.38T|1380000000000|123100|69004|8.82|29|2023-11-15|15/09/2023||1667.82||80430000000|123100|1|2023-08-09|15/06/2023|1533.64|1539.95|81600000000|81600000000|104400|1
2023-09-18 16:41:08|09180|43816|011000|284.97B|284970000000|3685|650274|-64.62|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2023-09-18 16:41:16|09181|43783|008930|2.34T|2340000000000|34650|133543|-15.2|28|2023-11-15|15/09/2023|||||34650|1|2023-08-15|15/06/2023|||||37600|1
2023-09-18 16:41:21|09182|44084|138040|11.11T|11110000000000|54800|391075|124.85|27|2023-11-29|15/09/2023||||851100000000|54800|1|2023-08-14|15/06/2023|||867100000000|867100000000|49750|1
2023-09-18 16:41:26|09183|979860|108320|1.41T|1410000000000|85900|93910|-5.3|30|2023-11-15|15/09/2023||2271.12||528650000000|85900|1|2023-07-26|15/06/2023|287.93|1686.74|454480000000|454470000000|111800|1
2023-09-18 16:41:31|09184|979402|048260|2.78T|2780000000000|1900000|3924|1390.2|30|2023-11-14|15/09/2023||3132||338900000000|1900000|1|2023-08-21|15/06/2023||3053||329600000000|1900000|1
2023-09-18 16:41:36|09185|1142473|278280|1.43T|1430000000000|142600|63706|-32.7|22|2023-11-09|15/09/2023||1838||65370000000|142600|1|2023-08-11|15/06/2023||1216|47300000000|48500000000|175000|1
2023-09-18 16:41:42|09186|43447|011210|1.55T|1550000000000|57500|118979|-22.37|40|2023-10-27|15/09/2023||2706.11||2196240000000|57500|1|2023-07-27|15/06/2023|1112|1672.79|2285000000000|2285030000000|64100|1
2023-09-18 16:41:47|09187|1161063|336370|1.12T|1120000000000|30000|113726|-20.83|18|2023-11-29|15/09/2023||-45.68||137810000000|30000|1|2023-08-11|15/06/2023||-273.85|101150000000|110940000000|33400|1
2023-09-18 16:41:53|09188|43536|047040|1.88T|1880000000000|4560|1131162|-4.86|40|2023-11-15|15/09/2023||366.50||2823760000000|4560|1|2023-07-27|15/06/2023||334.50|3271000000000|3271070000000|4135|1
2023-09-18 16:41:58|09189|979610|067630|948.83B|948830000000|9570|316887|-24.31|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
2023-09-18 16:42:03|09190|1055288|253450|1.54T|1540000000000|51800|105846|-26.57|28|2023-11-08|15/09/2023||761.00||180290000000|51800|1|2023-08-10|15/06/2023||878.67|163000000000|154740000000|51800|1
2023-09-18 16:42:09|09191|43751|007070|2.49T|2490000000000|24200|243344|-10.97|36|2023-11-15|15/09/2023||739.19||3147280000000|24200|1|2023-08-08|15/06/2023|498.95|554.69|2957900000000|2971170000000|22150|1
2023-09-18 16:42:15|09192|43486|052690|2.38T|2380000000000|62600|96876|-0.16|39|2023-11-15|15/09/2023||186.00||125200000000|62600|1|2023-08-15|15/06/2023||-76.00|120100000000|120100000000|69100|1
2023-09-18 16:42:21|09193|43436|042660|7.69T|7690000000000|35300|409590|76.13|40|2023-11-16|15/09/2023||486.23||2068220000000|35300|1|2023-08-15|15/06/2023|-1147|303.44|1821000000000|1901470000000|43300|1
2023-09-18 16:42:26|09194|43372|069960|1.47T|1470000000000|67300|99430|11.39|40|2023-11-15|15/09/2023||2978.73||1181910000000|67300|1|2023-08-08|15/06/2023|764.88|1981.18|970000000000|974840000000|60800|1
2023-09-18 16:42:32|09195|43446|088350|2.34T|2340000000000|3060|1252834|31.05|42|2023-11-16|15/09/2023||187.09||3490580000000|3060|1|2023-08-11|15/06/2023|192.93|177.7||3406170000000|2405|1
2023-09-18 16:42:38|09196|43368|001230|206.28B|206280000000|11220|296284|-25.15|41|2023-11-15|15/09/2023||||1969000000000|11220|1|2023-08-15|15/06/2023||||2054000000000|11920|1
2023-09-18 16:42:44|09197|979666|078340|558.72B|558720000000|47400|68231|-49.25|30|2023-11-15|15/09/2023||620||224750000000|47400|1|2023-08-03|15/06/2023|-214|-214|228300000000|228300000000|54300|1
2023-09-18 16:42:50|09198|1165861|357780|1.81T|1810000000000|234000|29776|14.14|15|2023-11-13|15/09/2023||4820.75||231310000000|234000|1|2023-08-14|15/06/2023|5196.7|5196.7|218700000000|218850000000|256000|1
2023-09-18 16:42:55|09199|979174|026960|1.72T|1720000000000|17390|65558|-20.09|27|2023-11-16|15/09/2023|||||17390|1|2023-08-15|15/06/2023|||||18430|1
2023-09-18 16:43:00|09200|979813|098460|884.72B|884720000000|12960|588885|-6.45|30|2023-11-15|15/09/2023||||64130000000|12960|1|2023-08-15|15/06/2023|||53550000000|53650000000|13330|1
2023-09-18 16:43:05|09201|979202|032500|530.02B|530020000000|12480|224358|-58.3|28|2023-11-06|15/09/2023||-125||50000000000|12480|1|2023-08-15|15/06/2023||-134||42000000000|11330|1
2023-09-18 16:43:11|09202|979963|140410|1.46T|1460000000000|48600|282398|212.62|27|2023-11-16|15/09/2023|||||48600|1|2023-08-15|15/06/2023|||||41600|1
2023-09-18 16:43:16|09203|43509|006260|2.7T|2700000000000|102100|237096|62.56|40|2023-11-15|15/09/2023||3592||6358700000000|102100|1|2023-08-15|15/06/2023||3919|6509000000000|6509150000000|120100|1
2023-09-18 16:43:22|09204|43383|023530|2.07T|2070000000000|73000|47871|-21.63|41|2023-11-10|15/09/2023||2404.14||4081560000000|73000|1|2023-08-10|15/06/2023|3872.1|618.99|3622000000000|3622000000000|72600|1
2023-09-18 16:43:27|09205|979969|141080|1.05T|1050000000000|40600|140976|3.75|24|2023-03-13|15/12/2022|-1036.31||9510000000||36600|1|2022-11-14|15/09/2022|-134.74||6390000000||36100|1
2023-09-18 16:43:33|09206|43458|000080|1.4T|1400000000000|20250|165408|-28.5|40|2023-11-16|15/09/2023||278.43||683390000000|20250|1|2023-08-16|15/06/2023|41.45|41.45|653000000000|654230000000|19690|1
2023-09-18 16:43:39|09207|1093998|294870|682.52B|682520000000|10510|153394|-12.38|23|2023-11-15|15/09/2023||311.78||876000000000|10510|1|2023-08-15|15/06/2023||1082|934000000000|931000000000|10190|1
2023-09-18 16:43:43|09208|979909|122870|1.47T|1470000000000|78000|234618|47.38|29|2023-11-15|15/09/2023||1619||133260000000|78000|1|2023-08-11|15/06/2023|3118|1982|158300000000|158300000000|79200|1
2023-09-18 16:43:49|09209|979037|005290|1.84T|1840000000000|34950|548287|11.78|29|2023-11-15|15/09/2023||||347450000000|34950|1|2023-08-07|15/06/2023|||322000000000|330100000000|37800|1
2023-09-18 16:43:54|09210|1155483|272210|2.45T|2450000000000|12900|590831|-7.66|20|2023-10-26|15/09/2023||96.22||537130000000|12900|1|2023-07-27|15/06/2023||50.73|611000000000|610850000000|14650|1
2023-09-18 16:44:00|09211|43964|051600|1.49T|1490000000000|32950|116340|-11.39|40|2023-11-13|15/09/2023||903.00||340200000000|32950|1|2023-08-10|15/06/2023||419.00|410000000000|410000000000|33800|1
2023-09-18 16:44:06|09212|940989|192820|1.51T|1510000000000|134800|109594|121|29|2023-11-15|15/09/2023||1967.86||454720000000|134800|1|2023-08-10|15/06/2023|2089.49|2089.49|479300000000|479190000000|104000|1
2023-09-18 16:44:11|09213|43535|047050|13.54T|13540000000000|81200|1515312|232.24|40|2023-11-16|15/09/2023||929.00||9298660000000|81200|1|2023-07-24|15/06/2023||810.00|8865400000000|8865240000000|50800|1
2023-09-18 16:44:17|09214|44065|111770|2.29T|2290000000000|50800|83964|9.56|29|2023-11-16|15/09/2023||3578||1067930000000|50800|1|2023-08-16|15/06/2023||3062|1007800000000|985600000000|64900|1
2023-09-18 16:44:22|09215|43476|010120|2.84T|2840000000000|101300|130919|99.43|36|2023-11-15|15/09/2023||1154||1038710000000|101300|1|2023-07-26|15/06/2023||1348|1201800000000|1201900000000|115500|1
2023-09-18 16:44:27|09216|43502|093370|1.06T|1060000000000|11010|639653|-25.2|38|2023-11-15|15/09/2023||302.64||167300000000|11010|1|2023-08-15|15/06/2023||404.07||165700000000|12130|1
2023-09-18 16:44:33|09217|979307|039030|1.84T|1840000000000|145300|215294|101.4|30|2023-11-16|15/09/2023||||100670000000|145300|1|2023-08-15|15/06/2023|||86900000000|91600000000|149600|1
2023-09-18 16:44:39|09218|43427|029780|3.3T|3300000000000|30800|70284|-1.12|40|2023-11-29|15/09/2023||1151.24||993500000000|30800|1|2023-07-25|15/06/2023|957.29|957.29|980000000000|998250000000|28800|1
2023-09-18 16:44:43|09219|1156086|235980|246.64B|246640000000|11060|142782|-58.21|18|2023-05-12|15/03/2023|-662.75||||21300|1|2023-03-13|15/12/2022|-698.15||||19230|1
2023-09-18 16:44:49|09220|43791|009240|929.42B|929420000000|56400|37125|14.46|39|2023-11-15|15/09/2023||-18.98||507990000000|56400|1|2023-08-04|15/06/2023|-25.24|-257.94|514900000000|514860000000|47200|1
2023-09-18 16:44:54|09221|43501|042670|2.16T|2160000000000|11210|1682961|119.39|40|2023-11-15|15/09/2023||207.50||1305700000000|11210|1|2023-07-26|15/06/2023||310.50|1314000000000|1314000000000|14090|1
2023-09-18 16:44:59|09222|994082|215600|525.27B|525270000000|5040|394612|-58.02|24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2023-09-18 16:45:06|09223|43392|003410|2.82T|2820000000000|5710|389560|-14.05|37|2023-11-15|15/09/2023||34.00||524000000000|5710|1|2023-08-03|15/06/2023||125.50|556000000000|556000000000|5440|1
2023-09-18 16:45:12|09224|43506|004800|1.27T|1270000000000|63600|32340|-15.09|40|2023-11-16|15/09/2023||436.00||960500000000|63600|1|2023-07-28|15/06/2023||159.00||780000000000|59300|1
2023-09-18 16:45:18|09225|50597|185750|1.16T|1160000000000|93900|27216|20.62|29|2023-11-16|15/09/2023||2100||398500000000|93900|1|2023-08-15|15/06/2023||2035|391800000000|385680000000|86200|1
2023-09-18 16:45:23|09226|989514|237690|1.55T|1550000000000|82400|49318|-5.74|29|2023-11-15|15/09/2023||372.75||78330000000|82400|1|2023-07-27|15/06/2023||351.64|57800000000|59270000000|72500|1
2023-09-18 16:45:29|09227|43454|004990|1.89T|1890000000000|26650|110924|-33.67|40|2023-11-15|15/09/2023||2939||4126500000000|26650|1|2023-08-11|15/06/2023||1154|3373000000000|3629500000000|26200|1
2023-09-18 16:45:34|09228|979716|085660|1.19T|1190000000000|21000|265607|29.01|29|2023-11-16|15/09/2023|||||21000|1|2023-08-11|15/06/2023|||||14020|1
2023-09-18 16:45:40|09229|979561|064760|1.15T|1150000000000|96800|33116|-5.74|29|2023-11-16|15/09/2023||||56150000000|96800|1|2023-08-15|15/06/2023|||47200000000|47200000000|96300|1
2023-09-18 16:45:45|09230|43494|004370|2.57T|2570000000000|441000|22084|49.92|40|2023-11-15|15/09/2023||8547.04||874740000000|441000|1|2023-08-21|15/06/2023|7389.88|5670.74|837500000000|837500000000|470000|1
2023-09-18 16:45:50|09231|979308|039200|1.13T|1130000000000|28200|362723|59.53|27|2023-11-15|15/09/2023|||||28200|1|2023-08-16|15/06/2023|||||32600|1
2023-09-18 16:45:56|09232|979532|060250|341.42B|341420000000|8690|175280|-32.02|30|2023-11-15|15/09/2023||269.24||241950000000|8690|1|2023-08-10|15/06/2023|243.75|243.75|234200000000|234150000000|9890|1
2023-09-18 16:46:02|09233|43456|000210|918.27B|918270000000|42850|59493|-37.06|40|2023-11-15|15/09/2023||2770||1471000000000|42850|1|2023-07-28|15/06/2023||3258||1302000000000|37200|1
2023-09-18 16:46:07|09234|1142481|298380|967.43B|967430000000|20300|307021|-3.52|21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2023-09-18 16:46:12|09235|1123978|307950|5.2T|5200000000000|185400|108169|64.5|24|2023-11-15|15/09/2023||1121.9||824880000000|185400|1|2023-07-31|15/06/2023|1421.3|967.6|754000000000|753950000000|141300|1
2023-09-18 16:46:19|09236|43516|000150|2.14T|2140000000000|131100|117426|58.5|40|2023-11-15|15/09/2023||1342||4754000000000|131100|1|2023-07-28|15/06/2023||1649|4968000000000|4478670000000|86700|1
2023-09-18 16:46:25|09237|979714|084990|196.33B|196330000000|4840|211285|-67.68|27|2023-11-15|15/09/2023|||||4840|1|2023-08-15|15/06/2023|||||6260|1
2023-09-18 16:46:31|09238|43512|001120|1.07T|1070000000000|29800|241313|-27.97|38|2023-11-15|15/09/2023||3021||3718620000000|29800|1|2023-08-15|15/06/2023||3358|3440000000000|3440300000000|36550|1
2023-09-18 16:46:36|09239|43351|009420|1.34T|1340000000000|28150|258163|82.89|27|2023-11-15|15/09/2023||18.09||32550000000|28150|1|2023-07-27|15/06/2023||14.36|41400000000|35500000000|21500|1
2023-09-18 16:46:42|09240|1006368|183490|135.25B|135250000000|1600|330417|-55.46|27|2023-11-29|15/09/2023|||||1600|1|2023-08-14|15/06/2023|||||1685|1
2023-09-18 16:46:47|09241|1153711|013890|466.89B|466890000000|25050|40079|-28.88|19|2023-11-15|15/09/2023||||300700000000|25050|1|2023-08-07|15/06/2023|||220000000000|266850000000|27250|1
2023-09-18 16:46:52|09242|979505|056190|1.14T|1140000000000|33200|136429|-21.35|30|2023-11-16|15/09/2023||1184.72||503170000000|33200|1|2023-08-16|15/06/2023|1050.3|1050.3|418800000000|442870000000|36950|1
2023-09-18 16:46:59|09243|43669|003690|1.02T|1020000000000|8340|198109|27.16|33|2023-11-24|15/09/2023|||||8340|1|2023-08-14|15/06/2023|||||7170|1
2023-09-18 16:47:03|09244|44102|161890|1.18T|1180000000000|52400|161254|33.84|29|2023-11-15|15/09/2023||865.63||551380000000|52400|1|2023-08-11|15/06/2023||982.13|599700000000|599790000000|54800|1
2023-09-18 16:47:09|09245|43954|039130|732.67B|732670000000|48700|66495|-22.17|34|2023-11-15|15/09/2023||601.1||111270000000|48700|1|2023-08-10|15/06/2023|223.7|223.7|82000000000|81280000000|48000|1
2023-09-18 16:47:14|09246|980115|222800|1.22T|1220000000000|36900|380506|7.15|29|2023-11-15|15/09/2023||2877||291480000000|36900|1|2023-08-03|15/06/2023||2788|253700000000|249830000000|34150|1
2023-09-18 16:47:20|09247|979403|048410|1.12T|1120000000000|27400|399538|-10.86|24|2023-03-17|15/12/2022|-280.87||1710000000||20300|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2023-09-18 16:47:25|09248|1141769|268600|244.94B|244940000000|6680|3941079|-44.1|21|2023-03-23|15/12/2022|-761.76||5590000000||9530|1|2022-11-14|15/09/2022|-423.77||4720000000||13450|1
2023-09-18 16:47:30|09249|43957|042700|5.27T|5270000000000|50300|1937579|315.2|29|2023-11-13|15/09/2023||268.00||59720000000|50300|1|2023-08-03|15/06/2023||410.00|49100000000|49100000000|49250|1
2023-09-18 16:47:35|09250|979234|034230|1.46T|1460000000000|16940|1071698|5.19|30|2023-11-09|15/09/2023||214.74||267100000000|16940|1|2023-08-10|15/06/2023|127.88|127.88|275000000000|269050000000|14450|1
2023-09-18 16:47:40|09251|1166423|323990|538.89B|538890000000|33850|237821|-23.52|12|2023-05-12|15/03/2023|-147.32||||39850|1|2023-03-15|15/12/2022|-140.44||||36200|1
2023-09-18 16:47:45|09252|979022|000250|1.99T|1990000000000|93100|376723|159.34|28|2023-11-16|15/09/2023|||||93100|1|2023-08-15|15/06/2023|||||65400|1
2023-09-18 16:47:50|09253|979168|025980|722.5B|722500000000|7930|1651702|22.34|29|2023-11-15|15/09/2023|||||7930|1|2023-08-10|15/06/2023|||492900000000||6730|1
2023-09-18 16:47:56|09254|43518|007310|1.28T|1280000000000|368500|6610|-20.19|41|2023-11-15|15/09/2023||||911100000000|368500|1|2023-08-15|15/06/2023|||880500000000|880500000000|390000|1
2023-09-18 16:48:01|09255|43393|003000|456.59B|456590000000|6670|90886|-19.54|34|2023-11-16|15/09/2023|||||6670|1|2023-08-15|15/06/2023|||||7190|1
2023-09-18 16:48:07|09256|43936|032350|1.05T|1050000000000|15000|879553|26.27|27|2023-11-16|15/09/2023||||108800000000|15000|1|2023-08-02|15/06/2023||||74900000000|9970|1
2023-09-18 16:48:12|09257|43470|005690|474.63B|474630000000|8040|294773|-27.35|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2023-09-18 16:48:18|09258|979729|086900|1.97T|1970000000000|279000|80739|136.15|30|2023-11-15|15/09/2023||||58030000000|279000|1|2023-08-07|15/06/2023|||51800000000|51800000000|205500|1
2023-09-18 16:48:24|09259|43711|005250|691.69B|691690000000|15150|66962|-14.94|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2023-09-18 16:48:30|09260|43459|010780|979.85B|979850000000|33150|84626|-4.15|39|2023-11-15|15/09/2023||2978||437830000000|33150|1|2023-08-18|15/06/2023|||554000000000|660330000000|30100|1
2023-09-18 16:48:35|09261|43764|007700|667.7B|667700000000|17170|38559|2.92|29|2023-11-15|15/09/2023|||||17170|1|2023-08-15|15/06/2023|||||19830|1
2023-09-18 16:48:41|09262|43386|004490|833.78B|833780000000|63500|67316|25.98|39|2023-11-16|15/09/2023||||362000000000|63500|1|2023-08-15|15/06/2023||||381000000000|48800|1
2023-09-18 16:48:47|09263|43650|003090|597.52B|597520000000|14460|79771|-38.5|27|2023-11-15|15/09/2023||698.25||428450000000|14460|1|2023-08-15|15/06/2023||700.60||421360000000|14350|1
2023-09-18 16:48:53|09264|979836|101490|1.02T|1020000000000|47000|301402|108.1|29|2023-11-14|15/09/2023|||||47000|1|2023-08-11|15/06/2023|||||48950|1
2023-09-18 16:48:58|09265|43992|079160|347B|347000000000|7420|471021|-61.28|36|2023-11-15|15/09/2023||52.40||424750000000|7420|1|2023-07-20|15/06/2023||-17.00||373700000000|9550|1
2023-09-18 16:49:04|09266|43353|069620|1.26T|1260000000000|108400|27775|-35.46|37|2023-11-15|15/09/2023||||331230000000|108400|1|2023-08-15|15/06/2023|||310850000000|322650000000|109600|1
2023-09-18 16:49:10|09267|979751|089980|352.35B|352350000000|21950|61047|-31|29|2023-11-15|15/09/2023|||||21950|1|2023-08-15|15/06/2023|||||24950|1
2023-09-18 16:49:16|09268|980024|192080|695.73B|695730000000|41500|28307|-4.36|29|2023-11-15|15/09/2023||1618.83||152180000000|41500|1|2023-08-09|15/06/2023|1839.35|1625|143900000000|143900000000|40800|1
2023-09-18 16:49:21|09269|43439|001740|1.34T|1340000000000|6430|870957|51.88|36|2023-11-07|15/09/2023||87.00||2559600000000|6430|1|2023-08-10|15/06/2023||61.00|2191900000000|2217680000000|6480|1
2023-09-18 16:49:27|09270|980007|178920|819.32B|819320000000|27950|135642|-23.56|29|2023-11-16|15/09/2023||630.00||70490000000|27950|1|2023-07-24|15/06/2023||661.00|60200000000|60210000000|34000|1
2023-09-18 16:49:33|09271|43482|103140|1.02T|1020000000000|37050|106441|38.48|40|2023-11-15|15/09/2023||2094||1022490000000|37050|1|2023-08-15|15/06/2023||2140|1036000000000|1037370000000|35150|1
2023-09-18 16:49:38|09272|979624|069080|434.34B|434340000000|14690|56547|-14|29|2023-11-14|15/09/2023||178||47250000000|14690|1|2023-08-08|15/06/2023|339|220|42250000000|38450000000|14850|1
2023-09-18 16:49:44|09273|989513|144510|588.14B|588140000000|38800|50098|-25.43|27|2023-11-15|15/09/2023||||48600000000|38800|1|2023-08-09|15/06/2023|||42100000000|42100000000|37250|1
2023-09-18 16:49:49|09274|43933|031430|699.01B|699010000000|19590|145006|-25.1|33|2023-11-15|15/09/2023||628.38||347210000000|19590|1|2023-08-15|15/06/2023||725.18|333900000000|335390000000|18230|1
2023-09-18 16:49:55|09275|43490|020000|430.82B|430820000000|19730|75114|-26.87|40|2023-11-15|15/09/2023||992.00||334400000000|19730|1|2023-08-07|15/06/2023||781.00|346000000000|345900000000|21750|1
2023-09-18 16:50:01|09276|979711|084370|975.38B|975380000000|43850|215416|71.34|30|2023-11-15|15/09/2023||-7.78||54830000000|43850|1|2023-08-15|15/06/2023|350.06|350.06|78450000000|78710000000|30600|1
2023-09-18 16:50:06|09277|979696|082270|509.27B|509270000000|12740|119217|0.47|24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2023-09-18 16:50:12|09278|979806|097520|489.91B|489910000000|27800|53772|-18.78|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2023-09-18 16:50:17|09279|979406|048530|293.41B|293410000000|8590|991277|-19.05|27|2023-11-15|15/09/2023|||||8590|1|2023-08-16|15/06/2023|||||6070|1
2023-09-18 16:50:22|09280|979231|033640|428.41B|428410000000|18510|240660|-7.41|28|2023-11-13|15/09/2023|||||18510|1|2023-08-15|15/06/2023|||||18510|1
2023-09-18 16:50:27|09281|979393|046890|640.49B|640490000000|11150|272875|-5.23|30|2023-10-30|15/09/2023||35.18||278770000000|11150|1|2023-08-10|15/06/2023|31.45|52.98|255220000000|259930000000|11560|1
2023-09-18 16:50:33|09282|43504|069260|830.73B|830730000000|21600|99202|1.64|36|2023-11-15|15/09/2023||||285950000000|21600|1|2023-08-02|15/06/2023|||281850000000|281850000000|22200|1
2023-09-18 16:50:39|09283|43662|003540|919.99B|919990000000|14500|48398|-3.73|31|2023-11-10|15/09/2023||||182000000000|14500|1|2023-08-11|15/06/2023|||221000000000|128000000000|13850|1
2023-09-18 16:50:45|09284|43511|005850|1.63T|1630000000000|33750|125351|-12.07|41|2023-11-15|15/09/2023||920.00||1250430000000|33750|1|2023-08-14|15/06/2023||1514|1254000000000|1301560000000|35150|1
2023-09-18 16:50:50|09285|1167674|363280|240.49B|240490000000|6790|78279|-55.38|13|2023-11-13|15/09/2023||-389.00||108000000000|6790|1|2023-08-15|15/06/2023||868.00||109000000000|7020|1
2023-09-18 16:50:55|09286|979965|140860|1.26T|1260000000000|174000|38573|79.04|27|2023-11-15|15/09/2023||1480||40050000000|174000|1|2023-08-10|15/06/2023||15630|39200000000|39270000000|197400|1
2023-09-18 16:51:01|09287|43406|025540|550.82B|550820000000|53500|14737|-19.42|41|2023-11-16|15/09/2023||||294000000000|53500|1|2023-08-14|15/06/2023||||321000000000|56800|1
2023-09-18 16:51:06|09288|980069|213420|1.11T|1110000000000|45100|113283|20.97|29|2023-11-13|15/09/2023||397.79||47780000000|45100|1|2023-08-11|15/06/2023|381.33|316.09|42700000000|41650000000|41000|1
2023-09-18 16:51:12|09289|979945|131970|759.91B|759910000000|52000|191783|98.85|29|2023-11-16|15/09/2023||765.85||81100000000|52000|1|2023-08-16|15/06/2023||939.41|77000000000|76250000000|43750|1
2023-09-18 16:51:17|09290|1142478|290650|842.74B|842740000000|37000|214440|53.4|23|2023-11-14|15/09/2023||||18400000000|37000|1|2023-08-11|15/06/2023|||15200000000|15200000000|38100|1
2023-09-18 16:51:23|09291|979724|086450|670.76B|670760000000|15150|115687|-14.25|28|2023-11-16|15/09/2023||||178000000000|15150|1|2023-08-15|15/06/2023|||188900000000|187400000000|14480|1
2023-09-18 16:51:28|09292|43533|006650|900.48B|900480000000|145600|30188|27.57|40|2023-11-14|15/09/2023||2532.89||598270000000|145600|1|2023-08-11|15/06/2023|-4149.1|-2077.58|632720000000|632810000000|133000|1
2023-09-18 16:51:34|09293|43906|023590|791.39B|791390000000|18160|46474|-1.57|31|2023-11-15|15/09/2023|||||18160|1|2023-08-14|15/06/2023|||||17990|1
2023-09-18 16:51:41|09294|43358|006120|785.86B|785860000000|40450|38327|13.83|37|2023-11-15|15/09/2023|||||40450|1|2023-08-15|15/06/2023|||||39400|1
2023-09-18 16:51:46|09295|980097|218410|440.1B|440100000000|16740|156441|-29.94|27|2023-11-13|15/09/2023||219.00||33750000000|16740|1|2023-07-27|15/06/2023||115.00|27000000000|29100000000|17680|1
2023-09-18 16:51:51|09296|959129|079550|1.84T|1840000000000|84600|81767|-8.24|29|2023-11-16|15/09/2023||2009||646750000000|84600|1|2023-07-27|15/06/2023||1787|546000000000|545900000000|76600|1
2023-09-18 16:51:56|09297|979266|036540|893.61B|893610000000|5450|1401312|13.24|29|2023-11-10|15/09/2023||||121670000000|5450|1|2023-08-16|15/06/2023|||123000000000|122670000000|5050|1
2023-09-18 16:52:02|09298|43388|005300|1.25T|1250000000000|129600|27471|-18.75|40|2023-11-16|15/09/2023||7204||840920000000|129600|1|2023-08-02|15/06/2023||4339|796200000000|796150000000|123800|1
2023-09-18 16:52:08|09299|43717|005440|571.08B|571080000000|3635|202412|-24.6|36|2023-11-15|15/09/2023||||1040000000000|3635|1|2023-08-10|15/06/2023||||944600000000|3385|1
2023-09-18 16:52:13|09300|44066|114090|1.05T|1050000000000|17050|381287|9.97|40|2023-11-16|15/09/2023||363.74||118220000000|17050|1|2023-08-08|15/06/2023|138.76|138.76|100000000000|100000000000|14350|1
2023-09-18 16:52:19|09301|1010643|267270|1.43T|1430000000000|78300|150005|103.58|28|2023-11-15|15/09/2023||855.50||985500000000|78300|1|2023-07-26|15/06/2023||2210|1032100000000|1032100000000|92000|1
2023-09-18 16:52:25|09302|999108|178320|598.28B|598280000000|15340|286397|-2.94|28|2023-11-15|15/09/2023||||282800000000|15340|1|2023-08-09|15/06/2023|||177200000000|172250000000|15140|1
2023-09-18 16:52:31|09303|43437|000640|618.2B|618200000000|99000|9620|-3.53|40|2023-11-16|15/09/2023|||||99000|1|2023-07-27|15/06/2023|||||78800|1
2023-09-18 16:52:37|09304|43500|001680|666.27B|666270000000|18590|85859|-16.75|41|2023-11-15|15/09/2023||1064||1112850000000|18590|1|2023-08-15|15/06/2023||1014|1032150000000|1032150000000|18320|1
2023-09-18 16:52:42|09305|43941|033270|427.01B|427010000000|28600|74461|26.22|32|2023-11-15|15/09/2023|||||28600|1|2023-08-11|15/06/2023|||||29550|1
2023-09-18 16:52:47|09306|955774|||||||29|2023-11-15|15/09/2023||27.00||100670000000|27000|1|2023-08-07|15/06/2023||322.00|270900000000|270900000000|20800|1
2023-09-18 16:52:52|09307|979739|088800|142.28B|142280000000|2925|813332|-54.23|27|2023-11-15|15/09/2023|||||2925|1|2023-08-15|15/06/2023|||||2410|1
2023-09-18 16:52:57|09308|979755|090460|700.04B|700040000000|22350|408866|-29.85|30|2023-11-29|15/09/2023||1727||554740000000|22350|1|2023-08-14|15/06/2023||585.50|353300000000|305200000000|24100|1
2023-09-18 16:53:02|09309|979462|053030|275.23B|275230000000|8880|145820|-30.89|27|2023-11-13|15/09/2023||||42700000000|8880|1|2023-08-15|15/06/2023||||46100000000|9800|1
2023-09-18 16:53:08|09310|43660|003520|456.32B|456320000000|2465|361709|-13.04|27|2023-11-15|15/09/2023|||||2465|1|2023-08-15|15/06/2023|||||2555|1
2023-09-18 16:53:14|09311|979708|083790|240.18B|240180000000|3160|170759|-5.75|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2023-09-18 16:53:19|09312|979479|053800|551.55B|551550000000|64300|57742|-4.77|27|2023-11-15|15/09/2023|||||64300|1|2023-07-27|15/06/2023|||||60900|1
2023-09-18 16:53:24|09313|980038|200130|524.27B|524270000000|18230|98093|-25.8|29|2023-11-15|15/09/2023||||148200000000|18230|1|2023-08-15|15/06/2023|||156800000000|154400000000|19220|1
2023-09-18 16:53:30|09314|43479|105630|833.84B|833840000000|21000|148504|30.06|39|2023-11-15|15/09/2023||1119||505000000000|21000|1|2023-08-15|15/06/2023||654.99|430200000000|441570000000|21800|1
2023-09-18 16:53:36|09315|43363|000240|1.07T|1070000000000|11310|223057|-18.41|39|2023-11-13|15/09/2023|||||11310|1|2023-07-28|15/06/2023|||||11150|1
2023-09-18 16:53:41|09316|960821|089590|885.39B|885390000000|11510|234233|-8.72|29|2023-11-15|15/09/2023||253.00||453230000000|11510|1|2023-08-08|15/06/2023||-30.00|372000000000|371200000000|13080|1
2023-09-18 16:53:48|09317|43673|003850|675.12B|675120000000|10550|223521|-1.6|35|2023-11-16|15/09/2023||||221500000000|10550|1|2023-07-28|15/06/2023|||216300000000|216300000000|7920|1
2023-09-18 16:53:54|09318|979524|058820|358.34B|358340000000|2610|616176|1.56|25|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1
2023-09-18 16:54:00|09319|43483|064960|605.28B|605280000000|45900|31720|-1.49|38|2023-11-10|15/09/2023||1667.46||312750000000|45900|1|2023-07-27|15/06/2023|1802.21|1802.21|289000000000|289000000000|48950|1
2023-09-18 16:54:06|09320|43605|001820|389.92B|389920000000|37600|42943|-2.19|29|2023-11-15|15/09/2023||739.00||73100000000|37600|1|2023-08-15|15/06/2023||675.00|74200000000|71000000000|40600|1
2023-09-18 16:54:12|09321|43402|108670|439.5B|439500000000|45950|56645|11.79|39|2023-11-15|15/09/2023||||923800000000|45950|1|2023-07-27|15/06/2023|||938500000000|938330000000|54800|1
2023-09-18 16:54:17|09322|43421|007570|288.67B|288670000000|16000|33277|-23.92|30|2023-11-13|15/09/2023|||||16000|1|2023-08-15|15/06/2023|||||17380|1
2023-09-18 16:54:23|09323|43429|000070|542.52B|542520000000|70800|9194|6.3|37|2023-11-15|15/09/2023|||||70800|1|2023-08-15|15/06/2023|||||69500|1
2023-09-18 16:54:29|09324|1056347|272450|647.28B|647280000000|12320|147159|-29.89|28|2023-11-15|15/09/2023||481.00||310160000000|12320|1|2023-08-16|15/06/2023||25.00|263300000000|264920000000|15190|1
2023-09-18 16:54:34|09325|1174282|383800|588.12B|588120000000|7710|189251|-6.32|10|2023-11-13|15/09/2023||||45000000000|7710|1|2023-08-07|15/06/2023||||55000000000|7960|1
2023-09-18 16:54:40|09326|980070|214150|2.49T|2490000000000|35800|250343|135.39|27|2023-11-10|15/09/2023||192.32||46130000000|35800|1|2023-08-11|15/06/2023|206.58|206.58|45900000000|45920000000|34900|1
2023-09-18 16:54:47|09327|43731|005880|574.96B|574960000000|1815|633160|-19.6|30|2023-11-15|15/09/2023||-18.00||380630000000|1815|1|2023-08-15|15/06/2023||-33.00|371300000000|375930000000|1875|1
2023-09-18 16:54:52|09328|979166|025900|1.06T|1060000000000|55500|45539|-26.84|29|2023-11-15|15/09/2023||||288700000000|55500|1|2023-08-15|15/06/2023|||246200000000|249100000000|36900|1
2023-09-18 16:54:58|09329|43831|011930|517.06B|517060000000|2445|4493440|11.01|30|2023-11-15|15/09/2023||||206900000000|2445|1|2023-08-15|15/06/2023|||159900000000|159900000000|2710|1
2023-09-18 16:55:03|09330|43655|003230|1.42T|1420000000000|188500|62356|70.68|28|2023-11-15|15/09/2023||||260600000000|188500|1|2023-08-15|15/06/2023|||285400000000|285270000000|176900|1
2023-09-18 16:55:11|09331|1155106|084850|492.3B|492300000000|22550|27623|-25|20|2023-11-11|15/09/2023||239.00||240200000000|22550|1|2023-08-15|15/06/2023||-79.00||155600000000|22950|1
2023-09-18 16:55:16|09332|979134|022100|8.44T|8440000000000|55700|6281183|781.52|30|2023-11-16|15/09/2023||||312800000000|55700|1|2023-07-18|15/06/2023||||264200000000|26350|1
2023-09-18 16:55:22|09333|43530|001800|913.78B|913780000000|15150|55108|3.44|40|2023-11-15|15/09/2023||||868210000000|15150|1|2023-08-15|15/06/2023||||711460000000|15370|1
2023-09-18 16:55:28|09334|991205|241590|451.39B|451390000000|7450|184965|-45.62|29|2023-11-14|15/09/2023||||389770000000|7450|1|2023-08-11|15/06/2023|||335400000000|363670000000|9120|1
2023-09-18 16:55:33|09335|43420|016380|864.48B|864480000000|8610|369562|-15.27|30|2023-11-15|15/09/2023|||||8610|1|2023-08-15|15/06/2023|||||8050|1
2023-09-18 16:55:38|09336|1024891|003380|696.89B|696890000000|7200|307967|-8.08|27|2023-11-15|15/09/2023|||||7200|1|2023-08-15|15/06/2023|||||7410|1
2023-09-18 16:55:43|09337|1123803|192650|882.77B|882770000000|13390|651469|22.14|24|2023-11-15|15/09/2023||||337600000000|13390|1|2023-08-15|15/06/2023|||288700000000|288700000000|12660|1
2023-09-18 16:55:49|09338|44000|081000|220.78B|220780000000|15240|36990|-26.07|27|2023-11-14|15/09/2023|||||15240|1|2023-08-15|15/06/2023|||||16410|1
2023-09-18 16:55:54|09339|43983|071840|221.2B|221200000000|9380|37250|-37.59|35|2023-11-15|15/09/2023||||771250000000|9380|1|2023-08-11|15/06/2023|||714700000000|714700000000|10500|1
2023-09-18 16:56:00|09340|1031203|271980|252.09B|252090000000|17220|12365|-11.68|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2023-09-18 16:56:05|09341|979273|036830|687B|687000000000|34850|126509|46.56|29|2023-11-15|15/09/2023|||||34850|1|2023-08-15|15/06/2023|||||25000|1
2023-09-18 16:56:10|09342|103240|2330|14.47T|14470000000000|540|21697820|18.22|38|2023-10-19|15/09/2023||7.29||533950000000|540|1|2023-07-20|15/06/2023|7.01|6.66|480840000000|479220000000|581|1
2023-09-18 16:56:13|09343|104387|SSNLF|360.57B|360570000000|40.6|1|-29.7|0||
2023-09-18 16:56:18|09344|1096032|NIO|18.55B|18550000000|10.42|59024670|-48.24|22|2023-11-07|15/09/2023||-2.63||19060000000|10.390000343323|1|2023-08-29|15/06/2023|-3.28|-2.96|8770000000|9160000000|11.020000457764|1
2023-09-18 16:56:23|09345|103325|2454|1.21T|1210000000000|782|6593168|27.17|38|2023-11-01|15/09/2023||10.3||106470000000|782|1|2023-07-28|15/06/2023|10.07|8.97|98140000000|97330000000|658|1
2023-09-18 16:56:29|09346|103233|2317|1.4T|1400000000000|106.5|35138584|-1.4|38|2023-11-14|15/09/2023||2.49||1557900000000|106.5|1|2023-08-14|15/06/2023|2.38|2.01|1304550000000|1331380000000|108.5|1
2023-09-18 16:56:34|09347|951042|005935|477.63T|4.7763E+14|56600|567352|11.26|34|2023-11-02|15/09/2023||443.29||67870930000000|56600|1|2023-07-27|15/06/2023|228|111.67|60010000000000|60625450000000|57400|1
2023-09-18 16:56:39|09348|27012|AMXB|968.54B|968540000000|15.37|117947821|-9.63|36|2023-10-17|15/09/2023||0.3786||201970000000|15.449999809265|1|2023-07-11|15/06/2023|0.41|0.3562|202530000000|203200000000|18.270000457764|1
2023-09-18 16:56:45|09349|13195|QNBK|139.47B|139470000000|15.1|3069027|-26.76|41|2023-10-11|15/09/2023||0.38||8380000000|15.10000038147|1|2023-07-10|15/06/2023|0.376|0.38|9040000000|9040000000|16.170000076294|1
2023-09-18 16:56:51|09350|103225|2303|581.4B|581400000000|46.5|46031005|19.15|29|2023-10-25|15/09/2023||1||55700000000|46.5|1|2023-07-26|15/06/2023|1.27|0.9996|56300000000|55050000000|45.650001525879|1
2023-09-18 16:56:56|09351|993261|HYMLF|31.14B|31140000000|89|0|0|0||
2023-09-18 16:57:01|09352|992964|YUMC|23.84B|23840000000|57.43|1695865|16.41|29|2023-10-31|15/09/2023||0.6639||3140000000|57.430000305176|1|2023-07-31|15/06/2023|0.47|0.46|2650000000|2720000000|59.759998321533|1
2023-09-18 16:57:06|09353|11111|NBKK|7.28B|7280000000|918|3497224|-6.87|41|2023-10-12|15/09/2023||0.0185||274070000|918|1|2023-07-18|15/06/2023|0.0186|0.02|284920000|280020000|978|1
2023-09-18 16:57:12|09354|943202|NVTKq|30.76B|30760000000|50|343304|-9.91|33|2023-02-14|15/12/2022||4.75||4235000000|54|1|2022-12-06|15/09/2022||4.89||4109000000|70.5|1
2023-09-18 16:57:18|09355|941323|FAB|152.15B|152150000000|13.72|3553364|-29.26|37|2023-10-26|15/09/2023||0.308||6210000000|13.720000267029|1|2023-07-19|15/06/2023|0.38|0.3115|6830000000|6510000000|13.739999771118|1
2023-09-18 16:57:27|09356|103439|2881|813.44B|813440000000|62.8|14546048|16.15|38|2023-11-24|15/09/2023||2.15||79810000000|62.799999237061|1|2023-08-24|15/06/2023|1.96|1.72|66120000000|71970000000|89.714292526245|0.66666666666667
2023-09-18 16:57:31|09357|52704|WMMVF|63.96B|63960000000|62.29|22332|3.1|0||
2023-09-18 16:57:36|09358|103227|2308|883.16B|883160000000|330.5|8244018|28.54|38|2023-11-01|15/09/2023||3.8||111170000000|330.5|1|2023-08-01|15/06/2023|3.14|3.14|100550000000|100550000000|365.5|1
2023-09-18 16:57:41|09359|1165509|XPEV|15.93B|15930000000|18.42|20621059|25.69|12|2023-11-16|15/09/2023||-2.36||8850000000|18.450000762939|1|2023-08-18|15/06/2023|-3.1|-2.19|5060000000|5060000000|15.64999961853|1
2023-09-18 16:57:45|09360|1164093|LI|39.63B|39630000000|39.64|6568453|68.74|15|2023-11-17|15/09/2023||2.56||29050000000|39.630001068115|1|2023-08-08|15/06/2023|2.18|1.72|28650000000|26610000000|46.650001525879|1
2023-09-18 16:57:50|09361|27101|GFNORTEO|419.02B|419020000000|145.51|5077881|10.05|41|2023-10-19|15/09/2023||4.67||33950000000|145.52000427246|1|2023-07-20|15/06/2023|4.54|4.61|33200000000|31780000000|150.07000732422|1
2023-09-18 16:57:57|09362|103440|2882|684.32B|684320000000|46.4|16608711|11.32|38|2023-11-20|15/09/2023||1.59||96100000000|46.400001525879|1|2023-08-25|15/06/2023|1.54|1.34|94000000000|107100000000|44.650001525879|1
2023-09-18 16:58:04|09363|103009|1303|548.81B|548810000000|68.8|5113235|1.17|38|2023-11-08|15/09/2023||0.555||81650000000|68.800003051758|1|2023-08-09|15/06/2023|0.12|0.28|63740000000|82740000000|69.199996948242|1
2023-09-18 16:58:08|09364|968966|BGNE|21.23B|21230000000|208.77|235166|27.52|29|2023-11-02|15/09/2023||-3.11||734680000|207.42999267578|1|2023-08-02|15/06/2023|-0.28|-3.37|554000000|499590000|206.53999328613|1
2023-09-18 16:58:13|09365|27102|FEMSAUBD|667.91B|667910000000|186.66|2164931|39.25|36|2023-10-27|15/09/2023||2.16||196260000000|186.88000488281|1|2023-07-27|15/06/2023|2.35|1.9|198220000000|197290000000|184.2799987793|1
2023-09-18 16:58:20|09366|103449|2891|499.08B|499080000000|24.95|36189352|12.44|38|2023-11-13|15/09/2023||0.72||41770000000|24.950000762939|1|2023-08-18|15/06/2023|0.81|0.592|41210000000|64420000000|23.25|1
2023-09-18 16:58:25|09367|103294|2412|911.5B|911500000000|117|6811576|-0.42|38|2023-11-01|15/09/2023||1.23||54630000000|117|1|2023-08-08|15/06/2023|1.28|1.28|53460000000|53340000000|116|1
2023-09-18 16:58:31|09368|103008|1301|523.9B|523900000000|82.3|8334998|-3.7|37|2023-11-01|15/09/2023||0.7006||53210000000|82.300003051758|1|2023-08-09|15/06/2023|0.19|0.3083|48450000000|54120000000|83.699996948242|1
2023-09-18 16:58:37|09369|103176|2002|412.34B|412340000000|26.75|21253110|-9.37|38|2023-11-03|15/09/2023||0.0921||92930000000|26.75|1|2023-08-04|15/06/2023|0.0726|0.0809|95550000000|95550000000|28|1
2023-09-18 16:58:41|09370|27109|GMEXICOB|625.29B|625290000000|80.28|4405592|4.26|40|2023-10-25|15/09/2023||0.0976||3610000000|80.190002441406|1|2023-07-28|15/06/2023|0.09|0.0918|3450000000|3510000000|87.940002441406|1
2023-09-18 16:58:46|09371|8736|OTPB|4.03T|4030000000000|14440|418732|69.73|41|2023-11-10|15/09/2023||691.71||511140000000|14440|1|2023-08-09|15/06/2023|1062|703.52|547450000000|477100000000|13870|1
2023-09-18 16:58:51|09372|945654|GLOB|8.50B|8500000000|200.72|365187|-4.01|35|2023-11-16|15/09/2023||1.48||544300000|200.28999328613|1|2023-08-17|15/06/2023|1.36|1.35|497500000|496600000|167.85000610352|1
2023-09-18 16:58:57|09373|11109|KFH|10.9B|10900000000|746|8434026|-8.82|41|2023-10-19|15/09/2023|||||746|1|2023-07-18|15/06/2023|||355200000|361600000|775|1
2023-09-18 16:59:02|09374|101600|TLKM|368.51T|3.6851E+14|3680|88344541|-15.65|39|2023-11-07|15/09/2023||66.85||38521140000000|3680|1|2023-07-28|15/06/2023|63.92|64.28|37388000000000|37388000000000|3720|1
2023-09-18 16:59:07|09375|50014|2688|66.47B|66470000000|59|3872825|-45.6|26|2023-11-29|15/09/2023||||129389000000|59|1|2023-08-24|15/06/2023||||54680000000|78|1
2023-09-18 16:59:12|09376|103729|6415|126.43B|126430000000|330|3573928|-36.85|29|2023-11-09|15/09/2023||0.2068||3840000000|330|1|2023-08-30|15/06/2023|-0.27|-0.3062|3600000000|3600000000|264.5|1
2023-09-18 16:59:17|09377|103444|2886|527.63B|527630000000|37.85|21030773|8.84|36|2023-11-20|15/09/2023||0.5836||18180000000|37.849998474121|1|2023-09-06|15/06/2023|0.57|0.6113|20480000000|18470000000|36|1
2023-09-18 16:59:24|09378|50012|2333|198.69B|198690000000|9.69|23811172|-8.36|38|2023-10-27|15/09/2023||0.2868||44740000000|9.6899995803833|1|2023-08-30|15/06/2023|0.14|0.0573|40930000000|40940000000|9.6199998855591|1
2023-09-18 16:59:29|09379|941318|EAND|177.07B|177070000000|20.36|1784792|-20.2|37|2023-10-31|15/09/2023||0.32||12800000000|20.360000610352|1|2023-08-01|15/06/2023|0.29|0.25|13610000000|13610000000|22.39999961853|1
2023-09-18 16:59:34|09380|1073087|BILI|5.65B|5650000000|13.75|6211880|-19.11|27|2023-11-21|15/09/2023||-1.88||5850000000|13.770000457764|1|2023-08-17|15/06/2023|-2.33|-2.51|5300000000|5320000000|15.239999771118|1
2023-09-18 16:59:39|09381|1081842|3711|499.2B|499200000000|113.5|16011522|38.76|29|2023-11-02|15/09/2023||2.04||154170000000|113.5|1|2023-07-27|15/06/2023|1.76|1.49|136280000000|134440000000|113.5|1
2023-09-18 16:59:45|09382|103663|5871|326.72B|326720000000|183|4641231|-7.36|38|2023-11-09|15/09/2023||4.2||25630000000|183|1|2023-08-28|15/06/2023|3.47|3.94|24140000000|24000000000|178|1
2023-09-18 16:59:50|09383|992761|ZTO|20.3B|20300000000|25|2670593|-6.08|29|2023-11-20|15/09/2023||2.69||10480000000|25.040000915527|1|2023-08-29|15/06/2023|3.07|2.8|9740000000|10230000000|24.389999389648|1
2023-09-18 16:59:55|09384|996195|CPALLn|572.67B|572670000000|63.25|20175884|8.05|29|2023-11-14|15/09/2023||0.49||228120000000|63.25|1|2023-08-10|15/06/2023|0.49|0.4927|225600000000|225800000000|59.75|1
2023-09-18 17:00:04|09385|8560|0291|146.8B|146800000000|44.25|7414441|-16.2|33|2023-11-17|15/09/2023||1.72||42827000000|44.25|1|2023-08-18|15/06/2023||1.52||24787000000|47.099998474121|1
2023-09-18 17:00:10|09386|103442|2884|381.76B|381760000000|24.45|17808835|-10.95|38|2023-11-21|15/09/2023||0.3667||16270000000|24.450000762939|1|2023-08-21|15/06/2023|0.29|0.2925|15510000000|15250000000|24.60000038147|1
2023-09-18 17:00:17|09387|996213|PTTn|999.7B|999700000000|34|43298009|-4.76|29|2023-11-10|15/09/2023||0.67||654060000000|34|1|2023-08-10|15/06/2023|0.7|0.776|778070000000|751120000000|35|1
2023-09-18 17:00:25|09388|102993|1216|403.99B|403990000000|70.9|7262284|8.22|38|2023-11-09|15/09/2023||1.09||158500000000|70.900001525879|1|2023-09-05|15/06/2023|1.09|1.04|137400000000|139950000000|70.800003051758|1
2023-09-18 17:00:30|09389|103388|2603|250.8B|250800000000|117|36974633|-36.63|29|2023-11-15|15/09/2023||1.96||65690000000|117|1|2023-08-16|15/06/2023|2.41|2.41|67390000000|67390000000|106|1
2023-09-18 17:00:34|09390|1097278|1801|60.44B|60440000000|39.85|8911058|44.38|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2023-09-18 17:00:39|09391|27024|CEMEXCPO|170.96B|170960000000|11.78|39989813|61.16|30|2023-10-26|15/09/2023||0.3931||74680000000|11.800000190735|1|2023-07-27|15/06/2023|0.3017|0.3324|76540000000|76350000000|12.819999694824|1
2023-09-18 17:00:45|09392|103026|1326|384.87B|384870000000|64.3|4015601|-2.95|38|2023-11-03|15/09/2023||0.2857||80230000000|64.300003051758|1|2023-08-10|15/06/2023|0.29|0.3586|75170000000|75930000000|66.199996948242|1
2023-09-18 17:00:50|09393|50130|CPIJ|195.78B|195780000000|169000|272650|-1.97|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
2023-09-18 17:00:54|09394|50209|SSWJ|89.08B|89080000000|3147|12353140|-18.53|34|2023-11-02|15/09/2023|||||3156|1|2023-08-29|15/06/2023|0.2418|0.9947|55400000000|27110000000|3220|1
2023-09-18 17:01:00|09395|12548|ENBD|109.59B|109590000000|17.3|4649660|33.46|41|2023-10-31|15/09/2023||0.73||9160000000|17.299999237061|1|2023-07-27|15/06/2023|0.97|0.81|10820000000|9630000000|16.35000038147|1
2023-09-18 17:01:07|09396|103257|2357|272.22B|272220000000|359.5|8598000|42.88|38|2023-11-15|15/09/2023||8.7||129820000000|359.5|1|2023-08-12|15/06/2023|3.5|1.36|107490000000|116060000000|368|1
2023-09-18 17:01:13|09397|103492|3034|282.35B|282350000000|447.5|4515774|83.4|38|2023-11-07|15/09/2023||9.32||29020000000|447.5|1|2023-08-08|15/06/2023|11.29|9.7|30300000000|30170000000|427.5|1
2023-09-18 17:01:18|09398|996216|SCCn|373.20B|373200000000|308|1480384|-9.09|29|2023-10-26|15/09/2023||5.6||151670000000|308|1|2023-07-26|15/06/2023|6.74|6.74|124630000000|124630000000|320|1
2023-09-18 17:01:24|09399|41491|SQMB|15.53T|15530000000000|55350|344033|-37.66|41|2023-11-16|15/09/2023||2075.05||1940060000000|55350|1|2023-08-17|15/06/2023|1757.19|1758.84|1775440000000|1771320000000|56731|1
2023-09-18 17:01:29|09400|32488|1288|1.28T|1280000000000|2.77|115470608|12.55|41|2023-10-27|15/09/2023||0.2||173270000000|2.7699999809265|1|2023-08-29|15/06/2023|0.17|0.165|176400000000|176400000000|2.5999999046326|1
2023-09-18 17:01:33|09401|996187|AOTn|1.02T|1020000000000|70.75|14304164|-2.4|0||
2023-09-18 17:01:40|09402|103443|2885|321.67B|321670000000|25.4|17966144|26.12|37|2023-11-29|15/09/2023||0.61||20910000000|25.39999961853|1|2023-08-23|15/06/2023|0.72|0.58|18670000000|17570000000|23.85000038147|1
2023-09-18 17:01:46|09403|103274|2379|213.35B|213350000000|418|2766546|30.61|38|2023-11-03|15/09/2023||5.12||27100000000|418|1|2023-08-04|15/06/2023|5.08|5.03|26290000000|26290000000|439|1
2023-09-18 17:01:52|09404|102981|1101|250.48B|250480000000|35.1|18756114|-9.07|38|2023-11-22|15/09/2023||0.425||31020000000|35.099998474121|1|2023-08-10|15/06/2023|0.45|0.43|27670000000|28510000000|37.150001525879|1
2023-09-18 17:01:59|09405|21010|BAP|10.83B|10830000000|136.4|220506|5.56|41|2023-11-02|15/09/2023||4.49||1330000000|136.41000366211|1|2023-08-11|15/06/2023|4.77|4.42|1260000000|1330000000|157.7200012207|1
2023-09-18 17:02:05|09406|103450|2892|366.38B|366380000000|27|15150990|0|38|2023-12-01|15/09/2023||0.5102||18780000000|27|1|2023-08-31|15/06/2023|0.48|0.465|17420000000|18640000000|26.700000762939|1
2023-09-18 17:02:12|09407|16304|HTHT|12.95B|12950000000|41.2|1216861|14.29|41|2023-11-15|15/09/2023||2.71||5770000000|41.209999084473|1|2023-08-24|15/06/2023|3.27|2.67|5530000000|5310000000|44.919998168945|1
2023-09-18 17:02:16|09408|100019|0268|37.31B|37310000000|10.46|13179278|-20.03|18|2023-11-16|15/09/2023|||||10.460000038147|1|2023-08-17|15/06/2023||-0.10||2621000000|12.720000267029|1
2023-09-18 17:02:21|09409|41378|GFIJ|206.69B|206690000000|23182|2221319|75.46|30|2023-11-16|15/09/2023||0.16|||23227|1|2023-08-17|15/06/2023|0.38|0.51|||24540|1
2023-09-18 17:02:26|09410|943822|0586|12.94B|12940000000|6.95|3873459|-53.09|21|2023-11-29|15/09/2023|||||6.9499998092651|1|2023-08-25|15/06/2023|||||7.9099998474121|1
2023-09-18 17:02:32|09411|32492|2601|271.24B|271240000000|18.98|12126455|18.9|39|2023-10-27|15/09/2023||0.73|||18.979999542236|1|2023-08-27|15/06/2023|0.79|0.79||218836000000|17.559999465942|1
2023-09-18 17:02:38|09412|103495|3037|290.3B|290300000000|184.5|26326328|46.54|38|2023-10-25|15/09/2023||1.62||26390000000|184.5|1|2023-07-26|15/06/2023|1.57|1.57|25240000000|25230000000|195.5|1
2023-09-18 17:02:44|09413|13893|2899|366.81B|366810000000|12.94|23561031|49.83|39|2023-10-25|15/09/2023||0.2308||78150000000|12.939999580383|1|2023-08-24|15/06/2023|0.1846|0.1825|75390000000|75390000000|12.10000038147|1
2023-09-18 17:02:50|09414|103664|5880|388.33B|388330000000|26.35|9224551|-4.17|29|2023-11-22|15/09/2023|||||26.35000038147|1|2023-08-28|15/06/2023|||||26.39999961853|1
2023-09-18 17:02:53|09415|1168688|6690|230.45B|230450000000|23.95|9513157|-4.92|12|2023-11-02|15/09/2023||0.4581||71800000000|23.950000762939|1|2023-08-30|15/06/2023|0.5901|0.6731|71600000000|71670000000|23.75|1
2023-09-18 17:02:59|09416|103276|2382|898.1B|898100000000|222.5|88312050|193.08|38|2023-11-16|15/09/2023||2.15||299140000000|222.5|1|2023-08-10|15/06/2023|2.62|1.71|245030000000|259250000000|233.5|1
2023-09-18 17:03:03|09417|1163128|6969|45.08B|45080000000|7.23|10027104|-39.16|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2023-09-18 17:03:09|09418|32500|0992|98.97B|98970000000|7.96|44555259|31.8|40|2023-11-02|15/09/2023||0.0222||14570000000|7.960000038147|1|2023-08-17|15/06/2023|0.0148|0.0201|12900000000|13510000000|7.9099998474121|1
2023-09-18 17:03:15|09419|101040|1088|636.56B|636560000000|24.65|13556133|0.61|34|2023-10-31|15/09/2023||0.7674||80820000000|24.64999961853|1|2023-08-25|15/06/2023|0.5893|0.81|82400000000|82400000000|22.25|1
2023-09-18 17:03:20|09420|985212|BIDJ|146.10B|146100000000|43828|775554|47.44|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2023-09-18 17:03:25|09421|102323|SMPH|846.16B|846160000000|29.25|7900487|-17.76|35|2023-11-06|15/09/2023||0.35||26370000000|29.25|1|2023-08-07|15/06/2023|0.32|0.32|31200000000|31200000000|34|1
2023-09-18 17:03:31|09422|103469|3008|277.61B|277610000000|2105|739965|9.76|38|2023-10-12|15/09/2023||36.75||12780000000|2105|1|2023-07-12|15/06/2023|27.69|20.99|8190000000|8740000000|2375|1
2023-09-18 17:03:37|09423|49990|0916|125.54B|125540000000|6.42|15569118|-43.35|40|2023-10-31|15/09/2023||0.16|||6.4200000762939|1|2023-08-29|15/06/2023|0.31|0.3|9990000000|23623000000|5.9400000572205|1
2023-09-18 17:03:43|09424|13874|0384|39.05B|39050000000|7.29|7792818|-36.84|27|2023-11-27|15/09/2023||0.78||48020000000|7.289999961853|1|2023-08-30|15/06/2023|||||7.9699997901917|1
2023-09-18 17:03:47|09425|996186|ADVANCn|660.27B|660270000000|222|3959316|15.03|29|2023-11-02|15/09/2023||2.6||50950000000|222|1|2023-08-07|15/06/2023|2.41|2.41|44770000000|44990000000|224|1
2023-09-18 17:03:53|09426|103218|2207|379.94B|379940000000|682|244578|12.71|37|2023-11-15|15/09/2023||9.47||68610000000|682|1|2023-08-10|15/06/2023|12.78|12.9|69990000000|69990000000|716|1
2023-09-18 17:03:58|09427|976844|MGNTDR|435.44B|435440000000|0|||22|2022-10-27|15/09/2022||||564320000000|6.5500001907349|1|2022-07-28|15/06/2022|||588600000000|563440000000|0.00999999977648|1
2023-09-18 17:04:01|09428|996189|BDMSn|425.11B|425110000000|26.75|38267428|-6.14|0||
2023-09-18 17:04:09|09429|103393|2609|162.21B|162210000000|45.5|39528791|-36.8|37|2023-11-09|15/09/2023||0.5133||35800000000|45.5|1|2023-08-11|15/06/2023|-0.04|-0.25|35050000000|35130000000|45.5|1
2023-09-18 17:04:15|09430|103445|2887|248.46B|248460000000|18.2|17041933|23.65|38|2023-11-15|15/09/2023||0.38||14960000000|18.200000762939|1|2023-08-30|15/06/2023|0.295|0.29|13370000000|13370000000|17.950000762939|1
2023-09-18 17:04:20|09431|103441|2883|221.06B|221060000000|12|35022760|-8.02|34|2023-11-29|15/09/2023||0.27|||12|1|2023-08-30|15/06/2023|0.42|0.11|||11.949999809265|1
2023-09-18 17:04:26|09432|13206|IQCD|83.25B|83250000000|13.76|2707474|-23.01|41|2023-10-25|15/09/2023||0.2041||3100000000|13.760000228882|1|2023-08-17|15/06/2023|0.15|0.15|2630000000|2630000000|13.14999961853|1
2023-09-18 17:04:32|09433|1050117|ZLAB|2.53B|2530000000|25.86|472001|-45.71|28|2023-11-08|15/09/2023||-0.9193||77570000|25.860000610352|1|2023-08-07|15/06/2023|-1.25|-0.79|68860000|70480000|27.239999771118|1
2023-09-18 17:04:41|09434|941316|ADCB|65.35B|65350000000|8.93|2797041|0.71|37|2023-10-23|15/09/2023||0.24||3860000000|8.9300003051758|1|2023-07-20|15/06/2023|0.26|0.2403|4060000000|3860000000|8.3000001907349|1
2023-09-18 17:04:47|09435|1115063|2359|262.38B|262380000000|87.1|2696395|21.19|22|2023-11-02|15/09/2023||1.01||12070000000|87.099998474121|1|2023-07-31|15/06/2023|1.02|0.9287|10780000000|10760000000|72.150001525879|1
2023-09-18 17:04:52|09436|1164709|BEKE|19.48B|19480000000|15.67|8389934|-11.5|12|2023-11-20|15/09/2023||0.7684||16770000000|15.659999847412|1|2023-08-31|15/06/2023|1.96|1.37|19500000000|18750000000|15.659999847412|1
2023-09-18 17:04:58|09437|13889|2328|209.53B|209530000000|9.47|24379740|6.8|29|2023-11-01|15/09/2023|||||9.4700002670288|1|2023-08-29|15/06/2023||0.73||223646000000|8.75|1
2023-09-18 17:05:04|09438|103293|2409|130.35B|130350000000|17|48568295|-13.03|38|2023-11-01|15/09/2023||-0.1601||66660000000|17|1|2023-07-26|15/06/2023|-0.6241|-0.6255|63320000000|63320000000|19.14999961853|1
2023-09-18 17:05:10|09439|103438|2880|286.5B|286500000000|20.95|9092341|-10.26|37|2023-11-27|15/09/2023||0.36||13280000000|20.950000762939|1|2023-08-22|15/06/2023|0.4|0.3|12890000000|12040000000|20.89999961853|1
2023-09-18 17:05:15|09440|1012812|6488|210.22B|210220000000|483|1293|11.81|29|2023-10-31|15/09/2023||9.45||17450000000|483|1|2023-07-31|15/06/2023|11|9.75|17900000000|17350000000|519|1
2023-09-18 17:05:22|09441|103546|3481|119.88B|119880000000|13.8|89489197|15.31|38|2023-10-26|15/09/2023||-0.2021||59290000000|13.800000190735|1|2023-07-26|15/06/2023|-0.6316|-0.6324|55090000000|53300000000|15.75|1
2023-09-18 17:05:28|09442|103459|2912|278.1B|278100000000|267|1005931|-1.11|38|2023-11-01|15/09/2023||2.92||80980000000|267|1|2023-08-02|15/06/2023|2.46|2.48|77590000000|77480000000|281|1
2023-09-18 17:05:33|09443|103237|2327|218.26B|218260000000|525|2005610|26.1|29|2023-11-09|15/09/2023||12.56||29960000000|525|1|2023-07-25|15/06/2023|8.92|8.88|26760000000|26870000000|457.5|1
2023-09-18 17:05:39|09444|102177|ALI|405.86B|405860000000|27.8|11269654|-4.9|35|2023-11-07|15/09/2023||0.3805||35160000000|27.799999237061|1|2023-08-02|15/06/2023|0.4013|0.3326|34390000000|33760000000|28.10000038147|1
2023-09-18 17:05:44|09445|32497|||||||39|2023-10-25|15/09/2023||0.65|||21|1|2023-08-21|15/06/2023|0.74|0.7|34070000000|34070000000|21.10000038147|1
2023-09-18 17:05:55|09446|1177479|NPHJ|44.13B|44130000000|11000|1863127|-30.76|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
2023-09-18 17:06:01|09447|990796|1658|381.27B|381270000000|3.92|43798919|-17.61|23|2023-10-31|15/09/2023||0.3||86910000000|3.920000076294|1|2023-08-30|15/06/2023|0.185|0.21|88810000000|88610000000|4.0199999809265|1
2023-09-18 17:06:07|09448|103501|3045|269.64B|269640000000|95.2|3384856|-1.44|38|2023-11-09|15/09/2023||1.11||42440000000|95.199996948242|1|2023-08-04|15/06/2023|1.08|1.07|43550000000|43550000000|94.099998474121|1
2023-09-18 17:06:13|09449|13194|QISB|44.38B|44380000000|18.78|1193101|-29.31|41|2023-09-29|15/09/2023||0.42||1540000000|18.780000686646|1|2023-07-11|15/06/2023|0.421|0.411|1570000000|1560000000|17.620000839233|1
2023-09-18 17:06:18|09450|50547|CEZP|509.32B|509320000000|962|178449|0.31|38|2023-11-09|15/09/2023|||||962|1|2023-08-10|15/06/2023|21.3||76320000000|76330000000|950|1
2023-09-18 17:06:25|09451|1012654|5876|211.71B|211710000000|43.35|3751728|-8.94|28|2023-11-13|15/09/2023||1.08||13100000000|43.349998474121|1|2023-08-14|15/06/2023|0.8|0.8|13550000000|10700000000|43.75|1
2023-09-18 17:06:30|09452|103285|2395|300.71B|300710000000|345|1183155|9.69|36|2023-10-27|15/09/2023||2.98||15170000000|345|1|2023-07-31|15/06/2023|3.51|3.08|17030000000|17430000000|402|1
2023-09-18 17:06:37|09453|103448|2890|218.44B|218440000000|17.55|19722790|-3.53|38|2023-11-15|15/09/2023||0.3813||12540000000|17.549999237061|1|2023-08-17|15/06/2023|0.43|0.3873|13700000000|12350000000|17.049999237061|1
2023-09-18 17:06:43|09454|41375|AMSJ|189.59B|189590000000|70000|400424|-42.52|32|2023-10-24|15/09/2023|||||70271|1|2023-07-25|15/06/2023||11069||78757000000|90051|1
2023-09-18 17:06:49|09455|50024|6030|335.52B|335520000000|15.82|12830993|7.72|36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2023-09-18 17:06:53|09456|1155056|6186|42.43B|42430000000|4.65|17562041|-23.72|0||
2023-09-18 17:06:58|09457|1089444|0788|133.77B|133770000000|0.76|109722562|-20.83|25|2023-10-19|15/09/2023|||||0.75|1|2023-08-03|15/06/2023||0.03|23260000000|47406000000|0.87999999523163|1
2023-09-18 17:07:06|09458|8582|3328|399.69B|399690000000|4.6|20117349|5.75|41|2023-10-27|15/09/2023||0.3||58760000000|4.5999999046326|1|2023-08-25|15/06/2023|0.28|0.28|70080000000|70030000000|4.3200001716614|1
2023-09-18 17:07:11|09459|26963|GAPB|154.45B|154450000000|305.67|798953|9.19|41|2023-10-26|15/09/2023||4.72||8000000000|306.33999633789|1|2023-07-25|15/06/2023|4.06|5.02|8360000000|7690000000|299.14999389648|1
2023-09-18 17:07:16|09460|1096239|TME|10.62B|10620000000|6.34|6711853|38.29|21|2023-11-14|15/09/2023||0.8106||6650000000|6.3400001525879|1|2023-08-15|15/06/2023|0.82|0.89|7290000000|7310000000|6.1500000953674|1
2023-09-18 17:07:21|09461|103248|2345|275.35B|275350000000|493.5|4032288|77.11|32|2023-11-09|15/09/2023||4.04||21050000000|493.5|1|2023-08-10|15/06/2023|4.01|3.81|20120000000|20190000000|380|1
2023-09-18 17:07:27|09462|13955|SCCO|61.68B|61680000000|79.79|1018557|70.89|41|2023-10-25|15/09/2023||0.8198||2480000000|79.790000915527|1|2023-07-27|15/06/2023|0.71|0.7944|2300000000|2500000000|84.019996643066|1
2023-09-18 17:07:32|09463|992966|GDS|2.11B|2110000000|10.95|858083|-48.77|29|2023-11-14|15/09/2023||-2.57||2520000000|10.949999809265|1|2023-08-22|15/06/2023|-1.28|-2.29|2470000000|2470000000|10.159999847412|1
2023-09-18 17:07:37|09464|102197|BDO|679.56B|679560000000|129.5|2435992|28.57|35|2023-10-19|15/09/2023||3.59||66510000000|129.5|1|2023-07-31|15/06/2023|3.55|3.55|65350000000|65350000000|147|1
2023-09-18 17:07:42|09465|102322|SM|981.28B|981280000000|810|625057|-7.81|35|2023-11-08|15/09/2023||15.03||153580000000|810|1|2023-08-09|15/06/2023|13.86|11.97|133360000000|130020000000|895|1
2023-09-18 17:07:47|09466|27010|TLEVISACPO|31.46B|31460000000|11.28|4050300|-54.61|36|2023-10-26|15/09/2023||0.043||18400000000|11.229999542236|1|2023-07-25|15/06/2023|0.05|0.1024|18520000000|18350000000|16.319999694824|1
2023-09-18 17:07:52|09467|1012588|5347|118.01B|118010000000|71.2|5613|-1.5|29|2023-10-31|15/09/2023||0.9174||10400000000|71.199996948242|1|2023-08-01|15/06/2023|1.22|1.21|9850000000|9850000000|77.300003051758|1
2023-09-18 17:07:58|09468|29715|VIPS|7.96B|7960000000|14.85|3074644|56.11|39|2023-11-15|15/09/2023||2.66||23210000000|14.840000152588|1|2023-08-18|15/06/2023|4.3|3.23|27900000000|27860000000|16.229999542236|1
2023-09-18 17:08:03|09469|1096151|1772|94.72B|94720000000|35.8|2692708|-43.43|28|2023-10-31|15/09/2023||2.21||17380000000|35.799999237061|1|2023-08-29|15/06/2023|1.84|2.08|9370000000|9370000000|39|1
2023-09-18 17:08:09|09470|50049|0881|54.6B|54600000000|21.9|4350292|-32.2|26|2023-11-29|15/09/2023|||||21.89999961853|1|2023-08-23|15/06/2023||1.75||89636000000|23.450000762939|1
2023-09-18 17:08:14|09471|12865|COMI|177.24B|177240000000|59.02|5459690|127.6|30|2023-11-09|15/09/2023||1.91||12330000000|59.020000457764|1|2023-07-25|15/06/2023|2.63|1.98|13520000000|12240000000|51|1
2023-09-18 17:08:19|09472|996211|PTTEPn|664.97B|664970000000|168|7969079|0.6|29|2023-10-26|15/09/2023||4.14||79740000000|168|1|2023-07-25|15/06/2023|4.86|4.74|71480000000|68690000000|159.5|1
2023-09-18 17:08:24|09473|102170|AC|383.97B|383970000000|622.5|345121|-15.31|35|2023-11-14|15/09/2023||16.48||75128000000|622.5|1|2023-08-11|15/06/2023|14|15.82|72300000000|72120000000|616.5|1
2023-09-18 17:08:29|09474|13191|MARK|20.92B|20920000000|2.249|12831268|-47.08|41|2023-10-17|15/09/2023|||||2.2490000724792|1|2023-07-17|15/06/2023|0.041|0.043|2170000000|890710000|2.5099999904633|1
2023-09-18 17:08:35|09475|13887|1919|164.04B|164040000000|8.13|16947798|-16.46|38|2023-11-02|15/09/2023||0.29||46290000000|8.1300001144409|1|2023-08-29|15/06/2023|0.59|0.58|44490000000|47310000000|7.5799999237061|1
2023-09-18 17:08:41|09476|50000|1193|51.37B|51370000000|22.2|3263859|-26.25|33|2023-10-12|15/09/2023|||||22.200000762939|1|2023-08-25|15/06/2023||||32459000000|22.75|1
2023-09-18 17:08:47|09477|32499|0168|110.83B|110830000000|64.2|2637127|-12.37|39|2023-10-26|15/09/2023||1.3||10240000000|64.199996948242|1|2023-08-24|15/06/2023|1.45|1.95|10890000000|10830000000|65.599998474121|1
2023-09-18 17:08:54|09478|103623|4938|208.1B|208100000000|77.3|13263547|22.99|38|2023-11-09|15/09/2023||1.65||310580000000|77.300003051758|1|2023-08-10|15/06/2023|1.17|1.17|280710000000|280710000000|78.400001525879|1
2023-09-18 17:08:58|09479|8544|0004|57.21B|57210000000|19.66|1282874|-34.32|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
2023-09-18 17:09:04|09480|27075|BIMBOA|355.37B|355370000000|80.56|2406182|11.57|41|2023-10-26|15/09/2023||1.04||102940000000|80.580001831055|1|2023-07-25|15/06/2023|0.89|0.891|100370000000|100290000000|86.790000915527|1
2023-09-18 17:09:10|09481|50181|CLSJ|61.46B|61460000000|25604|596301|-9.16|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
2023-09-18 17:09:16|09482|9215|0836|73.02B|73020000000|15.18|11245763|4.25|32|2023-11-29|15/09/2023|||||15.180000305176|1|2023-08-22|15/06/2023|||||15.800000190735|1
2023-09-18 17:09:23|09483|103223|2301|290.59B|290590000000|121|56278144|85.02|37|2023-11-02|15/09/2023||1.8||42480000000|121|1|2023-07-28|15/06/2023|1.84|1.34|37290000000|37370000000|145|1
2023-09-18 17:09:28|09484|12547|EMAR|62.31B|62310000000|7.05|9958162|9.3|41|2023-11-06|15/09/2023||0.2296||5850000000|7.0500001907349|1|2023-08-17|15/06/2023|0.27|0.1888|5980000000|5980000000|6.8099999427795|1
2023-09-18 17:09:35|09485|100117|1918|14.28B|14280000000|2.8|130297319|-42.79|23|2023-11-29|15/09/2023|||||2.7999999523163|1|2023-08-30|15/06/2023|||||0.98000001907349|1
2023-09-18 17:09:41|09486|941317|ALDAR|42.93B|42930000000|5.45|5788996|16.17|37|2023-11-15|15/09/2023||0.0934||3180000000|5.4499998092651|1|2023-07-30|15/06/2023|0.12|0.12|3200000000|3090000000|5.1799998283386|1
2023-09-18 17:09:47|09487|13894|3323|35.34B|35340000000|4.1|15996554|-41.89|33|2023-11-02|15/09/2023||0.4|||4.0999999046326|1|2023-08-25|15/06/2023|0.3|0.3|58230000000|129198000000|4.0300002098083|1
2023-09-18 17:09:53|09488|41422|CHILE|9.48T|9480000000000|93.8|84750118|7.82|37|2023-10-30|15/09/2023||2.65||720610000000|93.800003051758|1|2023-07-27|15/06/2023|3.29|3.13|748400000000|744770000000|96.389999389648|1
2023-09-18 17:09:59|09489|11169|ZAIN|2.19B|2190000000|505|2903077|-14.55|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
2023-09-18 17:10:05|09490|103446|2888|147.44B|147440000000|9.52|50419225|9.55|38|2023-11-16|15/09/2023||0.325||33830000000|9.5200004577637|1|2023-08-31|15/06/2023|0.225|0.23|29130000000|29130000000|9.5500001907349|1
2023-09-18 17:10:12|09491|39228|MBT|1.68T|1680000000000|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
2023-09-18 17:10:19|09492|103399|2615|141.99B|141990000000|50.9|9297025|-37.3|38|2023-11-09|15/09/2023||-1.28||29020000000|50.900001525879|1|2023-08-08|15/06/2023|-0.83|-0.925|24470000000|28770000000|50.5|1
2023-09-18 17:10:24|09493|990779|1548|41.19B|41190000000|20.15|9150705|-2.51|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2023-09-18 17:10:30|09494|18288|SAMD|666.53B|666530000000|99|12425174|18.96|36|2023-11-10|15/09/2023||1.09||212760000000|99.25|1|2023-08-09|15/06/2023|0.89|0.85|224620000000|223900000000|98.099998474121|1
2023-09-18 17:10:35|09495|959032|0354|16B|16000000000|5.83|14721715|2.79|17|2023-11-15|15/09/2023||0.25||20005000000|5.8299999237061|1|2023-08-17|15/06/2023||0.16||10816000000|4.5300002098083|1
2023-09-18 17:10:39|09496|1057321|GULFn|539.72B|539720000000|46|15796155|-13.43|0||
2023-09-18 17:10:44|09497|103273|2377|144.89B|144890000000|168.5|5040798|41.74|37|2023-11-10|15/09/2023||3.08||45610000000|168.5|1|2023-08-10|15/06/2023|2.34|2.4|41290000000|41730000000|194.5|1
2023-09-18 17:10:50|09498|27014|ASURB|129.20B|129200000000|430.31|438321|1.94|35|2023-10-23|15/09/2023||8.53||6050000000|430.76998901367|1|2023-07-24|15/06/2023|8.05|8.7|6160000000|6220000000|468.98999023438|1
2023-09-18 17:10:56|09499|103739|8046|175.76B|175760000000|272.5|4991399|22.8|32|2023-11-07|15/09/2023||1.72||10150000000|272.5|1|2023-08-02|15/06/2023|2.43|2.25|10130000000|10150000000|249.5|1
2023-09-18 17:11:02|09500|103077|1476|139.65B|139650000000|507|783947|12.74|37|2023-11-09|15/09/2023||4.7||8140000000|507|1|2023-08-09|15/06/2023|5.07|4.92|7820000000|7770000000|551|1
2023-09-18 17:11:08|09501|103341|2474|123.83B|123830000000|183.5|2412310|5.51|38|2023-11-08|15/09/2023||2.58||6110000000|183.5|1|2023-08-07|15/06/2023|6.59|5.82|6890000000|6710000000|174|1
2023-09-18 17:11:14|09502|32490|0151|61.18B|61180000000|5.15|6939913|-3.6|23|2023-11-14|15/09/2023||0.14||10991000000|5.1500000953674|1|2023-08-30|15/06/2023|||||5.2199997901917|1
2023-09-18 17:11:20|09503|32484|0322|59.95B|59950000000|10.64|4578084|-19.97|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
2023-09-18 17:11:25|09504|42646|OTEr|5.61B|5610000000|13.35|465960|-16.21|40|2023-11-09|15/09/2023||0.35||915350000|13.35000038147|1|2023-08-03|15/06/2023|0.3194|0.24|854100000|851710000|14.310000419617|1
2023-09-18 17:11:31|09505|20685|DQ|2.51B|2510000000|31.77|814321|-42.43|38|2023-11-14|15/09/2023||1.12||561600000|31.610000610352|1|2023-08-03|15/06/2023|1.75|5.39|636700000|1080000000|36.049999237061|1
2023-09-18 17:11:37|09506|103731|6505|779.22B|779220000000|82|1771422|-0.97|38|2023-11-02|15/09/2023||0.6093||179630000000|82|1|2023-08-08|15/06/2023|-0.12|0.289|176970000000|176100000000|81.099998474121|1
2023-09-18 17:11:44|09507|102243|ICT|416.56B|416560000000|209|919135|12.64|33|2023-11-08|15/09/2023||0.0713|||209|1|2023-08-14|15/06/2023|0.07|0.0713|592850000|592700000|204.19999694824|1
2023-09-18 17:11:49|09508|996212|PTTGCn|157.81B|157810000000|35|11709756|-20.11|29|2023-11-08|15/09/2023||0.51||94550000000|35|1|2023-08-09|15/06/2023|-1.24|-1.24|147950000000|147780000000|39|1
2023-09-18 17:11:55|09509|100143|3888|38.47B|38470000000|28.1|6362394|22.68|39|2023-11-14|15/09/2023||0.1167||2210000000|28.10000038147|1|2023-08-22|15/06/2023|0.04|0.1233|2190000000|2130000000|29.200000762939|1
2023-09-18 17:12:00|09510|943516|2202|161.75B|161750000000|8.88|18737668|-44.21|36|2023-10-26|15/09/2023||0.3742||95860000000|8.8800001144409|1|2023-08-30|15/06/2023|0.7693|0.7641|142570000000|170250000000|9.6099996566772|1
2023-09-18 17:12:05|09511|49994|1066|31.49B|31490000000|7.16|7737166|-36.08|30|2023-11-22|15/09/2023|||||7.1599998474121|1|2023-08-29|15/06/2023||0.34||7915000000|7.9699997901917|1
2023-09-18 17:12:13|09512|49970|0270|38.25B|38250000000|5.86|8113998|-15.58|35|2023-10-27|15/09/2023||0.25|||5.8600001335144|1|2023-08-29|15/06/2023|0.19||||6.0700001716614|1
2023-09-18 17:12:19|09513|11115|AGLT|1.46B|1460000000|571|2889139|-28.89|41|2023-11-06|15/09/2023|||||571|1|2023-08-14|15/06/2023|||327800000|327800000|632|1
2023-09-18 17:12:26|09514|37875|LPPP|24.12B|24120000000|12960|2344|58.05|49|2023-11-21|15/12/2023||234.13||5310000000|12960|1|2023-09-21|15/07/2023||184.28||4940000000|12960|1
2023-09-18 17:12:31|09515|1012156|3105|61.68B|61680000000|144|5704|-8.78|29|2023-10-26|15/09/2023||-0.161||4100000000|144|1|2023-07-26|15/06/2023|-0.23|-0.2526|3940000000|3800000000|168|1
2023-09-18 17:12:37|09516|49993|0998|261.62B|261620000000|3.65|22656715|9.06|39|2023-10-26|15/09/2023||0.32|||3.6500000953674|1|2023-08-24|15/06/2023|0.32|0.32|54600000000|54000000000|3.4300000667572|1
2023-09-18 17:12:43|09517|102122|BIC_p1|29.38T|29380000000000|27800|447300|-8.85|38|2023-11-08|15/09/2023||1458.47||7028260000000|27800|1|2023-08-09|15/06/2023|1518.46|1577.66|7163660000000|6984440000000|29810|1
2023-09-18 17:12:48|09518|8781|GDRB|1.72T|1720000000000|9255|173122|21.29|41|2023-11-10|15/09/2023||||168000000000|9255|1|2023-08-04|15/06/2023|155||203780000000|185330000000|8930|1
2023-09-18 17:12:54|09519|103111|1590|191.6B|191600000000|960|554578|18.27|32|2023-11-29|15/09/2023||9.04||7610000000|960|1|2023-08-17|15/06/2023|8.52|8.61|8000000000|8000000000|907|1
2023-09-18 17:13:02|09520|102253|JGS|280.53B|280530000000|37.2|1857524|-23.96|35|2023-11-10|15/09/2023|||||37.200000762939|1|2023-08-11|15/06/2023|||81090000000||39.700000762939|1
2023-09-18 17:13:06|09521|996198|DELTAn|1.34T|1340000000000|106.5|10150991|83.05|0||
2023-09-18 17:13:13|09522|102109|ECO|99.13T|99130000000000|2411|3514908|4.83|38|2023-10-31|15/09/2023||93.47||32760840000000|2411|1|2023-08-09|15/06/2023|90.35|87.21|34300000000000|35660660000000|2365|1
2023-09-18 17:13:19|09523|103235|2324|138.56B|138560000000|31.05|51765779|41.33|38|2023-11-09|15/09/2023||0.5476||260750000000|31.049999237061|1|2023-08-11|15/06/2023|0.4747|0.4445|243870000000|227710000000|30|1
2023-09-18 17:13:27|09524|50116|MRPJ|32.92B|32920000000|12837|2267531|-29.5|30|2023-11-23|15/09/2023|||||12850|1|2023-07-21|15/06/2023|||||14452|1
2023-09-18 17:13:32|09525|953532|PHORq|9.41B|9410000000|0.05|384376|0|35|2023-11-22|15/09/2023||0.83|||0.05000000074506|1|2023-08-28|15/06/2023|1.09|0.82|1010000000||0.05000000074506|1
2023-09-18 17:13:38|09526|13192|COMB|22.75B|22750000000|5.67|2449257|-23.13|41|2023-11-01|15/09/2023||0.17||1290000000|5.5199999809265|1|2023-07-17|15/06/2023|0.19|0.181|1390000000|1360000000|5.5199999809265|1
2023-09-18 17:13:43|09527|949921|3606|104.62B|104620000000|36.7|1909282|-1.36|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
2023-09-18 17:13:49|09528|996210|MINTn|177.67B|177670000000|31.75|13909126|15.45|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
2023-09-18 17:13:55|09529|50545|BKOM|129.84B|129840000000|680|102469|2.61|39|2023-11-03|15/09/2023||21.27||9420000000|680|1|2023-08-03|15/06/2023|23.96|19.69|9100000000|9170000000|714|1
2023-09-18 17:14:01|09530|103615|4904|238.85B|238850000000|73.3|6537020|0.68|38|2023-11-09|15/09/2023||0.75||22820000000|73.300003051758|1|2023-08-09|15/06/2023|0.85|0.7008|21700000000|21410000000|70.800003051758|1
2023-09-18 17:14:05|09531|996197|CPNn|297.33B|297330000000|66|5999713|-0.75|0||
2023-09-18 17:14:11|09532|100144|3898|54.15B|54150000000|27.5|2444655|-18.38|37|2023-10-27|15/09/2023||0.5967||5000000000|27.5|1|2023-08-22|15/06/2023|0.51|0.51|5490000000|5480000000|25.14999961853|1
2023-09-18 17:14:16|09533|102203|BPI|543.97B|543970000000|108|2259000|23.57|35|2023-10-19|15/09/2023||2.52||33940000000|108|1|2023-08-10|15/06/2023|2.63|2.61|33870000000|33870000000|115.80000305176|1
2023-09-18 17:14:22|09534|38047|0135|55.59B|55590000000|6.42|13226539|-2.69|26|2023-11-29|15/09/2023|||||6.4200000762939|1|2023-08-29|15/06/2023||||90872000000|5.5300002098083|1
2023-09-18 17:14:28|09535|50013|2338|107.86B|107860000000|10.6|5816887|15.13|40|2023-11-02|15/09/2023||0.1735||37520000000|10.60000038147|1|2023-08-30|15/06/2023|0.242|0.254|52890000000|52820000000|9.9399995803833|1
2023-09-18 17:14:34|09536|102982|1102|143.1B|143100000000|40.35|6706953|-8.48|38|2023-11-15|15/09/2023||0.814||22340000000|40.349998474121|1|2023-08-17|15/06/2023|1.26|1.04|21140000000|21330000000|39.25|1
2023-09-18 17:14:39|09537|961686|3908|147.08B|147080000000|14.48|12134244|11.83|23|2023-10-27|15/09/2023||0.6||8370000000|14.479999542236|1|2023-08-30|15/06/2023|0.49|0.49|6210000000|6210000000|16.579999923706|1
2023-09-18 17:14:44|09538|8755|MOLB|1.75T|1750000000000|2746|588509|9.78|41|2023-11-10|15/09/2023||222.37||1885500000000|2746|1|2023-08-03|15/06/2023|105.3|28.23|1960800000000|1823780000000|2804|1
2023-09-18 17:14:51|09539|940792|FUNO11|106.04B|106040000000|27.45|6075165|27.57|37|2023-10-26|15/09/2023||0.6122||6340000000|27.510000228882|1|2023-07-27|15/06/2023|0.572|0.574|6450000000|6450000000|25.079999923706|1
2023-09-18 17:14:56|09540|20261|EDU|9.73B|9730000000|56.87|1570503|134.59|42|2024-01-16|15/11/2023||0.258||785010000|56.869998931885|1|2023-10-24|15/08/2023||0.7787||993740000|56.869998931885|1
2023-09-18 17:15:01|09541|1169344|1024|283.27B|283270000000|63.7|20112162|10.47|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|84.5|1|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000|239.80000305176|1
2023-09-18 17:15:05|09542|996199|EAn|217.27B|217270000000|57.25|12699650|-33.81|0||
2023-09-18 17:15:10|09543|103775|9910|197.5B|197500000000|203|1905061|13.31|29|2023-11-09|15/09/2023||1.67||23600000000|203|1|2023-08-10|15/06/2023|1.21|1.33|20660000000|21630000000|179|1
2023-09-18 17:15:13|09544|1167535|6618|131.98B|131980000000|41.15|5104174|-15.91|0||
2023-09-18 17:15:20|09545|951041|005387|41.03T|41030000000000|105200|52574|13.65|34|2023-10-26|15/09/2023||10825.31||39329200000000|105200|1|2023-07-26|15/06/2023|12529.13|13258.46|42250000000000|40094660000000|106100|1
2023-09-18 17:15:25|09546|13912|OPAr|6.00B|6000000000|16.3|325779|23.48|41|2023-11-21|15/09/2023|||||16.299999237061|1|2023-09-03|15/06/2023|0.2943|0.3|498110000|487800000|15.89999961853|1
2023-09-18 17:15:31|09547|103782|9921|75.08B|75080000000|189|1201557|-16.84|37|2023-11-03|15/09/2023||2.82||21930000000|189|1|2023-08-04|15/06/2023|3.01|2.95|22460000000|22460000000|221|1
2023-09-18 17:15:37|09548|49983|0656|40B|40000000000|4.83|2631483|-2.02|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2023-09-18 17:15:43|09549|103031|1402|155.75B|155750000000|29.5|7568311|-9.06|36|2023-11-14|15/09/2023||0.42||64380000000|29.5|1|2023-08-11|15/06/2023|0.45|0.41|63290000000|65610000000|29.450000762939|1
2023-09-18 17:15:50|09550|103201|2049|73.94B|73940000000|206.5|1309604|6.63|38|2023-11-14|15/09/2023||2.18||6520000000|206.5|1|2023-08-09|15/06/2023|1.77|1.85|6580000000|6580000000|205.5|1
2023-09-18 17:15:55|09551|49996|1099|68.03B|68030000000|21.85|5937868|30.8|38|2023-10-26|15/09/2023|||||21.85000038147|1|2023-08-25|15/06/2023|0.81|1.36|155420000000|144740000000|21.950000762939|1
2023-09-18 17:16:01|09552|41434|COPEC|7.8T|7800000000000|6001|653442|-16.65|40|2023-11-09|15/09/2023||0.0811||7340000000|6001|1|2023-08-17|15/06/2023|0.04|0.0228|7070000000|7070000000|6545|1
2023-09-18 17:16:06|09553|1057034|ADNOCDIST|47.5B|47500000000|3.77|6181637|-14.03|28|2023-11-16|15/09/2023|||||3.7699999809265|1|2023-08-04|15/06/2023|0.04|0.04|8130000000|8130000000|3.9000000953674|1
2023-09-18 17:16:12|09554|19315|BIMAS|161.19B|161190000000|268|6971021|129.59|41|2023-11-06|15/09/2023||5.54||71740000000|268|1|2023-09-07|15/06/2023|4.76|4.57|57880000000|57540000000|258.79998779297|1
2023-09-18 17:16:19|09555|103588|3702|99.9B|99900000000|59.5|5959429|18.76|38|2023-11-02|15/09/2023||0.828||170170000000|59.5|1|2023-08-13|15/06/2023|1.14|1|156690000000|148740000000|51.5|1
2023-09-18 17:16:25|09556|103802|9945|98.89B|98890000000|34.9|5315069|-12.46|31|2023-11-10|15/09/2023|||||34.900001525879|1|2023-08-11|15/06/2023|||||34.549999237061|1
2023-09-18 17:16:30|09557|945817|MPHC|21.42B|21420000000|1.787|4762496|-30.24|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
2023-09-18 17:16:34|09558|996204|HMPROn|178.86B|178860000000|13.3|16394340|-2.9|0||
2023-09-18 17:16:38|09559|41493|||||||41|2023-11-01|15/09/2023||0.8786||553400000000|42.279998779297|1|2023-07-31|15/06/2023|1.39|0.7575|475920000000|475850000000|43.75|1
2023-09-18 17:16:44|09560|103247|2344|110.64B|110640000000|27.8|28655316|35.99|37|2023-11-02|15/09/2023||0.112||19880000000|27.799999237061|1|2023-08-04|15/06/2023|0.09|0.0898|18810000000|18810000000|28.10000038147|1
2023-09-18 17:16:51|09561|50010|2238|92.6B|92600000000|3.98|13948466|-36.61|40|2023-11-01|15/09/2023||0.1733||30520000000|3.9800000190735|1|2023-08-25|15/06/2023|0.1181|0.18|35350000000|34080000000|4.1100001335144|1
2023-09-18 17:16:56|09562|48389|ATHM|3.65B|3650000000|29.8|365312|-9.58|40|2023-11-15|15/09/2023||4.34||1940000000|29.739999771118|1|2023-07-27|15/06/2023|4.61|4.02|1830000000|1800000000|31.120000839233|1
2023-09-18 17:17:01|09563|985905|1579|13.17B|13170000000|13.58|3494564|-20.95|6|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2023-09-18 17:17:07|09564|943698|2408|224.3B|224300000000|72.3|9206381|47.45|36|2023-10-11|15/09/2023||-0.5778||7860000000|72.300003051758|1|2023-07-09|15/06/2023|-0.25|-0.7341|7030000000|6800000000|69.099998474121|1
2023-09-18 17:17:12|09565|40109|YY|2.38B|2380000000|38.98|448816|40.97|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
2023-09-18 17:17:17|09566|27153|ORBIA|72.50B|72500000000|38.87|1793167|5.73|40|2023-10-25|15/09/2023||0.0455||2300000000|38.909999847412|1|2023-07-26|15/06/2023|0.0071|0.0096|2180000000|2320000000|39.25|1
2023-09-18 17:17:22|09567|1031093|NRPJ|67.13B|67130000000|10563|1404541|16.68|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2023-09-18 17:17:27|09568|103526|3231|296.89B|296890000000|101|144132190|282.08|38|2023-10-26|15/09/2023||1.01||221450000000|101|1|2023-08-11|15/06/2023|1.14|1.05|207480000000|207480000000|113.5|1
2023-09-18 17:17:33|09569|100059|0853|22.85B|22850000000|12.54|5250440|-16.02|26|2023-11-29|15/09/2023|||||12.539999961853|1|2023-08-30|15/06/2023|||||13.739999771118|1
2023-09-18 17:17:39|09570|32483|0148|20.5B|20500000000|18.5|1002919|-26.63|29|2023-10-19|15/09/2023|||||18.5|1|2023-08-28|15/06/2023|||||17.260000228882|1
2023-09-18 17:17:45|09571|19394|EREGL|154B|154000000000|42.24|128501769|42.03|41|2023-10-26|15/09/2023||1.2||46970000000|42.240001678467|1|2023-08-08|15/06/2023|-1.29|-1.29|37350000000|37350000000|40.979999542236|1
2023-09-18 17:17:49|09572|1167533|1209|78.06B|78060000000|33.55|2318343|-3.05|0||
2023-09-18 17:17:54|09573|13896|ACBr|3.24B|3240000000|1.409|6938063|53.84|41|2023-11-09|15/09/2023||0.09||608380000|1.409500002861|1|2023-08-09|15/06/2023|0.08|0.075|579000000|573000000|1.5755000114441|1
2023-09-18 17:18:00|09574|11105|BOUK|2.45B|2450000000|618|2449340|-20.11|35|2023-11-29|15/09/2023|||||618|1|2023-08-30|15/06/2023|||56500000|53750000|620|1
2023-09-18 17:18:07|09575|50033|0425|24.69B|24690000000|21.25|1896693|-0.23|26|2023-11-29|15/09/2023|||||21.25|1|2023-08-22|15/06/2023||0.70||9839000000|22.25|1
2023-09-18 17:18:12|09576|103249|2347|106.58B|106580000000|63.9|3203694|12.2|38|2023-11-10|15/09/2023||1.23||102480000000|63.900001525879|1|2023-08-07|15/06/2023|1.02|1.02|94950000000|94950000000|58.099998474121|1
2023-09-18 17:18:18|09577|103416|2801|190.02B|190020000000|17.5|14401180|-0.57|35|2023-11-24|15/09/2023|||||17.5|1|2023-08-31|15/06/2023|||||17.5|1
2023-09-18 17:18:23|09578|946400|1816|158.76B|158760000000|2.05|23319523|13.26|21|2023-11-02|15/09/2023||0.07|||2.0499999523163|1|2023-08-23|15/06/2023||0.06|20990000000|20990000000|1.9800000190735|1
2023-09-18 17:18:29|09579|1056489|VBBR3|21.66B|21660000000|19.39|9674215|7.9|27|2023-11-13|15/09/2023||0.4978||40660000000|19.469999313354|1|2023-08-14|15/06/2023|0.12|0.12|37180000000|37180000000|16.60000038147|1
2023-09-18 17:18:34|09580|101623|UNTR|103.23T|1.0323E+14|28100|4504607|-17.19|39|2023-10-30|15/09/2023||1291.01|||28100|1|2023-07-30|15/06/2023|1600.92|1111.78|33788000000000|33787440000000|26650|1
2023-09-18 17:18:39|09581|101899|WB|2.81B|2810000000|12.03|1058145|-33.92|38|2023-11-16|15/09/2023||0.5637||460680000|12.029999732971|1|2023-08-24|15/06/2023|0.53|0.51|440200000|442860000|13.279999732971|1
2023-09-18 17:18:43|09582|980706|SHINt|6.06B|6060000000|1.9|0|-0.24|0||
2023-09-18 17:18:48|09583|946385|1347|34.41B|34410000000|19.48|9174292|-4.3|16|2023-11-09|15/09/2023||0.0289||591810000|19.479999542236|1|2023-08-10|15/06/2023|0.06|0.0525|631380000|629460000|23|1
2023-09-18 17:18:54|09584|950590|8454|124.5B|124500000000|509|517077|-17.12|29|2023-10-30|15/09/2023||3.1||26010000000|509|1|2023-08-01|15/06/2023|3.5|3.52|26210000000|26490000000|658.9|0.90909090909091
2023-09-18 17:19:00|09585|103711|6239|78.85B|78850000000|105|3867684|29.45|38|2023-10-24|15/09/2023||1.79||18220000000|105|1|2023-07-25|15/06/2023|1.79|1.55|17220000000|16740000000|111|1
2023-09-18 17:19:06|09586|103770|9904|87.22B|87220000000|29.2|4745713|-1.66|35|2023-11-16|15/09/2023||1.35||58110000000|29.200000762939|1|2023-08-11|15/06/2023|1.19|1.19|63100000000|63100000000|30.85000038147|1
2023-09-18 17:19:12|09587|41445|ENELAM|10.65T|10650000000000|99.25|36050970|-2.7|41|2023-10-26|15/09/2023||1.95|||99.25|1|2023-08-01|15/06/2023|0.4876|1.53|2669470000000|2557870000000|113.40000152588|1
2023-09-18 17:19:16|09588|1131572|3692|58.97B|58970000000|9.95|4486028|-22.48|0||
2023-09-18 17:19:21|09589|50190|OUTJ|58.97B|58970000000|3943|1468976|34.76|17|2023-03-14|15/12/2022|0.89||11960000000||3551|1|2022-09-22|15/06/2022|-2.54||10680000000||2850|1
2023-09-18 17:19:26|09590|1054808|0772|29.68B|29680000000|29|2938218|6.99|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2023-09-18 17:19:31|09591|996196|CPFn|174.75B|174750000000|21.2|12933072|-14.06|29|2023-11-15|15/09/2023|||||21.200000762939|1|2023-08-11|15/06/2023|-0.1|-0.1633|150250000000|150250000000|19.60000038147|1
2023-09-18 17:19:36|09592|990696|1268|5.90B|5900000000|4.55|5327552|-68.13|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2023-09-18 17:19:41|09593|13902|EURBr|5.57B|5570000000|1.5|5031945|64.86|40|2023-11-07|15/09/2023||0.07||670110000|1.4995000362396|1|2023-07-30|15/06/2023|0.08|0.1|696320000|681000000|1.5800000429153|1
2023-09-18 17:19:48|09594|8768|PGN|29.76B|29760000000|5.15|5240520|0.39|38|2023-03-22|15/12/2022||||37340000000|5.1500000953674|1|2022-11-17|15/09/2022|||36770000000|40860000000|5.1500000953674|1
2023-09-18 17:19:53|09595|32496|1171|140.9B|140900000000|14.86|18027784|-53.05|41|2023-10-27|15/09/2023||0.75|||14.859999656677|1|2023-08-25|15/06/2023|0.92|0.72|39980000000|39980000000|11.220000267029|1
2023-09-18 17:19:58|09596|50004|1339|249.16B|249160000000|2.77|21468426|16.32|29|2023-11-01|15/09/2023|||||2.7699999809265|1|2023-08-29|15/06/2023||0.33|163740000000|319773000000|2.6800000667572|1
2023-09-18 17:20:04|09597|27069|AC|270.02B|270020000000|158.56|1606434|13.6|41|2023-10-26|15/09/2023||2.6||55150000000|158.53999328613|1|2023-07-21|15/06/2023|2.73|2.73|56050000000|55890000000|174.39999389648|1
2023-09-18 17:20:09|09598|27016|KOFUBL|28.59B|28590000000|136.14|631393|9.46|36|2023-10-26|15/09/2023||2.17||60880000000|136.13999938965|1|2023-07-26|15/06/2023|2.35|2.17|61280000000|60970000000|138.85000610352|1
2023-09-18 17:20:15|09599|103253|2353|113.89B|113890000000|37.1|31952234|74.88|38|2023-11-08|15/09/2023||0.4979||65460000000|37.099998474121|1|2023-08-03|15/06/2023|0.46|0.2202|58260000000|57650000000|33.950000762939|1
2023-09-18 17:20:19|09600|1169116|RLX|2.28B|2280000000|1.49|7035614|25|0||
2023-09-18 17:20:24|09601|996192|BHn|207.87B|207870000000|262|2406841|17.81|29|2023-11-09|15/09/2023||1.85||5570000000|262|1|2023-08-09|15/06/2023|2.01|1.73|6150000000|5640000000|227|1
2023-09-18 17:20:30|09602|27018|GRUMAB|101.84B|101840000000|285.05|464989|31.4|36|2023-10-18|15/09/2023||4.36||29140000000|285.04998779297|1|2023-07-19|15/06/2023|4.38|4.43|27880000000|27970000000|291.76000976562|1
2023-09-18 17:20:36|09603|19412|GARAN|208.91B|208910000000|49.6|71005240|147.04|41|2023-10-30|15/09/2023||2.06||28560000000|49.599998474121|1|2023-07-28|15/06/2023|0.0434|2.06|36550000000|31310000000|39.900001525879|1
2023-09-18 17:20:42|09604|1155536|3759|52.22B|52220000000|17.44|4221086|-58.23|17|2023-10-26|15/09/2023||0.3048||3650000000|17.440000534058|1|2023-08-27|15/06/2023|0.3334|0.2612|3140000000|3140000000|18.239999771118|1
2023-09-18 17:20:46|09605|41449|||||||41|2023-11-14|15/09/2023||-2.22||2709750000000|2090|1|2023-08-29|15/06/2023|19.46|29.33|2863940000000|3039450000000|2130|1
2023-09-18 17:20:53|09606|102333|URC|252.03B|252030000000|115.9|1062741|-5.01|37|2023-10-26|15/09/2023||1.65||39350000000|115.90000152588|1|2023-08-04|15/06/2023|1.49|1.5|38820000000|38820000000|125|1
2023-09-18 17:20:57|09607|1167078|SCGP|167.42B|167420000000|38.5|10576494|-30.04|17|2023-10-24|15/09/2023||0.5036|||38.5|1|2023-07-25|15/06/2023|0.35|0.33|32220000000|35270000000|38.5|1
2023-09-18 17:21:03|09608|992637|051915|42.9T|42900000000000|319000|33388|9.42|29|2023-10-25|15/09/2023||7379.72||14810320000000|319000|1|2023-07-27|15/06/2023|7587.25|6550.94|14542000000000|14538580000000|419500|1
2023-09-18 17:21:10|09609|13221|QFLS|15.9B|15900000000|15.99|469168|-14.87|36|2023-10-26|15/09/2023|||||15.989999771118|1|2023-08-01|15/06/2023|||||16.799999237061|1
2023-09-18 17:21:16|09610|13871|0257|17.57B|17570000000|2.86|6580001|-16.67|32|2023-11-29|15/09/2023|||||2.8599998950958|1|2023-08-29|15/06/2023|||||2.7400000095367|1
2023-09-18 17:21:22|09611|968969|HCM|2.74B|2740000000|15.95|110981|21.57|29|2023-11-10|15/09/2023||0.0439||184380000|15.869999885559|1|2023-07-31|15/06/2023|0.97|-0.06|532900000|184380000|14.720000267029|1
2023-09-18 17:21:28|09612|27142|KIMBERA|113.50B|113500000000|36.94|4505377|34.28|41|2023-10-19|15/09/2023||0.5825||13610000000|37.189998626709|1|2023-07-20|15/06/2023|0.59|0.535|13710000000|13700000000|38.819999694824|1
2023-09-18 17:21:31|09613|50075|3998|35.47B|35470000000|3.27|17330907|-18.45|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
2023-09-18 17:21:35|09614|980624|LHt|2.57B|2570000000|0.214|0|-11.57|0||
2023-09-18 17:21:41|09615|8558|0144|40.03B|40030000000|9.73|3278844|-16.47|32|2023-11-02|15/09/2023|||||9.7299995422363|1|2023-08-30|15/06/2023||1.18||6801000000|9.6099996566772|1
2023-09-18 17:21:48|09616|103256|2356|186.91B|186910000000|49.65|74881554|127.51|38|2023-11-14|15/09/2023||0.5198||137750000000|49.650001525879|1|2023-08-11|15/06/2023|0.39|0.4255|130650000000|128800000000|57.5|1
2023-09-18 17:21:56|09617|13193|QIIB|14.99B|14990000000|9.827|758379|-13.91|37|2023-10-23|15/09/2023|||||9.8269996643066|1|2023-07-20|15/06/2023|0.196|0.196|477670000|469670000|10|1
2023-09-18 17:22:00|09618|996215|SCBn|383.85B|383850000000|111.5|8775938|8.57|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
2023-09-18 17:22:06|09619|12542|DISB|41.05B|41050000000|5.65|5437484|-5.8|41|2023-10-24|15/09/2023||0.1819||2650000000|5.6500000953674|1|2023-07-24|15/06/2023|0.2|0.1879|2820000000|2780000000|5.6500000953674|1
2023-09-18 17:22:11|09620|102106|BIC|31.73T|31730000000000|32990|150034|-2.68|38|2023-11-08|15/09/2023||1458.47||7028260000000|32990|1|2023-08-09|15/06/2023|1518.46|1481.3|7163660000000|6984440000000|32850|1
2023-09-18 17:22:15|09621|996191|BEMn|132.98B|132980000000|8.7|22455411|-9.38|0||
2023-09-18 17:22:19|09622|50145|SPPJ|19.43B|19430000000|10022|797695|-28.9|18|2023-06-06|15/03/2023|||||9148|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2023-09-18 17:22:25|09623|102329|TEL|243.93B|243930000000|1096|99454|-35.49|38|2023-11-09|15/09/2023||32.87|||1096|1|2023-08-02|15/06/2023|43.61|32.88|51680000000||1320|1
2023-09-18 17:22:30|09624|27116|GFINBURO|218.68B|218680000000|35.77|2153308|9.12|38|2023-10-26|15/09/2023||1.08||12070000000|35.759998321533|1|2023-07-25|15/06/2023|0.95|1.01|12180000000|11960000000|41.889999389648|1
2023-09-18 17:22:33|09625|1174644|DIDIY|16.61B|16610000000|3.37|6687412|55.2|0||
2023-09-18 17:22:38|09626|50003|1336|107.96B|107960000000|19.56|4406324|22.86|34|2023-10-27|15/09/2023||0.91||185384000000|19.559999465942|1|2023-08-29|15/06/2023|0.98|1.13|43080000000|120453000000|19.739999771118|1
2023-09-18 17:22:45|09627|103254|2354|80.77B|80770000000|57.1|4199868|22.92|38|2023-11-09|15/09/2023||0.8767||19790000000|57.099998474121|1|2023-08-10|15/06/2023|0.97|0.5895||18330000000|56.900001525879|1
2023-09-18 17:22:51|09628|103627|4958|96.86B|96860000000|101.5|2845918|-11.26|30|2023-11-14|15/09/2023||2.27||40690000000|101.5|1|2023-08-16|15/06/2023|-0.09|-0.0905|23540000000|23540000000|95.300003051758|1
2023-09-18 17:22:57|09629|32493|1988|167.99B|167990000000|2.6|14437759|7.85|41|2023-11-02|15/09/2023||0.23|||2.5999999046326|1|2023-08-30|15/06/2023||0.27|33100000000|37400000000|2.7699999809265|1
2023-09-18 17:23:03|09630|8813|CPS|8.48B|8480000000|13.23|786384|-27.92|41|2023-11-08|15/09/2023|||||13.229999542236|1|2023-08-16|15/06/2023|||3290000000|3290000000|14.89999961853|1
2023-09-18 17:23:08|09631|13804|PGE|17.21B|17210000000|7.68|2353591|17.57|41|2023-11-21|15/09/2023|||||7.6799998283386|1|2023-09-26|15/06/2023||||26040000000|7.6799998283386|1
2023-09-18 17:23:13|09632|102252|JFC|255.53B|255530000000|230|582917|-8.72|35|2023-11-08|15/09/2023||1.72|||230|1|2023-08-08|15/06/2023|1.74|1.77|60790000000|60790000000|254|1
2023-09-18 17:23:19|09633|100134|2380|36.62B|36620000000|2.96|38658919|-22.94|20|2023-10-17|15/09/2023|||||2.960000038147|1|2023-08-24|15/06/2023|||||2.9000000953674|1
2023-09-18 17:23:25|09634|102117|ISA|16.95T|16950000000000|15300|271656|-13.02|32|2023-11-01|15/09/2023|||||15300|1|2023-07-31|15/06/2023|||3547000000000||17070|1
2023-09-18 17:23:30|09635|1073098|IQ|4.54B|4540000000|4.81|9784342|51.76|27|2023-11-21|15/09/2023||0.5557||8050000000|4.8200001716614|1|2023-08-22|15/06/2023|0.61|0.4899|7800000000|7800000000|5.1999998092651|1
2023-09-18 17:23:35|09636|49992|0966|30.19B|30190000000|8.4|4662139|12.95|32|2023-10-04|15/09/2023|||||8.3999996185303|1|2023-08-24|15/06/2023||0.88||143104000000|7.5100002288818|1
2023-09-18 17:23:41|09637|1056073|6669|265.76B|265760000000|1410|3899378|94.87|28|2023-11-01|15/09/2023||15.85||60300000000|1410|1|2023-08-06|15/06/2023|14.94|15.86|56310000000|62790000000|1555|1
2023-09-18 17:23:46|09638|13876|0489|25.92B|25920000000|3.05|10360193|-31.85|22|2023-10-27|15/09/2023|||||3.0499999523163|1|2023-08-28|15/06/2023|||||2.9300000667572|1
2023-09-18 17:23:52|09639|101622|UNVR|133.53T|1.3353E+14|3470|12424021|-24.41|39|2023-10-26|15/09/2023||36.1||10174590000000|3470|1|2023-07-25|15/06/2023|34.56|36.29|9687000000000|9775420000000|4290|1
2023-09-18 17:23:58|09640|103208|2105|138.25B|138250000000|43.1|5999812|7.97|38|2023-11-09|15/09/2023||0.5667||25500000000|43.099998474121|1|2023-08-08|15/06/2023|0.64|0.64|24620000000|24620000000|37.349998474121|1
2023-09-18 17:24:04|09641|1170137|OR|237.6B|237600000000|19.7|14761221|-25.28|16|2023-11-07|15/09/2023||0.3736|||19.700000762939|1|2023-08-09|15/06/2023|0.23|0.23|187710000000|187710000000|20.799999237061|1
2023-09-18 17:24:09|09642|943515|2196|75.91B|75910000000|18.6|1948495|-9.12|36|2023-11-01|15/09/2023||0.395||10980000000|18.60000038147|1|2023-08-29|15/06/2023|0.31|0.31|10520000000|10500000000|19|1
2023-09-18 17:24:15|09643|43472|017670|11.01T|11010000000000|50700|301635|-4.01|36|2023-11-09|15/09/2023||1310.84||4425080000000|50700|1|2023-08-08|15/06/2023|1551.04|1551.04|4306000000000|4306130000000|46800|1
2023-09-18 17:24:20|09644|100060|0867|28.25B|28250000000|11.46|2739403|9.92|26|2023-11-29|15/09/2023|||||11.460000038147|1|2023-08-28|15/06/2023||0.72||4925000000|11.199999809265|1
2023-09-18 17:24:26|09645|50026|6837|121.28B|121280000000|4.83|7766981|0.21|39|2023-11-02|15/09/2023||0.18||9630000000|4.8299999237061|1|2023-08-30|15/06/2023|0.2|0.22|9600000000|9600000000|5.1799998283386|1
2023-09-18 17:24:32|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
2023-09-18 17:24:36|09647|1156938|CRC|236.72B|236720000000|39.5|13013989|1.29|21|2023-11-09|15/09/2023||0.2895||54189000000|39.5|1|2023-08-15|15/06/2023|0.26|0.31|55850000000|55190000000|39.5|1
2023-09-18 17:24:43|09648|9216|2600|111.46B|111460000000|4.53|25859702|55.22|41|2023-10-24|15/09/2023||0.0819||71650000000|4.5300002098083|1|2023-08-22|15/06/2023|0.09|0.09|67780000000|67780000000|3.3599998950958|1
2023-09-18 17:24:48|09649|959057|6886|146.61B|146610000000|10.3|4778612|5.7|30|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2023-09-18 17:24:53|09650|41419|CENCOSUD|4.97T|4970000000000|1772|3869482|32.24|41|2023-11-09|15/09/2023||31.52||3609110000000|1772|1|2023-08-18|15/06/2023|45.1|31.12|3907730000000|3613370000000|1800|1
2023-09-18 17:24:58|09651|100021|0285|83.82B|83820000000|36.3|6751899|61.74|16|2023-11-01|15/09/2023|||||36.299999237061|1|2023-08-28|15/06/2023|0.47|0.57|29810000000|29810000000|32.849998474121|1
2023-09-18 17:25:04|09652|962447|8464|95.52B|95520000000|322|401072|15.6|29|2023-11-08|15/09/2023||5.13||7120000000|322|1|2023-08-02|15/06/2023|4.62|4.62|6710000000|6710000000|334.5|1
2023-09-18 17:25:16|09653|50105|HARJ|51.98B|51980000000|8296|2047091|127.45|39|2023-11-02|15/09/2023|||||8296|1|2023-08-30|15/06/2023|||||7535|1
2023-09-18 17:25:23|09654|13890|2689|21.11B|21110000000|4.47|7268424|-26.71|18|2023-02-20|15/12/2022||1.61||62580000000|6.6399998664856|1|2022-09-26|15/06/2022||0.39||30053000000|5.5599999427795|1
2023-09-18 17:25:28|09655|19598|TUPRS|264.55B|264550000000|138.5|42957899|220.4|41|2023-11-08|15/09/2023||4.29||100480000000|138.5|1|2023-07-30|15/06/2023|4.31|3.5|104410000000|111280000000|98.900001525879|1
2023-09-18 17:25:34|09656|102172|AEV|265.57B|265570000000|45.7|842883|-16.89|35|2023-11-07|15/09/2023|||||45.700000762939|1|2023-08-02|15/06/2023|||||54.5|1
2023-09-18 17:25:40|09657|19576|TCELL|123.4B|123400000000|54.05|51025865|144.38|41|2023-11-02|15/09/2023||||25011000000|54.049999237061|1|2023-08-17|15/06/2023|1.4||21650000000|21210000000|54.049999237061|1
2023-09-18 17:25:45|09658|943491|1378|76.66B|76660000000|7.95|24504016|7.33|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
2023-09-18 17:25:48|09659|1165549|9633|500.47B|500470000000|44.15|2797090|2.2|0||
2023-09-18 17:25:53|09660|41412|BCI|4.57T|4570000000000|24000|163671|-10.14|37|2023-10-31|15/09/2023||785.32||650680000000|24000|1|2023-07-31|15/06/2023|1127.81|1059.62|628000000000|633000000000|25100|1
2023-09-18 17:25:56|09661|996194|BTSn|94.15B|94150000000|7.3|21037033|-19.21|0||
2023-09-18 17:26:03|09662|103354|2492|52.36B|52360000000|108|3317922|22.17|29|2023-11-29|15/09/2023||1.22||8520000000|108|1|2023-08-30|15/06/2023|1.74|1.74|||95.800003051758|1
2023-09-18 17:26:06|09663|1097872|0780|39.59B|39590000000|17.6|4096436|6.16|12|2023-11-21|15/09/2023||0.231||2950000000|17.60000038147|1|2023-08-22|15/06/2023|0.2599|0.2151|2870000000|2740000000|16.89999961853|1
2023-09-18 17:26:12|09664|19263|AKBNK|147.37B|147370000000|28.54|169664622|157.14|41|2023-10-26|15/09/2023||1.77||25030000000|28.540000915527|1|2023-07-26|15/06/2023|3.91|1.75|38980000000|34030000000|24.89999961853|1
2023-09-18 17:26:16|09665|1116332|2013|10.42B|10420000000|3.66|23537405|8.12|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
2023-09-18 17:26:21|09666|996222|TUn|66.10B|66100000000|14.2|18902671|-12.05|0||
2023-09-18 17:26:27|09667|943537|6881|97.34B|97340000000|4.1|20057219|4.01|23|2023-10-31|15/09/2023||0.17|||4.0999999046326|1|2023-08-30|15/06/2023||0.21|8720000000|5300000000|4.2800002098083|1
2023-09-18 17:26:31|09668|987127|1585|46.53B|46530000000|15.74|5718604|10.21|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
2023-09-18 17:26:36|09669|1164099|3347|56.61B|56610000000|43.55|1831064|-36.38|28|2023-10-26|15/09/2023||0.7117||2180000000|43.549999237061|1|2023-08-25|15/06/2023|1.01|0.5468|2050000000|2050000000|43.650001525879|1
2023-09-18 17:26:42|09670|19470|KCHOL|337.53B|337530000000|133.2|24104847|184.64|41|2023-11-06|15/09/2023||5.64||262430000000|133.19999694824|1|2023-07-31|15/06/2023|8.13|5.64|266540000000|262430000000|134.19999694824|1
2023-09-18 17:26:47|09671|100147|||||||36|2023-11-01|15/09/2023||0.1217||49590000000|5.3400001525879|1|2023-08-25|15/06/2023|0.02|0.0479|42440000000|42430000000|4.7699999809265|1
2023-09-18 17:26:52|09672|992636|005385|41.03T|41030000000000|104200|33054|12.19|29|2023-10-26|15/09/2023||10825.31||39329200000000|104200|1|2023-07-26|15/06/2023|12529.13|13258.46|42250000000000|40094660000000|105200|1
2023-09-18 17:26:58|09673|13213|QGTS|21.05B|21050000000|3.8|3554277|0.52|36|2023-10-23|15/09/2023|||||3.7999999523163|1|2023-08-02|15/06/2023|0.069|0.069|887000000|981800000|4.1700000762939|1
2023-09-18 17:27:03|09674|13873|0358|63.4B|63400000000|12.96|3126458|35.83|36|2023-03-23|15/12/2022||0.20||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2023-09-18 17:27:09|09675|943151|MOMO|1.36B|1360000000|7.16|1250906|56.55|36|2023-12-06|15/09/2023||2.45||3010000000|7.1700000762939|1|2023-08-31|15/06/2023|3.14|2.46|3140000000|3040000000|9.5299997329712|1
2023-09-18 17:27:15|09676|13879|0763|161.08B|161080000000|23.2|7424548|39.51|40|2023-10-25|15/09/2023||0.405||36100000000|23.200000762939|1|2023-08-18|15/06/2023|0.59|0.54|31560000000|31570000000|25.549999237061|1
2023-09-18 17:27:20|09677|27161|PEOLES|88.16B|88160000000|222.18|301545|-2.14|34|2023-10-27|15/09/2023||0.135|||222.19999694824|1|2023-08-11|15/06/2023|0.06|0.08|1540000000|1450000000|226.88000488281|1
2023-09-18 17:27:26|09678|101574|SMGR|47.26T|47260000000000|6875|10291246|2.1|39|2023-11-01|15/09/2023||162.77|||6875|1|2023-08-02|15/06/2023|81.39|81.39|8097000000000|8097000000000|6725|1
2023-09-18 17:27:31|09679|1012967|8299|92.12B|92120000000|468.5|2274|58.63|29|2023-11-03|15/09/2023||3.91||10970000000|468.5|1|2023-08-17|15/06/2023|2.25|2.24|10010000000|10010000000|363|1
2023-09-18 17:27:37|09680|941307|ADIB|37.85B|37850000000|10.48|1714259|7.09|37|2023-10-23|15/09/2023||0.3||2190000000|10.479999542236|1|2023-07-27|15/06/2023|0.3018|0.3|2180000000|2210000000|11.520000457764|1
2023-09-18 17:27:43|09681|949918|1776|115.1B|115100000000|10.84|2818844|13.29|34|2023-10-27|15/09/2023||0.3|||10.840000152588|1|2023-08-30|15/06/2023|0.32|0.36|6760000000|6760000000|11.579999923706|1
2023-09-18 17:27:47|09682|1156244|IMAB|109.55M|109550000|1.31|518863|-73.62|14|2023-11-29|15/09/2023||-0.1353||0.00|1.3400000333786|1|2023-08-17|15/06/2023|-0.5564|-1.31|2700000|0.00|2.3699998855591|1
2023-09-18 17:27:53|09683|996220|TOPn|108.34B|108340000000|48.5|12004572|-9.17|29|2023-11-10|15/09/2023||1.54||117330000000|48.5|1|2023-08-09|15/06/2023|0.5|0.52|108660000000|108640000000|51|1
2023-09-18 17:27:59|09684|987131|2588|41.15B|41150000000|57.5|250707|-1.5|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
2023-09-18 17:28:04|09685|100112|1882|26.59B|26590000000|16.66|1521637|-0.95|26|2023-11-29|15/09/2023|||||16.659999847412|1|2023-08-21|15/06/2023||0.80||6965000000|16.89999961853|1
2023-09-18 17:28:10|09686|996206|IVLn|156.47B|156470000000|27.25|15372325|-30.86|29|2023-11-14|15/09/2023||1.56|||27.25|1|2023-08-11|15/06/2023|0.07|0.07|137420000000|137420000000|33.25|1
2023-09-18 17:28:16|09687|101565|TOWR|50.79T|50790000000000|1020|24782680|-14.29|39|2023-10-31|15/09/2023||19.44||2870050000000|1020|1|2023-08-01|15/06/2023|16.38|16.29|2912000000000|2911800000000|1015|1
2023-09-18 17:28:22|09688|41416|CMPC|3.88T|3880000000000|1551|2126585|0.06|40|2023-11-17|15/09/2023||0.025||1760000000|1551|1|2023-08-03|15/06/2023|0.05|0.05|2020000000|1840000000|1695|1
2023-09-18 17:28:27|09689|100063|0884|7.84B|7840000000|0.76|142184400|-58.47|18|2023-11-29|15/09/2023|||||0.75999999046326|1|2023-08-25|15/06/2023||0.10||31606000000|0.75999999046326|1
2023-09-18 17:28:32|09690|49978|0392|34.84B|34840000000|27.3|1288185|13.09|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
2023-09-18 17:28:37|09691|986165|GPSC|142.4B|142400000000|48.75|9079762|-24.06|29|2023-11-09|15/09/2023||0.7455||27540000000|48.75|1|2023-08-09|15/06/2023|0.11|0.134|23040000000|23820000000|54|1
2023-09-18 17:28:42|09692|102269|MBT|238.74B|238740000000|52|1515801|-0.93|35|2023-11-15|15/09/2023||2.3||33490000000|52|1|2023-08-02|15/06/2023|2.32|2.32|32520000000|32460000000|58.650001525879|1
2023-09-18 17:28:46|09693|1153017|6110|47.81B|47810000000|6.25|5280423|-1.58|11|2023-10-25|15/08/2023|||||6.25|1|2023-08-02|15/05/2023|||||6.8499999046326|1
2023-09-18 17:28:51|09694|1012475|4743|83.65B|83650000000|185|2368|-31.49|29|2023-11-03|15/09/2023||-0.0791||152000000|185|1|2023-08-04|15/06/2023|-0.68|-0.3428|20000000|156000000|189|1
2023-09-18 17:28:58|09695|13898|BABr|3.77B|3770000000|27.08|257364|96.31|38|2023-11-24|15/09/2023|||||27.079999923706|1|2023-09-12|15/06/2023|||||28.020000457764|1
2023-09-18 17:29:03|09696|993042|2633|173.35B|173350000000|30.55|3590822|5.66|29|2023-11-29|15/09/2023||0.3||12500000000|30.549999237061|1|2023-08-09|15/06/2023||0.28||12020000000|29.950000762939|1
2023-09-18 17:29:08|09697|990999|6865|68.16B|68160000000|17.24|4512717|-23.39|16|2023-10-27|15/09/2023||0.3677||5470000000|17.239999771118|1|2023-08-28|15/06/2023|0.27|0.2436|4310000000|4310000000|19.540000915527|1
2023-09-18 17:29:13|09698|100027|0371|17.88B|17880000000|1.78|8487440|-4.23|23|2023-11-29|15/09/2023|||||1.7799999713898|1|2023-08-29|15/06/2023|||||1.75|1
2023-09-18 17:29:18|09699|1097548|QFIN|2.43B|2430000000|15.06|779106|14.07|20|2023-11-29|15/09/2023||7.73||4166000000|15.060000419617|1|2023-08-22|15/06/2023|6.95|6.91|3910000000|3890000000|15.930000305176|1
2023-09-18 17:29:25|09700|50001|1313|15.78B|15780000000|2.23|6502325|-51.61|38|2023-10-20|15/09/2023||0.1|||2.2300000190735|1|2023-08-18|15/06/2023|0.1|0.1|6880000000|17206000000|2.9000000953674|1
2023-09-18 17:29:30|09701|32486|0902|117.43B|117430000000|3.95|32271087|0.75|41|2023-10-25|15/09/2023||0.22||258520000000|3.9500000476837|1|2023-07-25|15/06/2023|0.21|0.21|60760000000|60760000000|4.5700001716614|1
2023-09-18 17:29:36|09702|27162|PINFRA|60.25B|60250000000|159.87|264212|14.57|37|2023-10-26|15/09/2023||3.76||3880000000|160.80999755859|1|2023-07-24|15/06/2023|2.6|2.72|3850000000|3780000000|172.27000427246|1
2023-09-18 17:29:42|09703|50070|3311|41.31B|41310000000|8.2|3334566|-5.68|40|2023-10-23|15/09/2023||1.87||118896000000|8.1999998092651|1|2023-08-24|15/06/2023||0.87||55200000000|8.6000003814697|1
2023-09-18 17:29:46|09704|1156255|9922|16.79B|16790000000|11.54|10531966|-25.38|0||
2023-09-18 17:29:51|09705|1075240|1833|20.68B|20680000000|18.48|3346897|-2.82|2|2023-03-15|15/12/2022|||||18.260000228882|1|2020-08-20|15/06/2020|||||116|1
2023-09-18 17:29:57|09706|13875|0390|167.13B|167130000000|4.07|15013782|-4.43|38|2023-11-02|15/09/2023||0.38|||4.0700001716614|1|2023-08-30|15/06/2023|0.355|0.36|318140000000|318120000000|4.1900000572205|1
2023-09-18 17:30:04|09707|943517|2208|37.9B|37900000000|3.87|6399056|-62.45|34|2023-10-26|15/09/2023||0.11|||3.8699998855591|1|2023-08-21|15/06/2023|0.0012|0.0024|13440000000|13440000000|4.6999998092651|1
2023-09-18 17:30:10|09708|1137422|1951|10.23B|10230000000|3.79|10255718|-18.26|0||
2023-09-18 17:30:16|09709|1173226|361610|5.8T|5800000000000|81000|398020|7.35|14|2023-10-27|15/09/2023||110.95||184700000000|81000|1|2023-07-26|15/06/2023|9.02|9.02|151900000000|151890000000|95900|1
2023-09-18 17:30:21|09710|100132|2357|29.42B|29420000000|3.69|7794841|3.07|21|2023-11-29|15/09/2023|||||3.6900000572205|1|2023-08-22|15/06/2023|||||3.4400000572205|1
2023-09-18 17:30:25|09711|980622|KTCt|3.14B|3140000000|1.2|0|-25.61|0||
2023-09-18 17:30:30|09712|32318|BVN|2.23B|2230000000|8.69|1531296|38.55|37|2023-10-30|15/09/2023||0.11|||8.6999998092651|1|2023-07-27|15/06/2023|-0.03|0.11|173300000|181000000|7.8000001907349|1
2023-09-18 17:30:36|09713|13212|QEWC|19.15B|19150000000|17.51|339388|-8.22|41|2023-10-25|15/09/2023|||||17.510000228882|1|2023-07-26|15/06/2023|0.33|0.377|699800000|700320000|18.010000228882|1
2023-09-18 17:30:41|09714|943455|0696|43.19B|43190000000|14.62|2230146|16.22|17|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2023-09-18 17:30:48|09715|13200|BRES|10.23B|10230000000|2.63|3086045|-24.53|38|2023-10-24|15/09/2023|||||2.6300001144409|1|2023-07-25|15/06/2023|||||2.8399999141693|1
2023-09-18 17:30:53|09716|1075456|MTC|84.8B|84800000000|38.75|9253787|-5.88|29|2023-11-07|15/09/2023||0.6119||5280000000|38.75|1|2023-08-08|15/06/2023|0.57|0.5714|5130000000|5240000000|34.75|1
2023-09-18 17:30:57|09717|1052239|6060|34.54B|34540000000|23.5|1932239|15.4|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
2023-09-18 17:31:02|09718|943563|8083|2.3B|2300000000|0.123|34087903|7.76|27|2023-11-13|15/09/2023|||||0.12300000339746|1|2023-08-09|15/06/2023|0.0007||400770000||0.14800000190735|1
2023-09-18 17:31:09|09719|29752|TAL|4.62B|4620000000|7.54|5861242|37.9|40|2023-10-26|15/08/2023||0.0098||382360000|7.539999961853|1|2023-07-27|15/05/2023|-0.03|-0.07|275400000|269490000|6.5999999046326|1
2023-09-18 17:31:15|09720|50044|0754|17.82B|17820000000|5.17|1674061|-45.32|16|2023-03-30|15/12/2022|0.83||14080000000||7.1399998664856|1|2022-08-30|15/06/2022|2.45||13170000000||13.490400981903|0.68870523415978
2023-09-18 17:31:21|09721|102239|GLO|252.69B|252690000000|1752|34549|-17.28|38|2023-12-06|15/09/2023||22.85|||1752|1|2023-08-10|15/06/2023|39.35|36.55|44490000000|44490000000|1874|1
2023-09-18 17:31:26|09722|49987|0817|14.88B|14880000000|1.11|36386837|-40.74|12|2023-03-29|15/12/2022||0.96||63000000000|1.5900000333786|1|2022-03-21|15/12/2021||0.24||57591000000|2.4300000667572|1
2023-09-18 17:31:32|09723|50015|2883|70.52B|70520000000|9.56|5840066|16.63|40|2023-11-01|15/09/2023||0.11|||9.5600004196167|1|2023-08-23|15/06/2023|0.2|0.14|10420000000|10420000000|9.1899995803833|1
2023-09-18 17:31:38|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
2023-09-18 17:31:42|09725|100140|3360|31.49K|31490|5.68|4199231|-4.65|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
2023-09-18 17:31:48|09726|11298|MABK|1.11B|1110000000|844|409606|-1.69|29|2023-11-29|15/09/2023|||||844|1|2023-08-02|15/06/2023|||30900000|30900000|883|1
2023-09-18 17:31:53|09727|41641|TLMM|19B|19000000000|4.98|2488284|-13.89|41|2023-11-28|15/09/2023||0.0875||2990000000|4.9800000190735|1|2023-08-25|15/06/2023|0.148|0.0806|3100000000|2960000000|5.0599999427795|1
2023-09-18 17:31:58|09728|102753|SAWAD|63.85B|63850000000|45.25|11169948|-6.06|29|2023-11-13|15/09/2023||1||4370000000|45.25|1|2023-08-15|15/06/2023|0.83|0.8257|3920000000|3910000000|48.25|1
2023-09-18 17:32:04|09729|20886|NOAH|822.92M|822920000|12.61|60960|-15.84|37|2023-11-21|15/09/2023||||127050000|12.329999923706|1|2023-08-28|15/06/2023|4.51||941760000|116160000|11.960000038147|1
2023-09-18 17:32:10|09730|50060|1888|18.75B|18750000000|6|2287979|-21.64|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
2023-09-18 17:32:15|09731|50062|2128|13.28B|13280000000|4.08|10978701|-50.97|19|2023-11-29|15/09/2023|||||4.0799999237061|1|2023-08-28|15/06/2023|||||3.9700000286102|1
2023-09-18 17:32:19|09732|100076|1030|11.09B|11090000000|1.57|59476218|-37.13|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
2023-09-18 17:32:24|09733|27112|GCARSOA1|311.17B|311170000000|137.19|523113|91.37|38|2023-10-25|15/09/2023|||||138.27000427246|1|2023-07-25|15/06/2023|1.54||48280000000|50120000000|129.83999633789|1
2023-09-18 17:32:30|09734|1123795|6185|12.49B|12490000000|24.8|2620002|-54.35|13|2023-10-27|15/09/2023||-0.0077||798950000|24.700000762939|1|2023-08-30|15/06/2023|-0.2134|-0.0077|-79470000||24.75|1
2023-09-18 17:32:35|09735|49976|0336|9.21B|9210000000|2.85|2835890|-24.21|18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2023-09-18 17:32:40|09736|103642|5269|87.74B|87740000000|1265|837058|49.07|29|2023-11-29|15/09/2023||9.5||1680000000|1265|1|2023-08-21|15/06/2023|7.05|7.62|1560000000|1560000000|900|1
2023-09-18 17:32:46|09737|49986|0813|3.49B|3490000000|0.92|63203962|-76.92|26|2023-11-29|15/09/2023|||||0.9200000166893|1|2023-08-31|15/06/2023|||||0.62999999523163|1
2023-09-18 17:32:49|09738|996193|BJCn|123.17B|123170000000|32.25|2468914|-4.41|0||
2023-09-18 17:32:54|09739|1061944|3319|6.90B|6900000000|4.8|8305207|-38.13|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2023-09-18 17:32:59|09740|8576|1199|16.84B|16840000000|4.92|2659988|-5.5|41|2023-10-31|15/09/2023|||||4.9200000762939|1|2023-08-29|15/06/2023||0.04|360800000|631540000|4.539999961853|1
2023-09-18 17:33:05|09741|13219|ORDS|33.7B|33700000000|10.55|960888|15.91|41|2023-10-25|15/09/2023|||||10.550000190735|1|2023-07-30|15/06/2023|||5770000000|5650000000|11.409999847412|1
2023-09-18 17:33:10|09742|943487|1359|30.53B|30530000000|0.8|29033081|-19.19|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2023-09-18 17:33:16|09743|17499|VNET|451.3M|451300000|2.96|1349041|-50.25|41|2023-11-21|15/09/2023||-0.1||1990000000|2.960000038147|1|2023-08-23|15/06/2023|0.26|-0.08|1820000000|1880000000|3.0099999904633|1
2023-09-18 17:33:22|09744|101612|TBIG|45.72T|45720000000000|2050|9777310|-26.55|39|2023-11-14|15/09/2023||12.77||1649330000000|2050|1|2023-08-02|15/06/2023|23.25|12.77|1662000000000|1661000000000|1875|1
2023-09-18 17:33:30|09745|102115|SIS|16.79T|16790000000000|28990|13709|-19.92|36|2023-11-14|15/09/2023|||||28990|1|2023-08-15|15/06/2023|||||37390|1
2023-09-18 17:33:35|09746|996200|EGCOn|67.39B|67390000000|128|1208363|-24.13|29|2023-11-13|15/09/2023||10.14|||128|1|2023-08-15|15/06/2023|2.77|8.57|13660000000||136|1
2023-09-18 17:33:41|09747|19564|SISE|167.1B|167100000000|51.95|83614516|104.92|40|2023-10-30|15/09/2023||1.41||29970000000|51.950000762939|1|2023-08-04|15/06/2023||1.38|30070000000|29680000000|52.650001525879|1
2023-09-18 17:33:47|09748|50023|3900|22.61B|22610000000|8.57|7959872|-50.66|21|2023-11-29|15/09/2023|||||8.5699996948242|1|2023-08-25|15/06/2023||0.99||56013000000|7.3299999237061|1
2023-09-18 17:33:52|09749|49985|0753|130.82B|130820000000|5.61|10402823|-7.5|40|2023-11-02|15/09/2023||0.3608||44410000000|5.6100001335144|1|2023-08-30|15/06/2023|0.065|-0.03|34490000000|34550000000|5.8299999237061|1
2023-09-18 17:33:58|09750|19410|FROTO|306.45B|306450000000|847|1828926|155.99|41|2023-11-01|15/09/2023||16.16||80720000000|847|1|2023-07-28|15/06/2023|19.17|16.16|73550000000|74030000000|965|1
2023-09-18 17:34:04|09751|985911|2869|11.69B|11690000000|3.62|8752069|-33.99|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
2023-09-18 17:34:08|09752|1167322|1516|7.7B|7700000000|2.48|19102759|-0.4|0||
2023-09-18 17:34:14|09753|8747|OPL|9.95B|9950000000|7.48|1616544|35.6|41|2023-10-24|15/09/2023|||||7.4800000190735|1|2023-07-25|15/06/2023|||3220000000|3220000000|7.2800002098083|1
2023-09-18 17:34:19|09754|1017399|200596|142.97B|142970000000|137.38|85445|14.84|26|2023-10-30|15/09/2023||1.84||4590000000|137.38000488281|1|2023-08-31|15/06/2023|2.29|2.29|4730000000|4730000000|135.99000549316|1
2023-09-18 17:34:25|09755|41695|QRES|13.26B|13260000000|5.46|1159656|5.85|29|2023-11-27|15/09/2023|||||5.460000038147|1|2023-08-29|15/06/2023|0.038|0.039|1600000000|1600000000|5.4200000762939|1
2023-09-18 17:34:29|09756|990486|0839|17.04B|17040000000|6.63|8974290|16.99|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
2023-09-18 17:34:35|09757|41417|CCU|2.24T|2240000000000|6050|167608|25.54|39|2023-11-08|15/09/2023||55.71||705530000000|6050|1|2023-08-09|15/06/2023|-10.68|-10.69|574240000000|574240000000|6860|1
2023-09-18 17:34:40|09758|102406|ABPIFu|324M|324000000|0.54|1000591|-25|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
2023-09-18 17:34:45|09759|996175|CUERVO|165.87B|165870000000|44.14|1228934|12.97|28|2023-10-25|15/09/2023||0.445||11470000000|44.520000457764|1|2023-07-27|15/06/2023|0.37|0.4138|11070000000|11320000000|40.020000457764|1
2023-09-18 17:34:49|09760|1163142|9668|22.91B|22910000000|1.25|5288186|12.17|0||
2023-09-18 17:34:54|09761|1156026|BAM|35.55B|35550000000|11|10450283|-38.33|20|2023-11-09|15/09/2023|||||11|1|2023-08-11|15/06/2023|0.13|0.13|2380000000|2380000000|10.60000038147|1
2023-09-18 17:35:09|09762|100135|2607|65.81B|65810000000|12.48|2121634|12.57|33|2023-10-27|15/09/2023||0.41||68160000000|12.479999542236|1|2023-08-29|15/06/2023|0.31|0.64|66370000000|66370000000|13.319999694824|1
2023-09-18 17:35:14|09763|1166826|PANOx|2.65B|2650000000|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
2023-09-18 17:35:18|09764|1159521|9926|32.09B|32090000000|38.15|4924215|63.07|0||
2023-09-18 17:35:24|09765|978768|MONET|43.44B|43440000000|84.7|393434|12.29|29|2023-10-26|15/09/2023||1.9||3010000000|84.699996948242|1|2023-07-27|15/06/2023|2.03|2.03|3030000000|2950000000|84.900001525879|1
2023-09-18 17:35:28|09766|946383|1060|14.84B|14840000000|0.55|82402253|-5.17|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
2023-09-18 17:35:34|09767|50036|0576|25.41B|25410000000|5.85|2370482|-4.83|29|2023-11-02|15/09/2023|||||5.8499999046326|1|2023-08-23|15/06/2023|||||5.8699998855591|1
2023-09-18 17:35:40|09768|943535|6818|184.89B|184890000000|2.3|9539693|-1.29|33|2023-03-23|15/12/2022||0.18|||2.4000000953674|1|2022-10-28|15/09/2022||0.21||151632000000|2.1199998855591|1
2023-09-18 17:35:45|09769|49966|0123|37.68B|37680000000|9.36|10269770|-6.76|19|2023-03-08|15/12/2022|||||11.889758110046|1|2022-08-15|15/06/2022|||||8.9077920913696|1
2023-09-18 17:35:50|09770|100093|1208|21.99B|21990000000|2.54|22982342|29.8|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
2023-09-18 17:35:56|09771|1096081|1787|117.18B|117180000000|15.8|2646975|24.22|27|2023-11-01|15/09/2023|||||15.800000190735|1|2023-08-29|15/06/2023|0.1076||15450000000|15420000000|15.680000305176|1
2023-09-18 17:36:01|09772|943529|3380|5.58B|5580000000|0.93|26859892|32.89|9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2023-09-18 17:36:08|09773|100007|0152|12.09B|12090000000|5.05|3738253|-21.97|34|2023-10-27|15/09/2023|||||5.0500001907349|1|2023-08-29|15/06/2023|||||6.0199999809265|1
2023-09-18 17:36:14|09774|100043|0694|17.08B|17080000000|3.69|4589799|-22.45|25|2023-10-30|15/09/2023|||||3.6900000572205|1|2023-08-29|15/06/2023|||||4.210000038147|1
2023-09-18 17:36:19|09775|1161535|DADA|1.13B|1130000000|4.33|1270905|-18.76|12|2023-11-22|15/09/2023||0.0547||2900000000|4.3299999237061|1|2023-08-16|15/06/2023|0.01|0.0532|2810000000|2810000000|5.2199997901917|1
2023-09-18 17:36:25|09776|102271|MER|411.39B|411390000000|362.6|186298|17.74|35|2023-10-30|15/09/2023||5.88||110080000000|362.60000610352|1|2023-07-31|15/06/2023|6.02|5.65|119180000000|114630000000|352|1
2023-09-18 17:36:30|09777|1161009|KC|1.12B|1120000000|4.86|1859512|138.94|12|2023-11-22|15/09/2023||-1.35||1880000000|4.8699998855591|1|2023-08-22|15/06/2023|-0.14|-1.39|1840000000|1950000000|5.1599998474121|1
2023-09-18 17:36:35|09778|959048|1530|16.69B|16690000000|6.99|6762631|25.86|21|2023-11-15|15/09/2023|||||6.9899997711182|1|2023-08-24|15/06/2023|||||6.5700001716614|1
2023-09-18 17:36:41|09779|100010|0177|50.32B|50320000000|7.1|2928253|6.89|36|2023-10-30|15/09/2023||0.2648||3620000000|7.0999999046326|1|2023-08-27|15/06/2023|0.2652|0.25|3510000000|3510000000|6.9699997901917|1
2023-09-18 17:36:46|09780|49967|0165|7.5B|7500000000|4.45|1235139|-9.84|29|2023-11-09|15/09/2023|||||4.4499998092651|1|2023-08-25|15/06/2023|||||4.4000000953674|1
2023-09-18 17:36:50|09781|996209|KTBn|262.75B|262750000000|18.8|45775954|13.1|0||
2023-09-18 17:36:55|09782|1167066|LU|2.41B|2410000000|1.05|9345299|-68.18|11|2023-12-05|15/09/2023||0.2706||9240000000|1.0499999523163|1|2023-08-21|15/06/2023|0.42|0.385|9270000000|10130000000|1.2999999523163|1
2023-09-18 17:36:59|09783|1115130|1995|5.34B|5340000000|3.05|49493656|-32.52|0||
2023-09-18 17:37:04|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
2023-09-18 17:37:10|09785|13877|0493|2.69B|2690000000|0.057|978295749|-65.75|31|2023-11-30|15/09/2023|||||0.0570000000298|1|2023-08-31|15/06/2023|||||0.0570000000298|1
2023-09-18 17:37:15|09786|942849|CBG|84.25B|84250000000|81.5|5915246|-13.59|29|2023-11-10|15/09/2023|||||81.5|1|2023-08-10|15/06/2023|0.48|0.4783|4710000000|4710000000|72.25|1
2023-09-18 17:37:20|09787|1163025|API|259.29M|259290000|2.56|315689|-37.66|17|2023-11-20|15/09/2023||-0.08||40170000|2.5599999427795|1|2023-08-21|15/06/2023|-0.45|-0.12|34040000|38930000|2.829999923706|1
2023-09-18 17:37:25|09788|1156878|AWC|129.93B|129930000000|4.06|62710014|-31.76|21|2023-11-09|15/09/2023||0.043||3910000000|4.0599999427795|1|2023-08-17|15/06/2023|0.0351|0.0176|4520000000|3360000000|3.9800000190735|1
2023-09-18 17:37:31|09789|19454|ISCTR|222.31B|222310000000|21.82|281625209|165.21|41|2023-11-08|15/09/2023||0.98||33970000000|21.819999694824|1|2023-08-07|15/06/2023|1.86|0.94|44880000000|33250000000|16.059999465942|1
2023-09-18 17:37:37|09790|1056355|051905|7.28T|7280000000000|183100|7472|-49.53|29|2023-10-24|15/09/2023||7481.74||1902010000000|183100|1|2023-07-27|15/06/2023|5447.57|6178.99|1808000000000|1805490000000|170000|1
2023-09-18 17:37:42|09791|50038|0631|38.52B|38520000000|12.08|3679766|42.69|21|2023-10-27|15/09/2023|||||12.079999923706|1|2023-08-31|15/06/2023|||5400000000||12.140000343323|1
2023-09-18 17:37:45|09792|1166249|0909|6.7B|6700000000|3.68|11336864|-37.25|0||
2023-09-18 17:37:51|09793|50059|1813|3.79B|3790000000|1.05|50791595|-27.45|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
2023-09-18 17:37:56|09794|100035|0552|23.69B|23690000000|3.36|4438314|11.4|13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2023-09-18 17:38:00|09795|943448|0570|14.91B|14910000000|3|16168382|-3.27|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
2023-09-18 17:38:06|09796|19294|ASELS|186.14B|186140000000|38.44|122578635|142.69|39|2023-11-07|15/09/2023|||||38.439998626709|1|2023-08-15|15/06/2023|||9770000000|9770000000|77.900001525879|0.5
2023-09-18 17:38:12|09797|27151|MEGACPO|34.66B|34660000000|40.86|1057300|-9.84|41|2023-10-26|15/09/2023||0.9185||7510000000|40.860000610352|1|2023-07-27|15/06/2023|1.01|0.9313|7370000000|7370000000|42.130001068115|1
2023-09-18 17:38:17|09798|996221|TRUEEn|260.87B|260870000000|5.1|29958084|4.08|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
2023-09-18 17:38:22|09799|969093|3799|49.09B|49090000000|3.73|15026871|6.88|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
2023-09-18 17:38:27|09800|950255|FRAS|9.35B|9350000000|25.56|107040|14.25|29|2023-11-07|15/09/2023|||||25.559999465942|1|2023-08-03|15/06/2023|0.367||1330000000||24.89999961853|1
2023-09-18 17:38:33|09801|32491|1157|56.1B|56100000000|3.9|4178145|23.73|41|2023-11-02|15/09/2023||0.063||8270000000|3.9000000953674|1|2023-08-30|15/06/2023|0.1303|0.1105|13650000000|13430000000|3.7799999713898|1
2023-09-18 17:38:39|09802|102278|MPI|146.35B|146350000000|5.14|59610417|36.73|36|2023-11-08|15/09/2023|||||5.1399998664856|1|2023-08-14|15/06/2023|||15230000000||5|1
2023-09-18 17:38:45|09803|969086|2669|30.3B|30300000000|8.95|5192134|8.6|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
2023-09-18 17:38:50|09804|976489|ENELCHILE|3.99T|3990000000000|57.67|119764852|69.62|29|2023-11-02|15/09/2023||1.5||1116360000000|57.669998168945|1|2023-07-25|15/06/2023|-0.3311|0.7078|997390000000|952000000000|62.5|1
2023-09-18 17:38:56|09805|953525|BZUN|204.24M|204240000|3.46|475234|-49.71|34|2023-11-28|15/09/2023||-0.04||2150000000|3.460000038147|1|2023-08-28|15/06/2023|-0.07|-0.64|2320000000|2430000000|3.6900000572205|1
2023-09-18 17:39:01|09806|102377|GTCAP|127.66B|127660000000|586.5|181637|16.96|34|2023-11-16|15/09/2023||23.74|||586.5|1|2023-08-14|15/06/2023|22.79|22.79|70860000000||522|1
2023-09-18 17:39:09|09807|49969|0220|23.76B|23760000000|5.5|3445519|-12.42|31|2023-11-29|15/09/2023||0.16|||5.5|1|2023-08-09|15/06/2023||0.09||15181000000|6.2699999809265|1
2023-09-18 17:39:15|09808|100139|3331|21.8B|21800000000|18.12|2163187|-3.62|33|2023-10-25|15/09/2023|||||18.120000839233|1|2023-07-18|15/06/2023|||||18.639999389648|1
2023-09-18 17:39:20|09809|29590|YPF|10.79B|10790000000|13.03|1984143|82.35|37|2023-11-08|15/09/2023||0.9432||4740000000|12.920000076294|1|2023-08-11|15/06/2023|0.86|0.9429|4380000000|4580000000|14.390000343323|1
2023-09-18 17:39:26|09810|100142|3618|45.09B|45090000000|2.87|6265939|9.96|38|2023-11-01|15/09/2023||0.23|||2.8699998855591|1|2023-08-25|15/06/2023|||7590000000||2.7000000476837|1
2023-09-18 17:39:29|09811|1155792|2500|2.25B|2250000000|5.13|4271277|-57.74|0||
2023-09-18 17:39:35|09812|13891|2777|5.89B|5890000000|1.47|20757371|-4.85|26|2023-10-30|15/09/2023|||||1.4700000286102|1|2023-08-28|15/06/2023||-0.57||16271000000|1.0199999809265|1
2023-09-18 17:39:39|09813|1167047|0873|3.68B|3680000000|1.49|12630680|-31.42|0||
2023-09-18 17:39:45|09814|50065|2314|10.13B|10130000000|2.35|2518824|-11.65|32|2023-11-29|15/09/2023|||||2.3499999046326|1|2023-08-01|15/06/2023||0.31||14855000000|2.7000000476837|1
2023-09-18 17:39:49|09815|1116649|||||||24|2023-11-08|15/09/2023||0.2269|||28.25|1|2023-08-09|15/06/2023|0.18|0.18|6710000000|6710000000|28.25|1
2023-09-18 17:39:54|09816|969087|2799|30.09B|30090000000|0.375|13417375|26.67|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2023-09-18 17:40:00|09817|50073|3808|39.87B|39870000000|14.74|6248575|101.39|26|2023-11-29|15/09/2023|||||14.739999771118|1|2023-08-30|15/06/2023|||||15.579999923706|1
2023-09-18 17:40:05|09818|50020|||||||26|2023-11-29|15/09/2023|||||1.039999961853|1|2023-08-30|15/06/2023||-0.23||25481000000|0.91000002622604|1
2023-09-18 17:40:15|09819|50025|6808|17.17B|17170000000|1.75|5014822|-9.09|37|2023-11-15|15/09/2023|||||1.75|1|2023-08-30|15/06/2023|||||1.8899999856949|1
2023-09-18 17:40:20|09820|100079|1055|110.72B|110720000000|3.98|6621095|-5.21|28|2023-11-02|15/09/2023||0.2839||54250000000|3.9800000190735|1|2023-08-29|15/06/2023|0.05|0.0301|37670000000|35770000000|4.1900000572205|1
2023-09-18 17:40:25|09821|100098|1238|4.6B|4600000000|1.05|42156040|10.89|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
2023-09-18 17:40:31|09822|950534|WPHB|11.22B|11220000000|3.3|2393273|3.42|29|2023-11-10|15/09/2023||0.056|||3.2999999523163|1|2023-07-27|15/06/2023|0.057|0.0582|521000000|542600000|3.4500000476837|1
2023-09-18 17:40:38|09823|21048|AGRO|1.26B|1260000000|11.69|505057|44.28|41|2023-11-13|15/09/2023|||||11.689999580383|1|2023-08-17|15/06/2023|||407000000|332000000|9.4300003051758|1
2023-09-18 17:40:44|09824|100109|1818|39.51B|39510000000|12.04|8694632|113.81|35|2023-10-20|15/09/2023||0.08|||12.039999961853|1|2023-08-25|15/06/2023|0.08|0.08||3884000000|10.539999961853|1
2023-09-18 17:40:49|09825|992989|3320|31.79B|31790000000|5.02|7539831|-13.36|28|2023-11-29|15/09/2023|||||5.0199999809265|1|2023-08-31|15/06/2023|||||5.3299999237061|1
2023-09-18 17:40:54|09826|1166429|CD|3.06B|3060000000|8.36|1913186|-1.77|12|2023-11-22|15/09/2023||0.4272||1580000000|8.3599996566772|1|2023-08-31|15/06/2023|0.27|0.27|1040000000|1500000000|8.3699998855591|1
2023-09-18 17:41:00|09827|100120|2005|13.01B|13010000000|4.38|2494828|23.91|30|2023-10-18|15/09/2023|||||4.3800001144409|1|2023-08-29|15/06/2023|0.09||1580000000||4.0599999427795|1
2023-09-18 17:41:35|09828|100041|||||||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
2023-09-18 17:41:39|09829|1170094|0136|23.21B|23210000000|2.11|54946420|10.99|8|2023-05-31|15/03/2023|||||1.7400000095367|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2023-09-18 17:41:45|09830|41696|SUPM|2.07B|2070000000|0.8|3630302|9.59|37|2023-11-02|15/09/2023|||||0.80000001192093|1|2023-08-29|15/06/2023|-0.3||223400000||0.7950000166893|1
2023-09-18 17:41:48|09831|1155949|6049|32.22B|32220000000|35.8|1177936|-25.62|0||
2023-09-18 17:41:54|09832|1073376|HUYA|594.5M|594500000|2.5|1588195|-13.94|24|2023-11-14|15/09/2023||-0.245||1550000000|2.4900000095367|1|2023-08-15|15/06/2023|0.09|0.08|1820000000|1950000000|2.6900000572205|1
2023-09-18 17:41:58|09833|1163265|STGT|20.34B|20340000000|7.05|6235302|-45.38|18|2023-11-07|15/09/2023|||||7.0500001907349|1|2023-08-10|15/06/2023||0.01||4603000000|6.9499998092651|1
2023-09-18 17:42:03|09834|41697|KRIB|3.5B|3500000000|1.37|2405225|33.66|36|2023-11-15|15/09/2023|||||1.3700000047684|1|2023-07-27|15/06/2023|-0.001||387500000||1.3500000238419|1
2023-09-18 17:42:08|09835|1058005|6158|628.96M|628960000|0.14|14733800|-54.55|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2023-09-18 17:42:13|09836|1162158|BNR|99.11M|99110000|0.94|62334|-69.14|12|2023-11-14|15/09/2023||-1.32||198000000|0.93999999761581|1|2023-08-31|15/06/2023|-1.28|-1.37|146300000|173000000|1.3600000143051|1
2023-09-18 17:42:18|09837|50017|3333|8.19B|8190000000|0.61|557092719|-62.42|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
2023-09-18 17:42:22|09838|41432|COLBUN|2.21T|2210000000000|126|20148459|41.57|27|2023-11-02|15/09/2023||0.0072||520480000|126|1|2023-07-26|15/06/2023|0.0076|0.0038|546000000|504130000|136.77000427246|1
2023-09-18 17:42:27|09839|997119|6169|2.38B|2380000000|0.66|15394198|-31.63|16|2023-11-28|15/08/2023|||||0.66000002622604|1|2023-08-02|15/05/2023|||||0.98000001907349|1
2023-09-18 17:42:32|09840|1152242|CENCOSHOPP|2.39T|2390000000000|1400|831768|29.63|23|2023-11-29|15/09/2023||32.67||74950000000|1400|1|2023-08-30|15/06/2023|31.96|31.96|74710000000|75010000000|1461.3000488281|1
2023-09-18 17:42:37|09841|1123579|TIGR|800.74M|800740000|5.155|1604930|47.9|23|2023-11-28|15/09/2023||0.04||44180000|5.1550002098083|1|2023-08-29|15/06/2023|0.1|0.04|66100000|44650000|3.6099998950958|1
2023-09-18 17:42:43|09842|12986|EAST|55.01B|55010000000|24.76|1356590|140.98|35|2023-10-02|15/09/2023|||||24.760000228882|1|2023-08-14|15/06/2023||||4517000000|18.049999237061|1
2023-09-18 17:42:47|09843|1131570|0667|7.43B|7430000000|3.36|5975110|16.78|0||
2023-09-18 17:42:50|09844|980689|RATCt|1.76B|1760000000|0.865|0|-23.01|0||
2023-09-18 17:42:56|09845|1152800|FWRY|18.91B|18910000000|5.6|8901341|40.15|21|2023-11-29|15/09/2023|||||5.5999999046326|1|2023-08-30|15/06/2023|||||5.7199997901917|1
2023-09-18 17:43:02|09846|104183|HBL|139.56B|139560000000|95.89|3997222|14.85|29|2023-10-26|15/09/2023|||||95.889999389648|1|2023-07-21|15/06/2023|8.18|8.12||71266000000|78|1
2023-09-18 17:43:06|09847|1136128|GOTU|681.35M|681350000|2.58|2400084|84.29|12|2023-11-23|15/09/2023||||795500000|2.5999999046326|1|2023-08-30|15/06/2023|0.21||703090000|667000000|3.5099999904633|1
2023-09-18 17:43:11|09848|100103|1638|1.96B|1960000000|0.27|7331408|-66.67|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2023-09-18 17:43:16|09849|104238|MCB|148.96B|148960000000|127.49|1691199|7.2|29|2023-10-25|15/09/2023|||||127.48999786377|1|2023-08-23|15/06/2023|10.1|10.58||41896000000|137.10000610352|1
2023-09-18 17:43:21|09850|1155834|OCFT|3.93B|3930000000|3.36|69755|-67.4|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
2023-09-18 17:43:26|09851|104232|LUKC|169.5B|169500000000|539.01|484004|6.94|32|2023-11-01|15/09/2023|||||539.01000976562|1|2023-08-03|15/06/2023|8.76|5.73|24040000000||593.09997558594|1
2023-09-18 17:43:30|09852|969096|3883|3.5B|3500000000|1.18|21822172|0|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2023-09-18 17:43:36|09853|49997|1114|18.52B|18520000000|3.76|24249105|-49.73|21|2023-03-27|15/12/2022||0.46||719770000|3.7699999809265|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2023-09-18 17:43:42|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
2023-09-18 17:43:47|09855|1012277|3529|158.57B|158570000000|2185|488|66.02|29|2023-10-27|15/09/2023||5.11||791700000|2185|1|2023-07-27|15/06/2023|4.71|3.89|696630000|652800000|1870|1
2023-09-18 17:43:52|09856|1012512|4966|87.12B|87120000000|1080|1036|48.37|29|2023-11-02|15/09/2023||7.3||3580000000|1080|1|2023-08-09|15/06/2023|5.72|6.05|3310000000|3230000000|869|1
2023-09-18 17:43:57|09857|1012624|5483|97.61B|97610000000|165|5275|3.74|29|2023-11-14|15/09/2023||4.12||20740000000|165|1|2023-08-10|15/06/2023|4.15|4.2|20320000000|20350000000|160|1
2023-09-18 17:44:02|09858|950582|3661|193.71B|193710000000|2615|2697377|191.3|28|2023-11-21|15/09/2023||12.45||7470000000|2615|1|2023-08-25|15/06/2023|10.16|12.1|8270000000|7100000000|2495|1
2023-09-18 17:44:08|09859|103523|3189|51.58B|51580000000|113.5|4198284|7.58|38|2023-10-26|15/09/2023||0.4884||7340000000|113.5|1|2023-07-24|15/06/2023|0.04|-0.0171|6460000000|6390000000|110|1
2023-09-18 17:44:14|09860|103726|6409|133.37B|133370000000|1510|164332|-5|29|2023-11-10|15/09/2023||10.25||5050000000|1510|1|2023-08-09|15/06/2023|15.07|14.78|5200000000|5150000000|1575|1
2023-09-18 17:44:19|09861|103277|2383|140.82B|140820000000|406.5|9405210|146.65|29|2023-10-25|15/09/2023||4.9||10700000000|406.5|1|2023-07-26|15/06/2023|2.86|2.78|9180000000|8910000000|354.5|1
2023-09-18 17:44:25|09862|1012923|8069|205.27B|205270000000|178.5|8198|-23.24|29|2023-11-16|15/09/2023||2.01||7310000000|178.5|1|2023-08-16|15/06/2023|2.12|2.12|7240000000|7240000000|202.5|1
2023-09-18 17:44:30|09863|103272|2376|172.59B|172590000000|260|32360376|189.75|29|2023-11-29|15/09/2023||2.64||30300000000|260|1|2023-07-18|15/06/2023|1.4|1.69|26130000000|26320000000|293.5|1
2023-09-18 17:44:36|09864|50186|TFGJ|29.55B|29550000000|9064|2973790|-28.05|29|2023-11-10|15/09/2023||462.00||22237000000|9079|1|2023-08-30|15/06/2023|||||10400|1
2023-09-18 17:44:41|09865|103243|2337|64.89B|64890000000|34.7|13572270|10.06|29|2023-10-25|15/09/2023||0.249||8890000000|34.700000762939|1|2023-07-25|15/06/2023|0.04|0.0297|7430000000|7350000000|30.700000762939|1
2023-09-18 17:44:46|09866|18333|PERS|437.58B|437580000000|5835.35|373009|87.88|32|2023-10-17|15/09/2023||34.5||23970000000|5838.8999023438|1|2023-07-20|15/06/2023|29.9|31.25|23210000000|23210000000|5138.7001953125|1
2023-09-18 17:44:51|09867|950321|INAR|10.59B|10590000000|2.83|10831443|1.43|29|2023-11-28|15/09/2023||0.0409||485950000|2.829999923706|1|2023-08-29|15/06/2023|0.018|0.0213|298800000|324960000|3|1
2023-09-18 17:44:55|09868|996208|KCEn|60.87B|60870000000|51|10154635|-0.48|0||
2023-09-18 17:44:59|09869|100012|0189|13.7B|13700000000|6|6701586|-26.48|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2023-09-18 17:45:07|09870|103192|2027|82.54B|82540000000|38.7|9882172|-1.28|29|2023-11-13|15/09/2023||0.7829||27490000000|38.700000762939|1|2023-08-11|15/06/2023|0.6642|0.5678|26510000000|26650000000|39.799999237061|1
2023-09-18 17:45:13|09871|103260|2360|110.8B|110800000000|256.5|2869857|31.74|38|2023-11-02|15/09/2023||3.42||6490000000|256.5|1|2023-07-31|15/06/2023|2.41|2.39|4420000000|4690000000|289|1
2023-09-18 17:45:19|09872|103000|1229|98.27B|98270000000|62.3|1566209|16.02|29|2023-11-16|15/09/2023||0.6542||3340000000|62.299999237061|1|2023-08-11|15/06/2023|1.05|1.05|3360000000|3360000000|63.099998474121|1
2023-09-18 17:45:26|09873|103142|1722|59.78B|59780000000|60.6|1918996|1.16|38|2023-11-29|15/09/2023||0.68||3330000000|60.599998474121|1|2023-07-21|15/06/2023||0.67||3310000000|63.599998474121|1
2023-09-18 17:45:31|09874|103358|2498|41.99B|41990000000|50.5|6855455|-17.65|37|2023-11-14|15/09/2023||-0.785||1750000000|50.5|1|2023-08-02|15/06/2023|-1.09|-1.08|1140000000|1140000000|55.599998474121|1
2023-09-18 17:45:37|09875|1055947|TBEI|641.49B|641490000000|3330|215754|29.02|26|2023-10-26|15/09/2023||||19760000000|3346|1|2023-08-30|15/06/2023|7.65|7.65|17800000000|17800000000|2864.75|1
2023-09-18 17:45:42|09876|103114|1605|154.2B|154200000000|37.7|28789100|-2.8|28|2023-11-03|15/09/2023||0.4||45800000000|37.700000762939|1|2023-08-11|15/06/2023|0.27|1.2|49450000000|44520000000|38.349998474121|1
2023-09-18 17:45:48|09877|103500|3044|111.17B|111170000000|206|13154306|110.45|38|2023-10-26|15/09/2023||2.8||16000000000|206|1|2023-09-05|15/06/2023|1.84|1.84|13440000000|13440000000|186|1
2023-09-18 17:45:54|09878|103402|2618|164.56B|164560000000|30.5|97345335|-9.72|38|2023-11-01|15/09/2023||1.28||51600000000|30.5|1|2023-08-25|15/06/2023|1.11|1.19|48610000000|47570000000|33.299999237061|1
2023-09-18 17:46:00|09879|18410|SUPI|523.37B|523370000000|4112.1|468609|103.78|29|2023-10-30|15/09/2023||10.7||23180000000|4112.4501953125|1|2023-07-28|15/06/2023|17|15.38|23690000000|23610000000|3646.5|1
2023-09-18 17:46:05|09880|103252|2352|90.57B|90570000000|45.3|18092458|56.1|29|2023-11-08|15/09/2023||0.705||55240000000|45.299999237061|1|2023-08-07|15/06/2023|0.52|0.52|52110000000|52110000000|45.099998474121|1
2023-09-18 17:46:10|09881|103329|2458|41.12B|41120000000|142|3624966|65.14|32|2023-11-02|15/09/2023||1.9||3210000000|142|1|2023-08-03|15/06/2023|1.63|1.66|3040000000|2750000000|114|1
2023-09-18 17:46:15|09882|103394|2610|135.18B|135180000000|22.35|72588302|-0.66|38|2023-11-02|15/09/2023||0.6133||47180000000|||2023-08-03|15/06/2023|0.55|0.582|46870000000|46160000000||
2023-09-18 17:46:23|09883|103320|3714|35.03B|35030000000|46.6|2003858|-0.96|38|2023-11-29|15/09/2023||-0.7313||6140000000|46.599998474121|1|2023-08-30|15/06/2023|-1.21|-1.11|5840000000|5860000000|45.200000762939|1
2023-09-18 17:46:28|09884|18407|SNFN|302.12B|302120000000|2890|62170|21.41|29|2023-11-06|15/09/2023||||27461000000|2880|1|2023-08-11|15/06/2023|||6510000000|6510000000|2601.6000976562|1
2023-09-18 17:46:34|09885|20366|JKS|1.54B|1540000000|29.57|731159|-47.36|41|2023-10-26|15/09/2023||10.11||29470000000|29.479999542236|1|2023-08-14|15/06/2023|22.2|12.18|30690000000|27870000000|35.930000305176|1
2023-09-18 17:46:39|09886|103080|1504|105.15B|105150000000|49.15|19715239|74.91|36|2023-11-14|15/09/2023||0.725||16150000000|49.150001525879|1|2023-08-15|15/06/2023|0.99|0.99|15060000000|15060000000|49.75|1
2023-09-18 17:46:45|09887|8743|MBK|17.32B|17320000000|397.6|24504|62.08|41|2023-10-31|15/09/2023|||||397.60000610352|1|2023-08-02|15/06/2023|||2700000000|2670000000|470.60000610352|1
2023-09-18 17:46:52|09888|50055|1368|19.82B|19820000000|7.75|5783800|-21.56|21|2023-11-29|15/09/2023|||||7.75|1|2023-08-23|15/06/2023||0.20||6087000000|7.75|1
2023-09-18 17:46:58|09889|103778|9914|56.66B|56660000000|189.5|834183|-4.84|37|2023-11-09|15/09/2023||2.51||7390000000|189.5|1|2023-08-11|15/06/2023|2.25|2.24|7460000000|7410000000|201|1
2023-09-18 17:47:03|09890|103424|2834|111.82B|111820000000|13.55|15102149|9.68|29|2023-11-01|15/09/2023|||||||2023-08-28|15/06/2023||||||
2023-09-18 17:47:09|09891|18013|ATLP|213.53B|213530000000|7220|63765|-20.63|29|2023-10-27|15/09/2023||51.1||13190000000|7238.3500976562|1|2023-07-21|15/06/2023|35|27.96|11820000000|11820000000|6582.3500976562|1
2023-09-18 17:47:15|09892|103689|6176|59.99B|59990000000|129|3528280|27.72|38|2023-10-26|15/09/2023||3.44||12880000000|129|1|2023-07-28|15/06/2023|4.8|4.8|11810000000|11810000000|111|1
2023-09-18 17:47:20|09893|103716|6271|29.37B|29370000000|140.5|2404062|-39.9|32|2023-11-10|15/09/2023||1.35||2810000000|140.5|1|2023-07-25|15/06/2023|0.0615|0.0615|2840000000|2870000000|220.35|0.76923076923077
2023-09-18 17:47:27|09894|26962|OMAB|78.81B|78810000000|205|631606|43.15|39|2023-10-24|15/09/2023||3.26||3180000000|204.97999572754|1|2023-07-28|15/06/2023|3.29|3.11|3270000000|3200000000|187.22999572754|1
2023-09-18 17:47:32|09895|1012679|6121|62.8B|62800000000|339.5|861|22.94|29|2023-11-09|15/09/2023||7.58||21440000000|||2023-08-10|15/06/2023|7.36|7.36|19800000000|19800000000||
2023-09-18 17:47:37|09896|39875|JKCE|253.4B|253400000000|3321.9|104193|15.65|36|2023-11-13|15/09/2023||14.60||19954000000|3319.8000488281|1|2023-08-12|15/06/2023|17.3|18|27600000000|27170000000|3252.1000976562|1
2023-09-18 17:47:41|09897|50184|RDFJ|24.98B|24980000000|366|13404095|-2.63|15|2023-05-15|15/02/2023|0.12||4820000000||||2022-11-07|15/08/2022|0.98||4710000000|||
2023-09-18 17:47:46|09898|1096520|DGHJ|39.73B|39730000000|18050|1254345|2.5|8|2023-02-22|15/12/2022|7.26||20630000000||17680|1|2022-08-25|15/06/2022|10.75||34130000000||17250|1
2023-09-18 17:47:49|09899|980583|HANAt|1.24B|1240000000|1.53|6000|47.66|0||
2023-09-18 17:47:53|09900|996188|BANPUn|66.79B|66790000000|7.65|88328251|-42.34|0||
2023-09-18 17:47:59|09901|103461|2915|64.06B|64060000000|60.3|2194014|12.57|37|2023-11-10|15/09/2023|||||60.299999237061|1|2023-08-11|15/06/2023|||||60.099998474121|1
2023-09-18 17:48:05|09902|42665|MYTr|5.2B|5200000000|37.64|202910|162.06|40|2023-10-26|15/09/2023|||||37.639999389648|1|2023-07-27|15/06/2023|||1160000000|1160000000|36.680000305176|1
2023-09-18 17:48:10|09903|946390|1302|11.30B|11300000000|2.44|6366063|-12.68|17|2023-11-16|15/09/2023|||||2.4400000572205|1|2023-08-30|15/06/2023|||||2.5099999904633|1
2023-09-18 17:48:15|09904|1012694|6147|53.1B|53100000000|71.3|3662|29.87|29|2023-10-26|15/09/2023||1.39||5750000000|||2023-07-28|15/06/2023|1.93|1.8|5470000000|5410000000||
2023-09-18 17:48:22|09905|103580|3665|42.34B|42340000000|259.5|2416553|-17.84|29|2023-11-15|15/09/2023||4.99||14680000000|259.5|1|2023-08-25|15/06/2023|2.75|2.65|13000000000|13000000000|271|1
2023-09-18 17:48:27|09906|50138|AVIJ|25.01B|25010000000|7555|723294|6.4|19|2023-03-06|15/12/2022|3.17||7820000000||||2022-09-05|15/06/2022|2.13||6550000000|6520000000||
2023-09-18 17:48:32|09907|42666|NBGr|5.36B|5360000000|5.8|1241684|81.21|39|2023-11-24|15/09/2023||0.24||605030000|||2023-08-01|15/06/2023|0.32|0.31|622000000|610630000||
2023-09-18 17:48:37|09908|37865|KRU|8.03B|8030000000|400.8|29333|69.55|29|2023-11-08|15/09/2023|||||400.79998779297|1|2023-08-10|15/06/2023|||684500000|629000000|416|1
2023-09-18 17:48:43|09909|103230|2313|64.84B|64840000000|57.6|20049696|12.75|29|2023-11-02|15/09/2023||1.21||19140000000|57.599998474121|1|2023-08-04|15/06/2023|0.5|0.4867|13860000000|13940000000|44.700000762939|1
2023-09-18 17:48:49|09910|103321|2449|97.33B|97330000000|79.6|22061262|128.21|29|2023-10-23|15/09/2023||1.12||8500000000|79.599998474121|1|2023-08-04|15/06/2023|1.26|1.24|8170000000|8170000000|60.700000762939|1
2023-09-18 17:48:52|09911|50202|TCPJ|3.24B|3240000000|411|3959250|-88.62|16|2023-05-08|15/03/2023|-1.83||14160000000||||2022-11-14|15/09/2022|1.58||21670000000|||
2023-09-18 17:48:59|09912|102326|ACEN|197.99B|197990000000|4.84|12586744|-27.68|27|2023-11-29|15/09/2023|||||4.8400001525879|1|2023-08-03|15/06/2023|||11330000000|11350000000|5.0100002288818|1
2023-09-18 17:49:04|09913|1012559|5274|101.74B|101740000000|2690|550|43.26|29|2023-11-10|15/09/2023||6.07||742500000|2690|1|2023-08-10|15/06/2023|6.36|5.81|680000000|680710000|2280|1
2023-09-18 17:49:10|09914|103481|3023|75.22B|75220000000|308|774738|12.14|29|2023-11-29|15/09/2023||3.4||8440000000|||2023-07-24|15/06/2023|3.28|3.69|8720000000|8760000000||
2023-09-18 17:49:15|09915|37712|ALRR|6.54B|6540000000|49.87|230581|90.28|38|2023-11-08|15/09/2023|||||||2023-08-02|15/06/2023|||1380000000|1380000000||
2023-09-18 17:49:21|09916|103279|2385|86B|86000000000|117.5|3147580|42|36|2023-11-09|15/09/2023||2.21||25490000000|||2023-08-07|15/06/2023|2.49|2.05|25360000000|24890000000||
2023-09-18 17:49:26|09917|103965|VOLARA|17.35B|17350000000|14.88|2694728|-14.53|36|2023-10-27|15/09/2023||0.6549||14560000000|||2023-07-24|15/06/2023|0.00|0.4058|13240000000|14080000000||
2023-09-18 17:49:31|09918|103735|8016|36.16B|36160000000|293|2222523|77.42|29|2023-11-29|15/09/2023||11.24|||293|1|2023-08-30|15/06/2023||10.71|||244|1
2023-09-18 17:49:36|09919|103185|2015|38.85B|38850000000|67.2|163412|1.37|29|2023-10-25|15/09/2023||1.02||8800000000|67.199996948242|1|2023-07-27|15/06/2023|1.06|1.13|9000000000|9160000000|70.099998474121|1
2023-09-18 17:49:41|09920|50096|SAPJ|22.79B|22790000000|4110|2023112|-7.57|27|2023-11-09|15/09/2023||-0.0014||1410000000|||2023-08-03|15/06/2023|0.0664|-0.0261|1330000000|1330000000||
2023-09-18 17:49:46|09921|103018|1314|36.83B|36830000000|9.7|8351084|-3.66|37|2023-11-11|15/09/2023|||||||2023-08-12|15/06/2023||||||
2023-09-18 17:49:51|09922|103174|1907|52.88B|52880000000|31.85|7957295|27.86|29|2023-11-03|15/09/2023||0.84||19810000000|31.85000038147|1|2023-08-14|15/06/2023||0.29||19270000000|32.25|1
2023-09-18 17:49:56|09923|50043|0751|8.24B|8240000000|3.41|5008651|-6.67|23|2022-05-11|15/03/2022|0.58||||||2022-03-22|15/12/2021|0.58|||||
2023-09-18 17:50:01|09924|11194|BPCC|376.21M|376210000|706|736413|-22.16|33|2023-09-27|15/07/2023|||||||2023-06-28|15/04/2023|0.03||18910000|20120000||
2023-09-18 17:50:06|09925|11210|NIND|478.79M|478790000|216|3546522|-14.09|30|2023-05-11|15/03/2023|0.01||39320000||||2023-03-13|15/12/2022|||38710000|||
2023-09-18 17:50:17|09926|986155|COM7|74.53B|74530000000|31.25|11479263|-6.82|29|2023-11-14|15/09/2023||1.65||33244000000|||2023-08-08|15/06/2023|0.29|0.29|15990000000|15990000000||
2023-09-18 17:50:23|09927|1012212|3293|87.36B|87360000000|617|1016|73.43|29|2023-11-29|15/09/2023||9.99||3310000000|617|1|2023-08-30|15/06/2023|10.59|10.59|3360000000|3360000000|561|1
2023-09-18 17:50:30|09928|103447|2889|40.85B|40850000000|11.85|3754685|-5.65|27|2023-11-20|15/09/2023|||||11.85000038147|1|2023-08-23|15/06/2023|||||11.75|1
2023-09-18 17:50:34|09929|1116301|QAMC|7.38B|7380000000|1.316|23082508|-26.15|20|2023-11-29|15/09/2023|||||||2023-08-30|15/06/2023|||851000000|851000000||
2023-09-18 17:50:40|09930|8807|LTSP|14.6B|14600000000|79|367439|-1|37|2022-10-28|15/09/2022|||||79.800003051758|1|2022-08-11|15/06/2022|||13930000000|14340000000|79.800003051758|1
2023-09-18 17:50:46|09931|9209|ACPP|6.14B|6140000000|74.3|57675|-0.54|41|2023-11-23|15/09/2023|||||74.300003051758|1|2023-08-24|15/06/2023|||4180000000|4380000000|76.599998474121|1
2023-09-18 17:50:50|09932|1052419|IIAN|118.27B|118270000000|132.8|8860486|-14.34|27|2023-10-20|15/09/2023||0.9068||1120000000|||2023-08-30|15/06/2023|0.8252|0.8376|1040000000|1060000000||
2023-09-18 17:50:56|09933|996205|IRPCn|43.68B|43680000000|2.14|38513687|-31.68|29|2023-11-06|15/09/2023||0.05||75150000000|||2023-08-09|15/06/2023|-0.11|-0.11|76920000000|76150000000||
2023-09-18 17:51:01|09934|102062|WARB|401.7M|401700000|195|4486750|-17.68|27|2023-11-29|15/09/2023|||||195|1|2023-08-30|15/06/2023|||15600000|17300000|200|1
2023-09-18 17:51:05|09935|41364|TRUJ|27.14B|27140000000|7350|2458025|32.15|18|2023-02-15|15/12/2022|5.02|290.00|10850000000|9552000000|||2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000||
2023-09-18 17:51:11|09936|943198|SSAq|1.47B|1470000000|4.5|73970|0|34|2023-06-15|15/03/2023|||||||2023-04-10|15/12/2022||||||
2023-09-18 17:51:15|09937|947096|APLA|449.19B|449190000000|1608|780731|52.05|29|2023-11-09|15/09/2023||8.12||48860000000|||2023-08-05|15/06/2023|7|7.23|45450000000|45430000000||
2023-09-18 17:51:21|09938|1012713|6182|25.31B|25310000000|46.7|4790|-1.59|28|2023-11-10|15/09/2023||0.525||2740000000|||2023-08-03|15/06/2023|0.405|0.42|2550000000|2580000000||
2023-09-18 17:51:27|09939|103403|2637|38.37B|38370000000|50.5|5650273|-13.03|29|2023-11-29|15/09/2023||0.79||4570000000|50.5|1|2023-08-30|15/06/2023|2.01|2.03|4730000000|4730000000|45.5|1
2023-09-18 17:51:32|09940|18352|RADC|164.05B|164050000000|1239.95|320413|13.51|37|2023-10-25|15/09/2023||5.6||8790000000|1241.4499511719|1|2023-08-03|15/06/2023|4.7|4.83|9540000000|9540000000|1438.0999755859|1
2023-09-18 17:51:36|09941|13796|MILP|6.61B|6610000000|5.45|1128593|47.93|41|2023-10-27|15/09/2023|||||||2023-07-26|15/06/2023|||1130000000|1380000000||
2023-09-18 17:51:40|09942|50115|BAWJ|15.66B|15660000000|8153|181711|17.46|29|2023-11-20|15/09/2023|||||||2023-08-30|15/06/2023||||||
2023-09-18 17:51:45|09943|103542|3443|198.34B|198340000000|1440|4189182|157.39|37|2023-10-26|15/09/2023||6.09||6710000000|||2023-07-27|15/06/2023|6.26|6.25|6590000000|6590000000||
2023-09-18 17:51:51|09944|18251|KAJR|220.85B|220850000000|1384.95|247733|8.21|37|2023-10-25|15/09/2023||7.78||11830000000|||2023-07-26|15/06/2023|6.8|6.79|10640000000|10640000000||
2023-09-18 17:51:56|09945|18783|SMTO3|14.21B|14210000000|41.06|1761117|48.44|41|2023-11-13|15/09/2023||0.806||1620000000|||2023-08-14|15/06/2023|1.04|0.8904|2010000000|1700000000||
2023-09-18 17:52:01|09946|50188|RBPJ|37.02B|37020000000|12750|157234|-12.67|20|2023-03-06|15/12/2022|3.82||7740000000||||2022-10-27|15/09/2022||||||
2023-09-18 17:52:06|09947|50095|PIKJ|16.08B|16080000000|3357|1429297|-41.52|27|2023-10-17|15/08/2023||98.00||51313000000|3357|1|2023-07-19|15/05/2023|||||3824|1
2023-09-18 17:52:12|09948|103779|9917|46.93B|46930000000|106|497507|5.47|29|2023-11-13|15/09/2023||1.48||4200000000|106|1|2023-08-09|15/06/2023|1.49|1.49|4200000000|4200000000|109|1
2023-09-18 17:52:17|09949|102990|1210|46.77B|46770000000|55.3|4429110|15.11|27|2023-11-10|15/09/2023|||||||2023-08-11|15/06/2023||||||
2023-09-18 17:52:22|09950|18218|CYIE|185.45B|185450000000|1674|400715|106.96|41|2023-10-12|15/09/2023||16.46||17270000000|||2023-07-25|15/06/2023|15.3|15.53|16870000000|16870000000||
2023-09-18 17:52:27|09951|41642|TCOM|9.79B|9790000000|5.3|2051757|29.81|31|2023-11-29|15/09/2023|||||||2023-08-18|15/06/2023|0.0535||389200000|||
2023-09-18 17:52:32|09952|103555|3533|100.31B|100310000000|891|1325557|12.77|29|2023-11-10|15/09/2023||13.62||6580000000|||2023-08-11|15/06/2023|11.56|12.23|5720000000|5960000000||
2023-09-18 17:52:38|09953|27113|GCC|53.82B|53820000000|162|424330|40.96|32|2023-10-24|15/09/2023||3.67||6620000000|162|1|2023-07-25|15/06/2023|4.23|3.47|6130000000|6270000000|155.2799987793|1
2023-09-18 17:52:43|09954|103177|2006|45.49B|45490000000|62.8|1518149|15.37|28|2023-11-29|15/09/2023||1.3||14810000000|||2023-08-16|15/06/2023|1.49|1.49|15810000000|15810000000||
2023-09-18 17:52:47|09955|41497|VAPORES|2.83T|2830000000000|55.1|37956038|-27.31|19|2023-11-17|15/09/2023|||||||2023-08-19|15/06/2023|-0.0049|||||
2023-09-18 17:52:53|09956|18336|PHOE|329.89B|329890000000|1837|196095|36.9|31|2023-11-13|15/09/2023||8.54||8070000000|1838.4499511719|1|2023-08-08|15/06/2023|13.49|13.49|8110000000|8110000000|1699.75|1
2023-09-18 17:52:57|09957|103592|3706|45.61B|45610000000|37.8|34362223|39.71|29|2023-11-08|15/09/2023||0.64||11680000000|||2023-08-30|15/06/2023|0.52|0.52|10260000000|10830000000||
2023-09-18 17:53:03|09958|103417|2809|41.34B|41340000000|37.35|1245332|9.57|29|2023-10-30|15/09/2023||1.57||2780000000|||2023-08-14|15/06/2023|1.36|1.36|2720000000|2720000000||
2023-09-18 17:53:08|09959|13189|DOBK|5.04B|5040000000|1.625|3295564|-29.87|41|2023-10-24|15/09/2023||0.06||621800000|||2023-07-27|15/06/2023|0.04|0.0625|691260000|715000000||
2023-09-18 17:53:14|09960|32371|GGAL|4.98B|4980000000|16.24|866935|79.52|42|2023-11-28|15/09/2023||0.4262|||||2023-08-24|15/06/2023|1.13|1.13|1060000000|1060000000||
2023-09-18 17:53:18|09961|1011941|BBAJIOO|65.09B|65090000000|54.7|1926160|15.19|27|2023-10-25|15/09/2023||2.24||6300000000|||2023-07-26|15/06/2023|2.34|2.34|6290000000|5980000000||
2023-09-18 17:53:23|09962|103564|3576|24.62B|24620000000|15.3|5017153|-34.89|29|2023-11-13|15/09/2023||0.12||5460000000|||2023-08-14|15/06/2023||0.17||4910000000||
2023-09-18 17:53:29|09963|103499|3042|31.9B|31900000000|103|3547980|20.45|29|2023-11-10|15/09/2023||1.61||2930000000|103|1|2023-08-10|15/06/2023|1.36|1.36|2430000000|2430000000|90.800003051758|1
2023-09-18 17:53:34|09964|103798|9941|117.33B|117330000000|181|972897|15.92|29|2023-11-13|15/09/2023||3.28||10640000000|||2023-08-04|15/06/2023|3.49|3.18|10340000000|10380000000||
2023-09-18 17:53:39|09965|103418|2812|78.13B|78130000000|14.9|5397811|11.51|29|2023-11-02|15/09/2023|||||||2023-08-10|15/06/2023||||||
2023-09-18 17:53:44|09966|950437|MYEG|5.77B|5770000000|0.81|39656775|-7.36|29|2023-11-30|15/09/2023|||||||2023-08-31|15/06/2023|0.015|0.015|184900000|184900000||
2023-09-18 17:53:48|09967|1096512|AVAS|131.6B|131600000000|1664.95|339359|-22.63|22|2023-10-26|15/09/2023||15.89||3030000000|||2023-08-30|15/06/2023|13.9|14.19|2800000000|2790000000||
2023-09-18 17:53:54|09968|103346|2481|25.64B|25640000000|67.1|5666562|1.37|27|2023-11-10|15/09/2023||1.77||4410000000|||2023-08-30|15/06/2023||1.73||4220000000||
2023-09-18 17:53:59|09969|13222|QNNC|11.76B|11760000000|10.35|630018|-9.1|37|2023-10-25|15/09/2023|||||||2023-08-01|15/06/2023|0.25|0.232|725290000|698910000||
2023-09-18 17:54:04|09970|103715|6269|28.95B|28950000000|89.7|1733158|-5.89|38|2023-10-30|15/09/2023||3.2||10840000000|||2023-07-27|15/06/2023|1.74|1.74|8120000000|8120000000||
2023-09-18 17:54:10|09971|41627|IJMS|6.59B|6590000000|1.85|7476505|10.24|41|2023-11-23|15/09/2023|||||||2023-08-28|15/06/2023|0.0234||1230000000|||
2023-09-18 17:54:15|09972|18316|ORCL|368.08B|368080000000|4260|69158|41.58|32|2023-11-08|15/09/2023||58.50||14198000000|||2023-07-26|15/06/2023||55.9|14620000000|14810000000||
2023-09-18 17:54:21|09973|18059|CRBR|224.51B|224510000000|1182|192517|35.78|30|2023-11-01|15/09/2023||6.6||12540000000|||2023-08-02|15/06/2023|6|6|12030000000|11970000000||
2023-09-18 17:54:26|09974|103493|||||||38|2023-10-24|15/09/2023||1.42||2980000000|||2023-07-25|15/06/2023|1.66|1.34|2920000000|2920000000||
2023-09-18 17:54:30|09975|103138|1717|33.99B|33990000000|28.95|1265857|-16.31|29|2023-11-03|15/09/2023|||||||2023-08-03|15/06/2023||||||
2023-09-18 17:54:36|09976|103671|6116|34.59B|34590000000|12.05|17825117|-2.02|29|2023-11-02|15/09/2023||-0.18||3710000000|||2023-08-03|15/06/2023|-0.24|-0.2367|3420000000|3420000000||
2023-09-18 17:54:41|09977|12541|DINV|10.33B|10330000000|2.43|1649441|-6.25|36|2023-11-09|15/09/2023|||||||2023-07-31|15/06/2023||0.03|1010000000|802000000||
2023-09-18 17:54:45|09978|980664|NYVLt|1.06B|1060000000|0.535|10000|4.85|0||
2023-09-18 17:54:48|09979|41599|VESTA|51.59B|51590000000|61.51|2620029|60.53|34|2023-10-26|15/09/2023||0.0373||55640000|||2023-07-20|15/06/2023|1.42|0.0535|51920000|51950000||
2023-09-18 17:54:54|09980|103290|2404|43.61B|43610000000|232.5|1632113|41.19|27|2023-11-29|15/09/2023||4.53||11170000000|||2023-08-30|15/06/2023|6.35|6.35|15940000000|15940000000||
2023-09-18 17:54:59|09981|42669|DEHr|3.52B|3520000000|9.76|458317|87.06|41|2023-11-02|15/09/2023|||||||2023-08-03|15/06/2023|||1590000000|1560000000||
2023-09-18 17:55:03|09982|103385|2548|24.95B|24950000000|90.3|507378|-2.49|33|2023-11-06|15/09/2023||1.69||2620000000|||2023-08-09|15/06/2023|2.06|2.18|2640000000|2700000000||
2023-09-18 17:55:08|09983|103078|1477|80.42B|80420000000|326|4644758|62.59|37|2023-11-03|15/09/2023||4.26||9450000000|||2023-08-02|15/06/2023|3.32|3.12|7220000000|7220000000||
2023-09-18 17:55:14|09984|1012510|4961|29.14B|29140000000|258.5|2312140|43.58|29|2023-11-03|15/09/2023||4.87||4750000000|||2023-07-25|15/06/2023|4.8|4.17|4340000000|4300000000||
2023-09-18 17:55:20|09985|103750|8150|571.34B|571340000000|39.6|2675345|19.69|29|2023-11-08|15/09/2023||0.77||5700000000|||2023-08-03|15/06/2023|0.86|0.86|5440000000|5250000000||
2023-09-18 17:55:23|09986|1165844|MAXE|557.1B|557100000000|576|2134637|31.84|16|2023-11-10|15/09/2023||||14546000000|||2023-08-06|15/06/2023|3|3.07|17190000000|16020000000||
2023-09-18 17:55:28|09987|18408|SNFS|260.46B|260460000000|1231.35|103679|37.66|29|2023-11-08|15/09/2023|||||||2023-07-27|15/06/2023|6.1|6.1|14110000000|14110000000||
2023-09-18 17:55:33|09988|103380|2542|72.76B|72760000000|44.15|2424136|-1.49|29|2023-11-29|15/09/2023||0.18||6650000000|||2023-08-30|15/06/2023|0.52|0.52|7260000000|7260000000||
2023-09-18 17:55:39|09989|17989|AIAE|342.29B|342290000000|3610.5|90435|45.89|38|2023-11-14|15/09/2023||||10790000000|||2023-08-02|15/06/2023|28.9|27.8|12400000000|12150000000||
2023-09-18 17:55:43|09990|953699|VSID|3.82B|3820000000|0.995|5894329|0|29|2023-12-15|15/10/2023|||||||2023-09-26|15/07/2023||||||
2023-09-18 17:55:49|09991|103714|6257|26.86B|26860000000|58.8|2654870|23.01|29|2023-11-01|15/09/2023||1.67||5000000000|||2023-08-01|15/06/2023||1.45||4630000000||
2023-09-18 17:55:54|09992|979669|078600|1.37T|1370000000000|93700|187788|-1.61|27|2023-11-14|15/09/2023||89.12||49070000000|||2023-08-15|15/06/2023||73.18|45900000000|45580000000||
2023-09-18 17:55:59|09993|27066|ALSEA|48.95B|48950000000|60.17|1509929|56.42|41|2023-10-25|15/09/2023||0.5806||18870000000|||2023-07-26|15/06/2023|0.54|0.5467|18950000000|18950000000||
2023-09-18 17:56:05|09994|1012201|3264|31.89B|31890000000|67.3|8211|52|29|2023-11-29|15/09/2023|||||||2023-07-28|15/06/2023||||||
2023-09-18 17:56:09|09995|1123976|METP|75.64B|75640000000|1492.4|358229|8.85|22|2023-11-09|15/09/2023||7.85||3080000000|||2023-08-30|15/06/2023|5.61|5.8|2770000000|2790000000||
2023-09-18 17:56:14|09996|103476|3017|112.5B|112500000000|293.5|16108623|186.23|29|2023-11-09|15/09/2023||3.38||15230000000|||2023-08-04|15/06/2023|3.14|3.13|14870000000|14870000000||
2023-09-18 17:56:21|09997|18359|REDI|124.84B|124840000000|159.8|2164016|2.41|31|2023-10-31|15/09/2023||4.30||176215000000|159.69999694824|1|2023-08-02|15/06/2023|3.2|3.2|211870000000|211870000000|183.19999694824|1
2023-09-18 17:56:26|09998|12530|AIRA|13.16B|13160000000|2.82|4033368|26.98|41|2023-11-08|15/09/2023||0.07||1620000000|||2023-08-11|15/06/2023|0.098|0.045|1400000000|1340000000||
2023-09-18 17:56:31|09999|17985|ADAN|1.46T|1460000000000|373.4|13009527|-2.15|41|2023-11-10|15/09/2023|||||||2023-08-03|15/06/2023||||||
2023-09-18 17:56:35|10000|11130|HUMN|414.89M|414890000|3248|201585|4.94|27|2023-11-29|15/09/2023|||||||2023-08-30|15/06/2023|||19900000|19900000||
2023-09-18 17:56:40|10001|100260|PVRL|167.73B|167730000000|1713.5|835155|0.06|37|2023-10-19|15/09/2023||7.9||14850000000|||2023-07-26|15/06/2023|-8.32|-10.5|13050000000|12790000000||
2023-09-18 17:56:45|10002|103184|2014|35.46B|35460000000|24.7|8212047|-1.43|29|2023-11-01|15/09/2023||-0.06||9130000000|||2023-08-02|15/06/2023|-0.15|0.0475|9740000000|9650000000||
2023-09-18 17:56:51|10003|19553|SAHOL|119.57B|119570000000|55.8|45568541|129.12|41|2023-11-08|15/09/2023||4.11||60180000000|55.799999237061|1|2023-08-09|15/06/2023|6.53|4.11|63380000000|60180000000|57.599998474121|1
2023-09-18 17:56:55|10004|950531|VTRX|7.09B|7090000000|7.45|789741|-3.03|29|2023-10-26|15/09/2023||0.0453||177870000|||2023-07-27|15/06/2023|0.04|0.0406|149400000|151450000||
2023-09-18 17:56:59|10005|959125|TERRA13|24.47B|24470000000|31.76|719902|20.92|33|2023-10-26|15/09/2023||0.7061||1000000000|||2023-07-20|15/06/2023|0.6896|0.6896|967000000|955690000||
2023-09-18 17:57:04|10006|102425|BCP|55.77B|55770000000|40.5|7222878|28.35|30|2023-11-09|15/09/2023|||||||2023-08-09|15/06/2023|0.33|0.33|68020000000|68020000000||
2023-09-18 17:57:09|10007|18124|SCHE|519.13B|519130000000|3215|97450|-5.95|29|2023-10-17|15/09/2023||15.5||18990000000|||2023-07-26|15/06/2023|15.2|15.2|18290000000|18290000000||
2023-09-18 17:57:14|10008|18390|SKFB|257.24B|257240000000|5200|34101|13.14|29|2023-10-25|15/09/2023||30.8||11960000000|||2023-08-02|15/06/2023|31.3|31.24|11500000000|11500000000||
2023-09-18 17:57:19|10009|103667|6005|32.67B|32670000000|15.05|4714878|36.2|27|2023-11-29|15/09/2023|||||||2023-08-24|15/06/2023||||||
2023-09-18 17:57:23|10010|41614|BMYS|5.6B|5600000000|6.92|621822|10.08|36|2023-10-30|15/09/2023||0.0916||157150000|||2023-07-31|15/06/2023|0.094|0.0916|138800000|157150000||
2023-09-18 17:57:27|10011|959036|0855|8.95B|8950000000|5.48|1415181|-23.04|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
2023-09-18 17:57:33|10012|27074|RA|40.22B|40220000000|122.86|788852|8.6|29|2023-10-23|15/09/2023||4.22||3790000000|||2023-07-24|15/06/2023|3.96|3.96|3590000000|3590000000||
2023-09-18 17:57:38|10013|993766|FIBRAPL14|61.13B|61130000000|59.69|902872|10.26|29|2023-10-25|15/09/2023||0.8155||1320000000|||2023-07-19|15/06/2023|3.09|0.7514|1360000000|1360000000||
2023-09-18 17:57:43|10014|103478|3019|18.35B|18350000000|65.7|1046645|4.48|27|2023-11-01|15/09/2023|||||||2023-08-08|15/06/2023||||||
2023-09-18 17:57:48|10015|13568|QINS|7.52B|7520000000|2.389|1886586|-2.71|36|2023-10-23|15/09/2023|||||||2023-08-14|15/06/2023||||||
2023-09-18 17:57:52|10016|18083|CGPO|666.19B|666190000000|440|1672814|83.39|41|2023-11-15|15/09/2023||1.3||19560000000|||2023-07-27|15/06/2023|1.4|1.35|18740000000|18740000000||
2023-09-18 17:57:58|10017|17978|TMIN|342.19B|342190000000|30100.55|3944|31.16|28|2023-11-14|15/09/2023|||||||2023-08-10|15/06/2023|||10500000000|||
2023-09-18 17:58:02|10018|103795|9938|16.39B|16390000000|55.4|2018515|-17.91|29|2023-11-06|15/09/2023||0.76||3220000000|||2023-08-30|15/06/2023|0.24|0.25|2720000000|2720000000||
2023-09-18 17:58:08|10019|103162|1802|56.85B|56850000000|19.55|23203178|16.57|30|2023-11-29|15/09/2023||1.19|||19.549999237061|1|2023-08-30|15/06/2023||1.04|||18.75|1
2023-09-18 17:58:12|10020|1155794|2400|12.27B|12270000000|13.66|1483707|-33.2|0||
2023-09-18 17:58:17|10021|11108|GBKK|877.11M|877110000|261|4839814|-18.92|36|2023-10-24|15/09/2023|||||||2023-07-20|15/06/2023|||45900000|45950000||
2023-09-18 17:58:22|10022|103361|2504|30.25B|30250000000|25.5|2499725|1.18|27|2023-11-03|15/09/2023||0.68||5740000000|||2023-08-04|15/06/2023|0.64|0.63|5190000000|5620000000||
2023-09-18 17:58:27|10023|990738|1385|32.62B|32620000000|16.68|3134163|-56.38|17|2023-10-27|15/09/2023|||||||2023-08-27|15/06/2023|||987000000|987000000||
2023-09-18 17:58:33|10024|985152|6531|58.75B|58750000000|371.5|6294315|112.9|29|2023-11-02|15/09/2023||2.48||1220000000|371.5|1|2023-07-31|15/06/2023|2.98|2.98|1100000000|1100000000|379.5|1
2023-09-18 17:58:37|10025|50187|MTMJ|25.77B|25770000000|1905|3002195|9.09|15|2023-03-08|15/12/2022|1.6||25650000000||||2022-09-14|15/06/2022|2.14||24760000000|||
2023-09-18 17:58:42|10026|41682|GAMU|12.27B|12270000000|4.4|5114832|24.43|41|2023-12-15|15/10/2023|||||||2023-09-29|15/07/2023||||||
2023-09-18 17:58:47|10027|1165976|HAPP|139.97B|139970000000|931|524697|-7.39|14|2023-10-26|15/09/2023||||3537000000|930.04998779297|1|2023-08-08|15/06/2023|4.02|4.3|3910000000|3990000000|931.25|1
2023-09-18 17:58:52|10028|50102|NTCJ|17.24B|17240000000|1309|3920243|-2.48|19|2023-05-22|15/03/2023|0.46|68.00|11540000000|10827000000|||2022-11-21|15/09/2022|0.41|71.00|11330000000|12302000000||
2023-09-18 17:58:56|10029|103467|3005|46.96B|46960000000|77.2|4489683|67.22|29|2023-11-15|15/09/2023||1.33||9270000000|||2023-08-16|15/06/2023|1.69|1.77|8630000000|8600000000||
2023-09-18 17:59:01|10030|959045|1316|11.24B|11240000000|4.54|12774522|-10.4|17|2023-10-18|15/09/2023||||4219000000|||2023-08-16|15/06/2023||||||
2023-09-18 17:59:06|10031|37753|CCCP|2.9B|2900000000|41.44|156464|17.71|48|2023-11-29|15/10/2023||0.1816|||||2023-10-11|15/07/2023||0.6203||2420000000||
2023-09-18 17:59:11|10032|950256|FRKN|5.09B|5090000000|3.24|2383556|17.58|27|2023-11-08|15/09/2023||0.0255||162050000|3.2400000095367|1|2023-08-01|15/06/2023|0.02|0.0245|121200000|155700000|3.2400000095367|1
2023-09-18 17:59:15|10033|950541|YINS|7.38B|7380000000|2.5|1735908|9.57|29|2023-12-14|15/10/2023||2.69|||||2023-09-29|15/07/2023||3.74||||
2023-09-18 17:59:20|10034|103316|2441|32.94B|32940000000|57.9|1390378|7.18|29|2023-10-27|15/09/2023||0.835||3530000000|||2023-07-25|15/06/2023||0.59||3020000000||
2023-09-18 17:59:25|10035|50135|RESJ|13.38B|13380000000|4021|720573|-22.45|16|2023-03-25|15/12/2022|6.19||1970000000||||2022-08-25|15/06/2022|6.19||-3150000|||
2023-09-18 17:59:29|10036|103211|2108|18.15B|18150000000|37|344149|-12.05|27|2023-11-14|15/09/2023||0.64||3020000000|||2023-08-08|15/06/2023||0.49||3070000000||
2023-09-18 17:59:35|10037|103429|2845|48.02B|48020000000|11.8|5458832|3.96|29|2023-11-29|15/09/2023|||||11.800000190735|1|2023-07-27|15/06/2023|||||11.75|1
2023-09-18 17:59:40|10038|102428|BCH|48.38B|48380000000|19.4|8760433|3.74|29|2023-11-09|15/09/2023|||||||2023-08-15|15/06/2023|0.11|0.1067|2850000000|2860000000||
2023-09-18 17:59:47|10039|1006198|WLCON|90.19B|90190000000|22|1715317|-25.55|27|2023-11-09|15/09/2023||0.3085||9920000000|22|1|2023-07-27|15/06/2023|0.2087|0.281|8620000000|8620000000|24|1
2023-09-18 17:59:51|10040|102863|VGI|30B|30000000000|2.62|26050563|-41.23|29|2023-11-10|15/09/2023||-0.01||1195000000|||2023-08-15|15/06/2023|-0.03|-0.0333|1120000000|1120000000||
2023-09-18 17:59:58|10041|103129|1707|23.55B|23550000000|159|407008|10.92|29|2023-11-29|15/09/2023||2.43||2670000000|||2023-08-30|15/06/2023|2.28|2.28|2670000000|2670000000||
2023-09-18 18:00:04|10042|103251|2351|19.49B|19490000000|107|1480213|-9.96|27|2023-11-07|15/09/2023||1.14||2640000000|107|1|2023-08-09|15/06/2023|1.11|1.1|2820000000|2820000000|102|1
2023-09-18 18:00:18|10043|1056074|6670|27.51B|27510000000|207.5|362253|3.24|28|2023-11-29|15/09/2023||3.33||5290000000|207.5|1|2023-08-30|15/06/2023|3.51|3.5|5070000000|5060000000|194.5|1
2023-09-18 18:00:25|10044|102869|WHA|77.72B|77720000000|5.25|71703824|50.29|29|2023-11-10|15/09/2023||0.0604||3390000000|5.25|1|2023-08-09|15/06/2023|0.0579|0.0443|2670000000|2550000000|4.8800001144409|1
2023-09-18 18:00:30|10045|950427|MPIM|5.37B|5370000000|27.16|127886|-8.78|29|2023-11-29|15/09/2023|||||||2023-08-28|15/06/2023|0.0409|0.04|482430000|482400000||
2023-09-18 18:00:35|10046|103722|6285|61.36B|61360000000|147|19700182|75.63|30|2023-11-03|15/09/2023||2.21||27590000000|147|1|2023-08-08|15/06/2023|2.18|1.92|26630000000|26230000000|120.5|1
2023-09-18 18:00:40|10047|953677|STIK|5.6B|5600000000|3.63|409621|-4|29|2023-12-06|15/10/2023|||||||2023-09-21|15/07/2023||||||
2023-09-18 18:00:45|10048|42664|MORr|2.59B|2590000000|24|108291|47.41|41|2023-11-28|15/09/2023||1.49||3190000000|24|1|2023-08-28|15/06/2023|0.48|0.48|2620000000|2620000000|22.459999084473|1
2023-09-18 18:00:49|10049|962595|LACOMERUBC|38.94B|38940000000|35.91|1241479|1.71|29|2023-10-25|15/09/2023||0.4554||9600000000|||2023-07-26|15/06/2023|0.5091|0.5082|9740000000|9730000000||
2023-09-18 18:00:56|10050|103189|2023|30.37B|30370000000|15.5|2060590|3.69|29|2023-11-01|15/09/2023|||||15.5|1|2023-07-31|15/06/2023|||||15.14999961853|1
2023-09-18 18:01:01|10051|102999|1227|34.52B|34520000000|38|682935|-5.93|28|2023-11-10|15/09/2023|||||38|1|2023-08-10|15/06/2023|||||39.5|1
2023-09-18 18:01:07|10052|42631|BOPr|3.66B|3660000000|2.96|4834765|151.93|41|2023-11-03|15/09/2023||0.155||571620000|2.960000038147|1|2023-07-31|15/06/2023|0.18|0.14|645490000|629000000|3.460000038147|1
2023-09-18 18:01:14|10053|103452|2903|33.53B|33530000000|23.8|1754179|16.83|38|2023-11-13|15/09/2023|||||23.799999237061|1|2023-08-14|15/06/2023|||||22.25|1
2023-09-18 18:01:20|10054|947237|KEIN|239.56B|239560000000|2615.05|328108|76.47|34|2023-11-14|15/09/2023||15.7||19090000000|||2023-07-31|15/06/2023|13.5|13.49|17830000000|17830000000||
2023-09-18 18:01:24|10055|1012912|8044|6.36B|6360000000|44.1|766|-17.42|29|2023-11-10|15/09/2023||-0.8567||9180000000|44.099998474121|1|2023-08-11|15/06/2023|-0.67|-0.6533|9020000000|9020000000|42.200000762939|1
2023-09-18 18:01:30|10056|18438|CHOL|219.96B|219960000000|1165|151986|71.96|30|2023-11-13|15/09/2023|||||1171.4000244141|1|2023-08-10|15/06/2023|||||928.04998779297|1
2023-09-18 18:01:34|10057|1115204|MTHJ|15.74B|15740000000|9053|319621|-27.16|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2023-09-18 18:01:39|10058|943829|TNSL|142.92B|142920000000|1043.05|1333492|33.46|29|2023-10-31|15/09/2023|||||1041.5999755859|1|2023-07-20|15/06/2023|10.1|9|9110000000|8580000000|1115.1999511719|1
2023-09-18 18:01:44|10059|1012932|8086|23.39B|23390000000|119|4773|57.05|29|2023-11-29|15/09/2023||0.234||639000000|||2023-08-30|15/06/2023|0.005|-0.0275|527000000|535000000||
2023-09-18 18:01:49|10060|103558|3545|16.89B|16890000000|82.3|2723809|13.24|29|2023-11-29|15/09/2023||0.54||3300000000|82.300003051758|1|2023-07-28|15/06/2023|0.495|0.29|3110000000|3240000000|72.5|1
2023-09-18 18:01:54|10061|1167309|RRRP3|7.95B|7950000000|32.52|5090554|-11.55|17|2023-11-08|15/09/2023||0.9834||1850000000|32.509998321533|1|2023-08-08|15/06/2023|0.39|0.3922|836790000|836860000|36.319999694824|1
2023-09-18 18:01:58|10062|946369|1811|9.31B|9310000000|2.2|4026673|-25.68|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
2023-09-18 18:02:03|10063|995736|206650|433.33B|433330000000|11890|338338|-16.07|27|2023-11-16|15/09/2023|||||11890|1|2023-08-16|15/06/2023|||||7680|1
2023-09-18 18:02:09|10064|103468|3006|23.98B|23980000000|86.5|3818431|25.71|29|2023-11-29|15/09/2023||0.68||4200000000|86.5|1|2023-08-30|15/06/2023||0.03||3300000000|71.599998474121|1
2023-09-18 18:02:14|10065|990812|1798|13.82B|13820000000|1.9|14573018|-13.24|17|2023-10-25|15/09/2023|||||1.8999999761581|1|2023-08-29|15/06/2023|||||2.2400000095367|1
2023-09-18 18:02:19|10066|941315|DANA|6.12B|6120000000|0.88|15408928|-8.95|36|2023-11-02|15/09/2023|||||0.87999999523163|1|2023-08-09|15/06/2023|0.01|0.01|100000000|109000000|0.9539999961853|1
2023-09-18 18:02:27|10067|1012596|5371|32.92B|32920000000|84.2|4787|33.17|29|2023-10-31|15/09/2023||1.74||13340000000|84.199996948242|1|2023-07-31|15/06/2023|1.05|0.835|9630000000|10520000000|71|1
2023-09-18 18:02:32|10068|50136|TKGJ|11.65B|11650000000|2400|1067975|-51.85|29|2023-11-14|15/09/2023||276.00||22293000000|2400|1|2023-07-31|15/06/2023||||10670000000|2886|1
2023-09-18 18:02:36|10069|1057324|THGn|56.78B|56780000000|67.5|695526|3.88|0||
2023-09-18 18:02:42|10070|103048|1440|24.52B|24520000000|15.05|823896|-20|29|2023-11-08|15/09/2023||-0.02||4895000000|15.050000190735|1|2023-08-08|15/06/2023|-0.04||5030000000||15.64999961853|1
2023-09-18 18:02:53|10071|1012192|3227|18.92B|18920000000|129.5|1683|44.1|29|2023-11-03|15/09/2023||1.07||1350000000|129.5|1|2023-08-01|15/06/2023|1.49|0.5667||1130000000|115.5|1
2023-09-18 18:02:59|10072|1012847|6547|23.84B|23840000000|72.6|2969|-30.99|27|2023-11-29|15/09/2023||-0.51||5000000|72.599998474121|1|2023-08-30|15/06/2023|-0.54|-0.54||10000000|63.099998474121|1
2023-09-18 18:03:03|10073|959124|FIBRAMQ12|23.40B|23400000000|30.61|982678|25.96|32|2023-10-26|15/09/2023||0.8229||1040000000|30.739999771118|1|2023-07-28|15/06/2023|0.809|0.8095|1090000000|1040000000|32.119998931885|1
2023-09-18 18:03:09|10074|947130|RLXO|224.24B|224240000000|902|123372|-15.83|29|2023-11-06|15/09/2023||2.5||7770000000|901.54998779297|1|2023-07-24|15/06/2023|2.3|2.24|7390000000|7390000000|921.70001220703|1
2023-09-18 18:03:14|10075|103720|6282|32.76B|32760000000|44.65|39082676|54.56|29|2023-11-15|15/09/2023||0.6336||9260000000|44.650001525879|1|2023-08-30|15/06/2023||0.2715||6950000000|46.549999237061|1
2023-09-18 18:03:19|10076|50183|FFAJ|20.78B|20780000000|1265|1108703|31.74|16|2023-03-08|15/12/2022|1.32||1870000000||1065|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1
2023-09-18 18:03:25|10077|1055159|EMAARDEV|26.6B|26600000000|6.57|2091762|33.53|29|2023-11-14|15/09/2023||0.2136||2500000000|6.5700001716614|1|2023-08-17|15/06/2023|0.2|0.1835|2080000000|2270000000|6.3499999046326|1
2023-09-18 18:03:30|10078|103042|1434|43.49B|43490000000|25.85|1270619|-4.97|29|2023-11-03|15/09/2023||0.37||8060000000|25.85000038147|1|2023-08-04|15/06/2023||0.32||8210000000|25.85000038147|1
2023-09-18 18:03:35|10079|1012236|3374|30.66B|30660000000|113|3031|-6.97|28|2023-11-29|15/09/2023||2.01||2120000000|113|1|2023-08-30|15/06/2023||1.52||1780000000|111.5|1
2023-09-18 18:03:40|10080|1012342|3707|26.39B|26390000000|79.2|2849|-27.85|27|2023-11-29|15/09/2023||0.16||1900000000|79.199996948242|1|2023-08-30|15/06/2023|0.175|0.175|1820000000|1820000000|78.300003051758|1
2023-09-18 18:03:45|10081|1013401|CENA|140.49B|140490000000|1330|986977|0.74|27|2023-10-30|15/09/2023||||1400000000|1330.1999511719|1|2023-08-30|15/06/2023|7|7.01|1500000000|1530000000|1129.5999755859|1
2023-09-18 18:03:50|10082|12539|DFM|12.55B|12550000000|1.57|10834407|-8.19|41|2023-11-15|15/09/2023||0.01||110770000|1.5700000524521|1|2023-07-27|15/06/2023|0.01|0.01|118520000|109040000|1.6299999952316|1
2023-09-18 18:03:55|10083|103747|8112|30.76B|30760000000|54.4|8522918|48.42|29|2023-11-29|15/09/2023||1.27||40880000000|54.400001525879|1|2023-08-30|15/06/2023|1.36|1.36|37600000000|37600000000|49.200000762939|1
2023-09-18 18:04:00|10084|102113|ARG|7.20T|7200000000000|8290|342383|-24.64|35|2023-11-10|15/09/2023|||||8290|1|2023-08-11|15/06/2023|||6392400000000||9610|1
2023-09-18 18:04:06|10085|990318|0512|14.22B|14220000000|4.04|2510754|0.25|17|2023-11-29|15/09/2023|||||4.039999961853|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1
2023-09-18 18:04:11|10086|39851|BAYE|231.73B|231730000000|5215|28698|7.07|29|2023-11-14|15/09/2023||||15733000000|5220.1499023438|1|2023-08-07|15/06/2023|73|70.25|17400000000|17400000000|4570.25|1
2023-09-18 18:04:17|10087|41623|CBMS|6.12B|6120000000|19.98|103738|-12.27|32|2023-11-10|15/09/2023|||||19.979999542236|1|2023-08-15|15/06/2023|0.289||506700000||20.520000457764|1
2023-09-18 18:04:21|10088|103647|5434|32.83B|32830000000|174|442291|2.05|29|2023-11-13|15/09/2023||4.07||13210000000|174|1|2023-07-28|15/06/2023|3.69|3.69|12060000000|12060000000|182|1
2023-09-18 18:04:27|10089|1012355|4123|30.66B|30660000000|46.9|6045|-9.75|29|2023-11-29|15/09/2023|||||46.900001525879|1|2023-08-30|15/06/2023|||||91.247084121704|0.50251256281407
2023-09-18 18:04:30|10090|1155529|CAN|319.67M|319670000|1.84|2988362|-41.25|0||
2023-09-18 18:04:35|10091|19581|THYAO|313.39B|313390000000|218.1|41619410|207.1|41|2023-11-08|15/09/2023|||||218.10000610352|1|2023-08-10|15/06/2023|||107630000000|110170000000|260|1
2023-09-18 18:04:41|10092|18261|BIRS|134.66B|134660000000|489.25|2927904|63.58|41|2023-10-25|15/09/2023||4.65||12710000000|489.04998779297|1|2023-07-27|15/06/2023|4.9|4.5|12630000000|12360000000|379.29998779297|1
2023-09-18 18:04:46|10093|103539|3406|44.48B|44480000000|394.5|1940957|-8.59|28|2023-11-29|15/09/2023||11.8||7010000000|394.5|1|2023-08-30|15/06/2023|0.9926|1.33|2670000000|2670000000|386|1
2023-09-18 18:04:53|10094|102173|AGI|113.44B|113440000000|12.52|1151138|33.12|35|2023-11-17|15/09/2023|||||12.520000457764|1|2023-08-14|15/06/2023|||||12.939999580383|1
2023-09-18 18:04:59|10095|44108|181710|825.79B|825790000000|24000|45441|7.93|36|2023-11-10|15/09/2023||396.66||595650000000|24000|1|2023-08-10|15/06/2023|500.06|236.7|551400000000|551350000000|26050|1
2023-09-18 18:05:06|10096|947119|UNOI|357.6B|357600000000|612|600409|14.69|29|2023-11-09|15/09/2023||4.37||28420000000|613.34997558594|1|2023-08-09|15/06/2023|3|3|30930000000|30930000000|583.20001220703|1
2023-09-18 18:05:12|10097|1012658|5904|51.54B|51540000000|492|227|15.55|29|2023-10-31|15/09/2023||6.59||5710000000|492|1|2023-07-31|15/06/2023|4.59|4.61|5280000000|5280000000|519|1
2023-09-18 18:05:17|10098|103010|1304|23.38B|23380000000|21.8|1962270|-4.6|28|2023-11-29|15/09/2023||0.22||13740000000|21.799999237061|1|2023-08-21|15/06/2023|0.03|0.0267|12760000000|13410000000|21|1
2023-09-18 18:05:23|10099|18236|JBCH|114.88B|114880000000|1485|124486|55.24|29|2023-11-10|15/09/2023||14.10||7795000000|1484.6999511719|1|2023-08-09|15/06/2023|18.4|18.63|8960000000|8960000000|2548.0500488281|1
2023-09-18 18:05:28|10100|102751|STA|25.19B|25190000000|16.4|8624265|-17.96|29|2023-11-16|15/09/2023|||||16.39999961853|1|2023-08-10|15/06/2023|0.07|0.07|21230000000|21230000000|14.89999961853|1
2023-09-18 18:05:34|10101|103016|1312|15.78B|15780000000|17.4|1740735|-7.75|29|2023-11-10|15/09/2023||0.06||4340000000|17.39999961853|1|2023-08-11|15/06/2023||0.09||4430000000|18.60000038147|1
2023-09-18 18:05:40|10102|19535|PETKM|49.19B|49190000000|18.51|159979443|39.14|41|2023-11-08|15/09/2023|||||18.510000228882|1|2023-08-10|15/06/2023|0.11||10610000000|10610000000|18.379999160767|1
2023-09-18 18:05:47|10103|103323|2451|32.14B|32140000000|74.9|588047|10.62|29|2023-11-29|15/09/2023||1.09||2990000000|74.900001525879|1|2023-08-30|15/06/2023|0.72|0.72|2600000000|2600000000|70.699996948242|1
2023-09-18 18:05:54|10104|18219|IDFC|202.32B|202320000000|126.2|11607123|90.92|41|2023-11-10|15/09/2023|||||125.84999847412|1|2023-08-04|15/06/2023|||||118.40000152588|1
2023-09-18 18:05:59|10105|969085|2666|7.6B|7600000000|4.02|3182824|-10.6|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
2023-09-18 18:06:04|10106|103171|1904|31.53B|31530000000|28.45|4829551|3.11|27|2023-11-06|15/09/2023||0.6||12040000000|28.450000762939|1|2023-08-11|15/06/2023|-0.02|0.56|10380000000|12100000000|30.450000762939|1
2023-09-18 18:06:08|10107|992986|1610|8.34B|8340000000|1.79|13756852|-28.06|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
2023-09-18 18:06:14|10108|943496|1448|12.95B|12950000000|5.7|2880465|16.33|17|2023-11-29|15/09/2023|||||5.6900000572205|1|2023-08-18|15/06/2023|||||5.9699997901917|1
2023-09-18 18:06:19|10109|103266|2368|99.04B|99040000000|193|16054118|138.79|29|2023-11-09|15/09/2023||2.03||8000000000|193|1|2023-08-10|15/06/2023|1.68|1.54|6930000000|6980000000|179|1
2023-09-18 18:06:22|10110|980660|NYVCt|1B|1000000000|0.6|0|-4.03|0||
2023-09-18 18:06:28|10111|102530|GUNKUL|31.09B|31090000000|3.46|35937749|-32.69|29|2023-11-15|15/09/2023|||||3.460000038147|1|2023-08-11|15/06/2023|0.05|0.04|1630000000|1600000000|3.2999999523163|1
2023-09-18 18:06:34|10112|1013041|8942|13.68B|13680000000|74.7|548|16.28|29|2023-11-29|15/09/2023|||||74.699996948242|1|2023-08-30|15/06/2023|||||72.699996948242|1
2023-09-18 18:06:39|10113|103032|1409|24.61B|24610000000|15.25|1854495|-12.89|28|2023-11-10|15/09/2023|||||15.25|1|2023-08-14|15/06/2023|||||17.049999237061|1
2023-09-18 18:06:45|10114|103326|2455|28.57B|28570000000|154.5|5534217|125.56|29|2023-10-26|15/09/2023||0.68||708470000|154.5|1|2023-07-27|15/06/2023|0.57|0.5586|594000000|594050000|116.5|1
2023-09-18 18:06:51|10115|18145|GILE|201.77B|201770000000|6174|27575|15.47|29|2023-11-02|15/09/2023|||||6189.2001953125|1|2023-08-29|15/06/2023|||6190000000|6360000000|5527.8500976562|1
2023-09-18 18:06:55|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2023-09-18 18:06:59|10117|1141819|IFS|2.72B|2720000000|23.61|42187|11.4|29|2023-11-08|15/09/2023||3.49||1640000000|23.430000305176|1|2023-08-09|15/06/2023|2.85|2.82|1520000000|1520000000|25.370000839233|1
2023-09-18 18:07:05|10118|1155940|ONEW|184.08B|184080000000|511.15|429714|15.8|22|2023-10-26|15/09/2023||||4200000000|515.20001220703|1|2023-08-30|15/06/2023|||4060000000|4170000000|507.04998779297|1
2023-09-18 18:07:10|10119|103796|9939|30.36B|30360000000|105.5|1293246|27.85|28|2023-11-09|15/09/2023||2.69||7530000000|105.5|1|2023-08-10|15/06/2023|2.66|2.64|7220000000|7240000000|103|1
2023-09-18 18:07:14|10120|946386|0182|5.16B|5160000000|0.61|7352383|-10.29|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2023-09-18 18:07:20|10121|19620|YKBNK|135.74B|135740000000|15.94|371231094|139.14|41|2023-10-30|15/09/2023||0.9068||24090000000|15.939999580383|1|2023-07-24|15/06/2023|1.36|1.17|34600000000|26780000000|12.89999961853|1
2023-09-18 18:07:26|10122|985922|QUEC|67.09B|67090000000|441|280318|-26.03|29|2023-11-13|15/09/2023||5.83||49350000000|441.64999389648|1|2023-08-30|15/06/2023|3.2|3.23|46000000000|46010000000|427.14999389648|1
2023-09-18 18:07:32|10123|103216|2204|54.03B|54030000000|97.6|4874160|117.47|37|2023-11-09|15/09/2023||2.52||9050000000|97.599998474121|1|2023-08-03|15/06/2023|2.79|2.64|9410000000|9170000000|90.199996948242|1
2023-09-18 18:07:38|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
2023-09-18 18:07:44|10125|100254|INBF|88.22B|88220000000|195.75|20556874|50.81|29|2023-11-09|15/09/2023||6.44|||199.35000610352|1|2023-08-14|15/06/2023|6.56|5.78|||163.19999694824|1
2023-09-18 18:07:49|10126|102467|CHG|35.42B|35420000000|3.24|37324267|-14.81|29|2023-11-17|15/09/2023|||||3.2400000095367|1|2023-08-10|15/06/2023|0.0195|0.0167|1800000000|1820000000|2.8800001144409|1
2023-09-18 18:07:54|10127|100145|3899|14.04B|14040000000|6.92|1551769|-24.32|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2023-09-18 18:07:59|10128|1142212|AFFL|147.17B|147170000000|1104|316053|-12.57|22|2023-11-09|15/09/2023||5.3||4420000000|1105.0999755859|1|2023-08-30|15/06/2023|5|4.95|4070000000|4050000000|1087.9000244141|1
2023-09-18 18:08:05|10129|19339|CCOLA|97.7B|97700000000|373.5|832815|160.11|41|2023-11-06|15/09/2023||14.54||30630000000|373.5|1|2023-08-08|15/06/2023||7|23270000000|23740000000|343.10000610352|1
2023-09-18 18:08:11|10130|50199|SPGJ|11.1B|11100000000|3291|638896|22.17|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2023-09-18 18:08:17|10131|963738|TLSV|43.95B|43950000000|2612.95|29091|-15.4|29|2023-11-10|15/09/2023||15.4||22770000000|2612.5|1|2023-08-30|15/06/2023|15.5|15.9|21720000000|21720000000|2337|1
2023-09-18 18:08:22|10132|18781|SLCE3|8.86B|8860000000|40.03|1676594|1.6|41|2023-11-08|15/09/2023||1.29||1790000000|39.970001220703|1|2023-08-09|15/06/2023|1.73|1.73|2130000000|1760000000|43.470001220703|1
2023-09-18 18:08:27|10133|943514|2186|12.6B|12600000000|3.46|20835417|55.81|17|2023-11-08|15/09/2023|||||3.460000038147|1|2023-08-29|15/06/2023|||||2.960000038147|1
2023-09-18 18:08:33|10134|18129|FINX|140.42B|140420000000|227.6|1172536|58.19|34|2023-10-30|15/09/2023||1.6||9780000000|227.10000610352|1|2023-07-19|15/06/2023|1.9|1.85|11790000000|11790000000|178.89999389648|1
2023-09-18 18:08:38|10135|103619|4919|55.62B|55620000000|134|4944937|10.42|29|2023-11-01|15/09/2023||1.66||9500000000|134|1|2023-08-04|15/06/2023|1.06|1.06|8950000000|8950000000|126.5|1
2023-09-18 18:08:43|10136|103703|6213|31.07B|31070000000|85.6|6948759|24.15|29|2023-10-31|15/09/2023||0.4428||6170000000|85.599998474121|1|2023-07-25|15/06/2023|0.11|0.1393|5430000000|5460000000|78.099998474121|1
2023-09-18 18:08:50|10137|39919|TTKL|109.37B|109370000000|789.5|117635|-21.89|31|2023-10-25|15/09/2023||71.20||8518000000|789.65002441406|1|2023-08-11|15/06/2023|3.6|3.64|5500000000|5690000000|782.54998779297|1
2023-09-18 18:08:54|10138|18067|CHMB|117.35B|117350000000|281.5|1967958|-16.2|30|2023-10-30|15/09/2023|||||281.95001220703|1|2023-08-08|15/06/2023|8.1|8.1|55890000000|55890000000|273.75|1
2023-09-18 18:09:00|10139|18049|BLUS|154.1B|154100000000|800|157664|46.08|30|2023-11-01|15/09/2023||2.55||18170000000|800.04998779297|1|2023-08-03|15/06/2023|4.3|4.13|22260000000|22260000000|774.95001220703|1
2023-09-18 18:09:05|10140|12534|ARMX|3.16B|3160000000|2.19|894433|-45.32|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
2023-09-18 18:09:10|10141|1130904|KPIE|308.64B|308640000000|1141|1053022|104.2|22|2023-10-18|15/09/2023||4.64||11380000000|1140.5500488281|1|2023-08-30|15/06/2023|4.9|4.9|10980000000|10980000000|1155.5999755859|1
2023-09-18 18:09:15|10142|103494|3036|90.53B|90530000000|88.6|1729642|30.21|29|2023-11-10|15/09/2023||1.44||144710000000|88.599998474121|1|2023-08-03|15/06/2023|0.79|0.696|117460000000|108470000000|67.099998474121|1
2023-09-18 18:09:21|10143|18065|CNTY|122.18B|122180000000|1042.5|388536|24.69|31|2023-11-08|15/09/2023||||10903000000|1046.5999755859|1|2023-07-19|15/06/2023|7.9||11120000000|9909000000|931.09997558594|1
2023-09-18 18:09:25|10144|1054591|TTWSF|1.01B|1010000000|0.235|1350|-35.62|0||
2023-09-18 18:09:31|10145|18082|CRSL|283.18B|283180000000|3855|24488|21.46|32|2023-10-17|15/09/2023|||||3850.8000488281|1|2023-07-18|15/06/2023|||7910000000|7910000000|3880.3000488281|1
2023-09-18 18:09:37|10146|37978|TPE|6.72B|6720000000|3.75|4749392|66.93|41|2023-11-22|15/09/2023|||||3.75|1|2023-09-06|15/06/2023|||11700000000|11700000000|3.9400000572205|1
2023-09-18 18:09:42|10147|50137|CMLJ|11.06B|11060000000|3193|511164|1.22|18|2023-05-22|15/03/2023|0.06||1820000000||2933|1|2022-11-21|15/09/2022|3.66||3740000000||3459|1
2023-09-18 18:09:47|10148|8808|MTEL|505.43B|505430000000|525|365504|72.13|41|2023-11-08|15/09/2023|||||525|1|2023-08-09|15/06/2023|||208100000000|203910000000|433|1
2023-09-18 18:09:52|10149|102315|SECB|58.85B|58850000000|76.85|181066|-11.25|34|2023-10-24|15/09/2023||3.7||10980000000|76.849998474121|1|2023-08-11|15/06/2023|3.4|3.4|10830000000|10830000000|81.75|1
2023-09-18 18:09:57|10150|50103|PSGJ|4.8B|4800000000|2295|1413847|0.61|18|2022-10-12|15/08/2022|||||2295|1|2022-04-18|15/02/2022|34.3||7450000000||2999.3239746094|1
2023-09-18 18:10:03|10151|1012358|4128|28.96B|28960000000|51.9|1547|-31.07|29|2023-11-29|15/09/2023|||||51.900001525879|1|2023-08-30|15/06/2023|||||49.599998474121|1
2023-09-18 18:10:13|10152|1174912|383310|1.18T|1180000000000|77200|677067|26.83|7|2023-03-16|15/12/2022|977.39||89390000000||73800|1|2022-11-09|15/09/2022|665||60600000000||51100|1
2023-09-18 18:10:20|10153|1061909|AMBE|100.23B|100230000000|3000|285170|30.76|26|2023-11-29|15/09/2023||-4||8780000000|2972|1|2023-08-30|15/06/2023|13.6|13.69|17020000000|17150000000|2909.3500976562|1
2023-09-18 18:10:24|10154|50207|KAPJ|5.60B|5600000000|228|1899806|-48.11|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2023-09-18 18:10:30|10155|103206|2103|19.9B|19900000000|24.1|935881|-13.9|29|2023-11-02|15/09/2023||0.42||7770000000|24.10000038147|1|2023-08-10|15/06/2023||0.41||7880000000|24.10000038147|1
2023-09-18 18:10:36|10156|27076|BOLSAA|19.60B|19600000000|33.99|1539393|-1.27|39|2023-10-17|15/09/2023||0.6518||995350000|33.990001678467|1|2023-07-18|15/06/2023|0.6185|0.6489|946000000|971500000|35.110000610352|1
2023-09-18 18:10:41|10157|979560|064550|962.72B|962720000000|37300|201683|34.22|27|2023-11-15|15/09/2023||||75500000000|37300|1|2023-08-15|15/06/2023|||69300000000|69300000000|44350|1
2023-09-18 18:10:46|10158|1166416|COMU|127.58B|127580000000|2539.2|17085|2.47|18|2023-11-29|15/09/2023||||2630000000|2539.1999511719|1|2023-08-30|15/06/2023|||2480000000|2520000000|2369.3000488281|1
2023-09-18 18:10:50|10159|1129147|VAMO3|11.62B|11620000000|10.12|8254918|-26.8|17|2023-10-26|15/09/2023||0.1816||1710000000|10.14999961853|1|2023-08-03|15/06/2023|0.1044|0.104|1470000000|1470000000|11.770000457764|1
2023-09-18 18:10:57|10160|103215|2201|88.5B|88500000000|83.3|10315668|97.62|38|2023-11-29|15/09/2023||1.53||20260000000|83.300003051758|1|2023-08-10|15/06/2023|1.02|1.36|19500000000|19470000000|79.199996948242|1
2023-09-18 18:11:02|10161|103165|1808|40.73B|40730000000|90.3|1032560|30.16|27|2023-11-09|15/09/2023|||||90.300003051758|1|2023-08-30|15/06/2023|||||81.5|1
2023-09-18 18:11:08|10162|103209|2106|29.03B|29030000000|30.3|591534|-14.61|29|2023-11-10|15/09/2023||0.2552||9360000000|30.299999237061|1|2023-08-10|15/06/2023|0.39|0.1712|8690000000|8620000000|29.450000762939|1
2023-09-18 18:11:13|10163|18162|GUJL|343.33B|343330000000|3073.45|151627|-11.95|27|2023-11-09|15/09/2023||30.80||14306000000|3073.3500976562|1|2023-08-30|15/06/2023|18.3|18.3|12090000000|12090000000|3021.5500488281|1
2023-09-18 18:11:18|10164|950467|PMAS|3.83B|3830000000|5.39|1294648|29.78|27|2023-11-02|15/09/2023|||||5.3899998664856|1|2023-08-10|15/06/2023|0.033|0.0332|176900000|176950000|5.4000000953674|1
2023-09-18 18:11:26|10165|103207|2104|19.45B|19450000000|20.05|3515767|-6.74|28|2023-11-08|15/09/2023||0.09||5660000000|20.049999237061|1|2023-08-09|15/06/2023||0.11||5640000000|20.89999961853|1
2023-09-18 18:11:32|10166|37737|BDXP|10.85B|10850000000|428|55461|92.31|41|2023-10-25|15/09/2023||||2520000000|428|1|2023-07-24|15/06/2023|||2380000000|2440000000|450|1
2023-09-18 18:11:37|10167|943638|INEE|98.67B|98670000000|722.5|1137555|28.8|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
2023-09-18 18:11:43|10168|949951|EQUJ|9.68B|9680000000|1254|1663499|-30.99|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2023-09-18 18:11:47|10169|1096132|NIU|219.85M|219850000|2.87|365665|-41.37|22|2023-11-20|15/09/2023||||3169000000|2.8599998950958|1|2023-08-14|15/06/2023|0.02||828800000||3.670000076294|1
2023-09-18 18:11:53|10170|947206|VNTI|194.24B|194240000000|1896.05|62637|-14.66|29|2023-11-08|15/09/2023||11.20||5486000000|1888.0999755859|1|2023-08-10|15/06/2023|8.1|9.28|4460000000|4540000000|1874.6999511719|1
2023-09-18 18:11:58|10171|947307|VMAR|41.52B|41520000000|2100|28999|-25.18|29|2023-11-09|15/09/2023||-4.8||6110000000|2099.3500976562|1|2023-08-09|15/06/2023|-11.1|-11.1|6790000000|6790000000|2308.3999023438|1
2023-09-18 18:12:04|10172|103204|2101|32.06B|32060000000|38.45|795327|-0.26|27|2023-11-29|15/09/2023|||||38.450000762939|1|2023-08-30|15/06/2023|||||38.599998474121|1
2023-09-18 18:12:10|10173|13226|VFQS|7.59B|7590000000|1.796|3388750|10|29|2023-10-30|15/09/2023|||||1.7960000038147|1|2023-07-26|15/06/2023|0.028|0.028|775000000|759600000|1.9140000343323|1
2023-09-18 18:12:16|10174|19585|TOASO|145.3B|145300000000|282|5725794|216.43|41|2023-10-24|15/09/2023||5.66||22840000000|282|1|2023-07-27|15/06/2023||5.66|23370000000|23360000000|260|1
2023-09-18 18:12:20|10175|979066|007390|524.81B|524810000000|8170|427787|-50.41|24|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2023-09-18 18:12:26|10176|103484|3026|16.47B|16470000000|99.3|234013|10.85|29|2023-11-09|15/09/2023||2.18||3982000000|99.300003051758|1|2023-08-02|15/06/2023||1.83||3495000000|96.800003051758|1
2023-09-18 18:12:31|10177|1030994|MEGA3|6.68B|6680000000|10.71|788595|4.05|27|2023-11-14|15/09/2023||0.0528||483590000|10.710000038147|1|2023-08-08|15/06/2023|-0.2519|-0.2012|522450000|492240000|11.039999961853|1
2023-09-18 18:12:37|10178|1081587|ONTE|47.06B|47060000000|220.45|432947|-16.87|26|2023-10-23|15/09/2023||0.9||5710000000|220.55000305176|1|2023-07-27|15/06/2023|0.9|0.9077|7060000000|6950000000|231.19999694824|1
2023-09-18 18:12:42|10179|943460|0777|7.46B|7460000000|14.48|549689|-7.51|21|2023-12-06|15/09/2023|||||14.479999542236|1|2023-08-30|15/06/2023|||||14.180000305176|1
2023-09-18 18:12:47|10180|953680|SUNW|4.97B|4970000000|1.47|3480789|2.8|29|2023-11-02|15/09/2023|||||1.4700000286102|1|2023-08-10|15/06/2023|0.02|8.00|166500000|166500000|1.5|1
2023-09-18 18:12:52|10181|103435|2855|28.02B|28020000000|19.15|1538363|21.45|27|2023-11-08|15/09/2023|||||19.14999961853|1|2023-08-30|15/06/2023|||||19.450000762939|1
2023-09-18 18:12:58|10182|19574|TAVHL|40.87B|40870000000|107.4|6924281|49.01|40|2023-10-26|15/09/2023|||||107.40000152588|1|2023-07-26|15/06/2023|||309000000|270640000|114.30000305176|1
2023-09-18 18:13:05|10183|100056|0819|8.69B|8690000000|7.72|1828930|3.46|21|2023-11-29|15/09/2023|||||7.7199997901917|1|2023-08-28|15/06/2023|||||8.170000076294|1
2023-09-18 18:13:10|10184|103288|2401|19.07B|19070000000|32.4|9728697|20.56|29|2023-11-13|15/09/2023|||||32.400001525879|1|2023-08-11|15/06/2023|||||28.950000762939|1
2023-09-18 18:13:15|10185|990763|1478|3.74B|3740000000|3.16|2023860|-19.4|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
2023-09-18 18:13:22|10186|20982|BMA|3.17B|3170000000|24.28|324681|44.62|37|2023-11-22|15/09/2023||2.01|||24.329999923706|1|2023-08-23|15/06/2023|1.97|2.46|770450000||23.139999389648|1
2023-09-18 18:13:27|10187|40970|Q|53.65B|53650000000|136.16|1230740|58.1|27|2023-10-19|15/09/2023||2.4|||136.13000488281|1|2023-07-20|15/06/2023|1.84|2.54|11990000000|10810000000|132.63000488281|1
2023-09-18 18:13:34|10188|100005|0081|11.5B|11500000000|3.23|2566865|-15.45|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
2023-09-18 18:13:40|10189|18602|ARZZ3|7.83B|7830000000|70.71|1529938|-25.79|36|2023-11-09|15/09/2023||0.9764||1340000000|70.610000610352|1|2023-08-10|15/06/2023|0.91|1.03|1130000000|1130000000|82.819999694824|1
2023-09-18 18:13:45|10190|18131|FISO|115.71B|115710000000|166.15|3276421|56.49|31|2023-11-01|15/09/2023||1.50||15037000000|166.69999694824|1|2023-08-02|15/06/2023|1.8|1.8|15290000000|15290000000|146.80000305176|1
2023-09-18 18:13:49|10191|41679|IGRE|5.94B|5940000000|1.66|1065073|0.61|29|2023-10-25|15/09/2023|||||1.6599999666214|1|2023-07-26|15/06/2023|0.023||141500000||1.6699999570847|1
2023-09-18 18:13:55|10192|102100|CCB|4.56T|4560000000000|3900|890789|-5.96|38|2023-11-08|15/09/2023||59.4||3390160000000|3900|1|2023-08-08|15/06/2023||31.23|3332000000000|3428000000000|3555|1
2023-09-18 18:14:01|10193|50088|AFEJ|11.74B|11740000000|11135|423353|23.56|32|2023-11-29|15/09/2023|||||11131|1|2023-07-26|15/06/2023|||||9025|1
2023-09-18 18:14:07|10194|18257|KECL|171.75B|171750000000|668|730948|53.8|31|2023-11-06|15/09/2023||6||48910000000|668.04998779297|1|2023-08-03|15/06/2023|1.6|1.61|42440000000|42430000000|633.84997558594|1
2023-09-18 18:14:13|10195|103784|9925|15.39B|15390000000|40.05|236516|0.75|27|2023-11-17|15/09/2023|||||40.049999237061|1|2023-08-30|15/06/2023|||||40.049999237061|1
2023-09-18 18:14:19|10196|103571|3596|38.78B|38780000000|176|5006539|55.02|29|2023-11-07|15/09/2023||2.74||12960000000|176|1|2023-07-31|15/06/2023|2.59|2.41|12140000000|11820000000|132|1
2023-09-18 18:14:24|10197|11193|ALQK|280.24M|280240000|261|790363|-15.81|24|2022-08-14|15/06/2022|0.01||68730000||319|1|2022-05-23|15/03/2022|0.02||68360000||371|1
2023-09-18 18:14:30|10198|103143|1723|26.47B|26470000000|114|348230|0.44|37|2023-11-01|15/09/2023||1.29||2170000000|114|1|2023-08-10|15/06/2023|1.25|1.62|2290000000|2290000000|110.5|1
2023-09-18 18:14:36|10199|27105|LABB|13.45B|13450000000|14.05|2993809|-11.26|41|2023-10-25|15/09/2023||0.3984||4410000000|14.060000419617|1|2023-07-26|15/06/2023|0.399|0.3945|4370000000|4430000000|14.220000267029|1
2023-09-18 18:14:41|10200|103488|3030|14.88B|14880000000|63|310731|-1.72|27|2023-11-01|15/09/2023|||||63|1|2023-08-03|15/06/2023|||||60.200000762939|1
2023-09-18 18:14:45|10201|1167046|3913|1.28B|1280000000|0.63|16982572|-50|0||
2023-09-18 18:14:51|10202|41621|ALLI|5.25B|5250000000|3.39|877497|-7.12|40|2023-11-24|15/09/2023|||||3.3900001049042|1|2023-08-15|15/06/2023|0.097||466300000|466300000|3.5199999809265|1
2023-09-18 18:14:57|10203|11110|KIBK|238.92B|238920000000|156|4400874|-19.11|35|2023-11-29|15/09/2023|||||156|1|2023-08-30|15/06/2023|||16900000|16450000|161|1
2023-09-18 18:15:03|10204|102311|RLC|71.41B|71410000000|14.68|2268171|-18.78|29|2023-11-07|15/09/2023||0.5164||11460000000|14.680000305176|1|2023-08-10|15/06/2023|0.4777|0.47|9850000000|9340000000|15.199999809265|1
2023-09-18 18:15:08|10205|18430|THMX|313.95B|313950000000|2792.95|65979|6.54|41|2023-11-08|15/09/2023||10.46||22700000000|2787.8500976562|1|2023-08-01|15/06/2023|9.6|8.78|19330000000|19330000000|2599.6999511719|1
2023-09-18 18:15:15|10206|13225|UDCD|3.95B|3950000000|1.118|3676038|-27.36|36|2023-10-18|15/09/2023|||||1.1180000305176|1|2023-07-26|15/06/2023|||||1.1849999427795|1
2023-09-18 18:15:21|10207|103427|2838|53.12B|53120000000|13.35|3806843|-19.1|29|2023-11-13|15/09/2023|||||13.35000038147|1|2023-08-07|15/06/2023|||||15.550000190735|1
2023-09-18 18:15:26|10208|103805|9958|44.2B|44200000000|188|8159834|117.95|27|2023-11-10|15/09/2023||1.65||3310000000|188|1|2023-08-30|15/06/2023|0.99|0.9367|3220000000|3060000000|157|1
2023-09-18 18:15:31|10209|993249|1458|6.59B|6590000000|2.83|4695321|-26.04|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
2023-09-18 18:15:36|10210|103390|2606|42.25B|42250000000|50.7|7285584|21.8|28|2023-11-03|15/09/2023||3.13||5640000000|50.700000762939|1|2023-08-09|15/06/2023|0.71|0.715|3660000000|3650000000|43.549999237061|1
2023-09-18 18:15:42|10211|103765|8926|31.44B|31440000000|42.5|2926993|23|28|2023-12-05|15/06/2023|||||42.5|1|2023-09-27|15/03/2023|1.08||1080000000||42.5|1
2023-09-18 18:15:48|10212|1054797|FINV|1.4B|1400000000|5.03|1033011|11.72|27|2023-11-21|15/09/2023|||||5.0300002098083|1|2023-08-28|15/06/2023|1.95||3080000000||5.1100001335144|1
2023-09-18 18:15:55|10213|50034|0460|6.16B|6160000000|0.65|15865347|-25.84|21|2023-11-29|15/09/2023|||||0.64999997615814|1|2023-08-29|15/06/2023|-0.02|-0.02|||0.66000002622604|1
2023-09-18 18:16:00|10214|50506|ALUP11|9.07B|9070000000|29.76|736108|15.78|29|2023-11-09|15/09/2023||0.582||861810000|29.760000228882|1|2023-08-09|15/06/2023|0.67|0.6005|809000000|809500000|28.510000228882|1
2023-09-18 18:16:06|10215|18719|LIGT3|2.16B|2160000000|5.81|4147226|5.63|41|2023-11-09|15/09/2023||1.31||3060000000|5.8000001907349|1|2023-08-10|15/06/2023|1.46|2.63|3160000000|2980000000|7|1
2023-09-18 18:16:12|10216|103229|2312|22.81B|22810000000|15.45|30101596|14.76|27|2023-11-10|15/09/2023|||||15.449999809265|1|2023-08-11|15/06/2023|||||16|1
2023-09-18 18:16:15|10217|1155841|9966|8.82B|8820000000|9.65|4910181|27.48|0||
2023-09-18 18:16:22|10218|103718|6278|27.95B|27950000000|95.6|1556424|7.54|29|2023-10-25|15/09/2023||3.1||16670000000|95.599998474121|1|2023-08-08|15/06/2023|2.16|1.74|12190000000|12550000000|92.5|1
2023-09-18 18:16:26|10219|1006205|TPIPPn|28.06B|28060000000|3.34|2092614|-7.18|0||
2023-09-18 18:16:32|10220|41633|MAGM|1.62B|1620000000|1.13|1505743|-28.66|32|2023-11-29|15/09/2023|||||1.1299999952316|1|2023-08-17|15/06/2023|||537100000||1.1699999570847|1
2023-09-18 18:16:39|10221|18066|CESC|120.16B|120160000000|90.5|5352424|12.15|46|2023-11-09|15/09/2023||||39910000000|90.650001525879|1|2023-08-04|15/06/2023|2.6|2.3|45740000000|45210000000|78.199996948242|1
2023-09-18 18:16:44|10222|1159071|SUVH|141.13B|141130000000|552|617839|20.86|20|2023-11-06|15/09/2023||||3293000000|554.40002441406|1|2023-08-30|15/06/2023|4.7|4.7|3510000000|3510000000|507.54998779297|1
2023-09-18 18:16:49|10223|43708|005070|4.98T|4980000000000|178000|244322|145.43|27|2023-11-16|15/09/2023||||226400000000|178000|1|2023-08-15|15/06/2023|||206400000000|206400000000|154900|1
2023-09-18 18:16:54|10224|1012983|8415|35.17B|35170000000|34.35|230|1.62|29|2023-11-10|15/09/2023|||||34.349998474121|1|2023-08-30|15/06/2023|||||33|1
2023-09-18 18:16:59|10225|102605|MEGA|38.36B|38360000000|44|2248483|-8.76|29|2023-11-13|15/09/2023|||||44|1|2023-08-14|15/06/2023|0.61|0.528|3990000000|3990000000|39|1
2023-09-18 18:17:03|10226|1171579|AZNOULA|214.5M|214500000|196|536208|-3.92|13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2023-09-18 18:17:10|10227|100082|1083|10.58B|10580000000|3.16|4607738|0.66|32|2023-11-13|15/09/2023|||||3.1600000858307|1|2023-08-14|15/06/2023|||||3.5499999523163|1
2023-09-18 18:17:15|10228|101592|SMRA|9.91T|9910000000000|595|33541231|-16.67|39|2023-11-14|15/09/2023||8.2|||595|1|2023-07-31|15/06/2023|9.82|7.29|1465000000000|1465000000000|640|1
2023-09-18 18:17:20|10229|1141292|GREA|5.5B|5500000000|4.37|823265|24.07|19|2023-10-30|15/09/2023||0.0389||178420000|4.3699998855591|1|2023-08-25|15/06/2023|0.015|0.0374|165600000|171430000|4.6199998855591|1
2023-09-18 18:17:25|10230|946387|0327|6.16B|6160000000|5.66|1333978|-19.35|31|2023-11-29|15/09/2023|||||5.6599998474121|1|2023-08-17|15/06/2023|||||6.3699998855591|1
2023-09-18 18:17:31|10231|101638|EXCL|30.72T|30720000000000|2330|22898908|-6|39|2023-11-02|15/09/2023||33.67||7761500000000|2330|1|2023-07-28|15/06/2023|43.44|35.95|8217000000000|8217170000000|2070|1
2023-09-18 18:17:37|10232|102270|MEG|62.37B|62370000000|2|16400048|-12.72|34|2023-11-17|15/09/2023||0.1205||9430000000|2|1|2023-08-10|15/06/2023|0.1204|0.1253|12520000000|12400000000|2.1099998950958|1
2023-09-18 18:17:42|10233|1175317|BOURSA|400.55M|400550000|1947|195445|-18.09|14|2023-11-29|15/09/2023|||||1947|1|2023-08-30|15/06/2023||||9000000|1949|1
2023-09-18 18:17:47|10234|101583|FREN|20.12T|20120000000000|58|309019929|-26.83|27|2023-11-15|15/09/2023|||||58|1|2023-07-31|15/06/2023|||||57|1
2023-09-18 18:17:53|10235|100146|3983|9.31B|9310000000|1.99|2530003|8.02|9|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2023-09-18 18:18:00|10236|1012389|4174|18.87B|18870000000|82.6|496|-0.12|28|2023-11-29|15/09/2023|||||82.599998474121|1|2023-08-10|15/06/2023|||||85.099998474121|1
2023-09-18 18:18:05|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
2023-09-18 18:18:11|10238|103791|9933|32.18B|32180000000|40.2|1333970|-15.84|29|2023-11-01|15/09/2023||0.695||23850000000|40.200000762939|1|2023-08-02|15/06/2023|0.61|0.61|23850000000|23850000000|40.25|1
2023-09-18 18:18:17|10239|41404|ANDINAB|1.83T|1830000000000|2110|822745|15.24|41|2023-11-01|15/09/2023||36.54||645000000000|2110|1|2023-07-26|15/06/2023|12.88|16.69|614430000000|609510000000|2339|1
2023-09-18 18:18:22|10240|103699|6202|14.59B|14590000000|64.5|915769|-9.65|29|2023-10-30|15/09/2023||0.3275||878670000|64.5|1|2023-08-01|15/06/2023|0.25|0.2125|716000000|754500000|69.300003051758|1
2023-09-18 18:18:25|10241|1056483|1789|7.65B|7650000000|6.82|3097616|-18.64|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2023-09-18 18:18:30|10242|993295|DCPJ|20.31B|20310000000|2361|788994|-26.26|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
2023-09-18 18:18:35|10243|102405|AMATA|30.19B|30190000000|26.25|6159095|30.71|30|2023-11-14|15/09/2023||0.3777||2070000000|26.25|1|2023-08-11|15/06/2023|0.27|0.2767|1410000000|1410000000|22.89999961853|1
2023-09-18 18:18:40|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
2023-09-18 18:18:46|10245|18394|SOFT|149.61B|149610000000|1080.45|342031|93.63|30|2023-11-02|15/09/2023||7.20||12516000000|1078.5999755859|1|2023-07-29|15/06/2023|8.65|5.81|20160000000|16140000000|1061.4000244141|1
2023-09-18 18:18:52|10246|102165|BLOOM|118.5B|118500000000|10.84|6310873|43.8|30|2023-11-03|15/09/2023||0.2234||12540000000|10.840000152588|1|2023-08-08|15/06/2023|0.28|0.2046|12540000000|11370000000|11.279999732971|1
2023-09-18 18:18:57|10247|103365|2511|17.52B|17520000000|10.8|585537|-6.03|27|2023-11-29|15/09/2023||0.11||2530000000|10.800000190735|1|2023-08-04|15/06/2023||0.01||2360000000|11.449999809265|1
2023-09-18 18:19:01|10248|50156|JSEJ|8.2B|8200000000|9613|135657|-8.67|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2023-09-18 18:19:06|10249|50143|RLOJ|9.56B|9560000000|6008|217166|28.48|18|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2023-09-18 18:19:12|10250|41427|CONCHATORO|775.96B|775960000000|1050|1081444|-4.55|41|2023-11-01|15/09/2023|||||1050|1|2023-09-01|15/06/2023|7.7|7.7|199900000000|199900000000|1079.5|1
2023-09-18 18:19:17|10251|18743|ODPV3|5.97B|5970000000|10.81|1704694|18.68|41|2023-11-08|15/09/2023||0.2103||536990000|10.800000190735|1|2023-08-09|15/06/2023|0.1992|0.1992|528000000|528710000|12.60000038147|1
2023-09-18 18:19:22|10252|18461|VIPI|96.46B|96460000000|678|900935|6.29|29|2023-11-08|15/09/2023||4.5||6040000000|680.29998779297|1|2023-08-02|15/06/2023|2.3|3.5|6360000000|6360000000|599.54998779297|1
2023-09-18 18:19:27|10253|1162311|AXSR|3.2B|3200000000|1.81|694084|-2.14|29|2023-10-19|15/09/2023|||||1.8099999427795|1|2023-07-26|15/06/2023|0.0197||68600000||1.8400000333786|1
2023-09-18 18:19:33|10254|15728|FANH|429.42M|429420000|7.11|44403|34.42|41|2023-11-21|15/09/2023|||||7.1100001335144|1|2023-08-30|15/06/2023|1.42||1130000000||6.3499999046326|1
2023-09-18 18:19:38|10255|102105|CFV|4.97T|4970000000000|13600|50692|-19.05|27|2023-11-29|15/09/2023|||||13600|1|2023-08-30|15/06/2023|||||12940|1
2023-09-18 18:19:45|10256|18021|BJEL|128.86B|128860000000|1120|108101|0.84|36|2023-11-09|15/09/2023||5.16||13730000000|1121.0999755859|1|2023-08-10|15/06/2023|2.96|3.19|11120000000|11120000000|1246.6999511719|1
2023-09-18 18:19:49|10257|1050113|DESP|494.76M|494760000|7.49|205885|4.58|27|2023-11-16|15/09/2023||0.05||168250000|7.5599999427795|1|2023-08-17|15/06/2023|0.25|-0.01|165500000|158850000|8.2600002288818|1
2023-09-18 18:19:55|10258|980029|194480|497.58B|497580000000|47700|89166|14.3|29|2023-11-15|15/09/2023||1099||41900000000|47700|1|2023-08-15|15/06/2023||1195|38300000000|42900000000|35600|1
2023-09-18 18:20:00|10259|1012083|1785|22.58B|22580000000|37.85|3710|-0.79|27|2023-11-29|15/09/2023||0.62||6600000000|37.849998474121|1|2023-08-30|15/06/2023||0.54||6010000000|36.299999237061|1
2023-09-18 18:20:06|10260|103473|3014|28.83B|28830000000|178.5|5021919|171.62|27|2023-11-01|15/09/2023||2.91||1684000000|178.5|1|2023-08-02|15/06/2023||1.15||1017000000|151|1
2023-09-18 18:20:12|10261|20389|ARCO|2.18B|2180000000|10.33|1296361|37.26|41|2023-11-15|15/09/2023||0.1898||1080000000|10.329999923706|1|2023-08-17|15/06/2023|0.13|0.14|1040000000|1050000000|10.60000038147|1
2023-09-18 18:20:19|10262|39876|JKLC|76.31B|76310000000|646.2|295140|7.75|46|2023-11-08|15/09/2023||||13422000000|648.5|1|2023-07-27|15/06/2023|6.4|6.56|16330000000|16820000000|668.95001220703|1
2023-09-18 18:20:24|10263|103768|9802|23.89B|23890000000|125.5|1330750|-31.89|29|2023-10-18|15/09/2023||2.39||4890000000|125.5|1|2023-08-18|15/06/2023|3.27|3.27|4620000000|4620000000|121.5|1
2023-09-18 18:20:29|10264|18809|UNIP6|8.28B|8280000000|83.8|216294|-15.9|27|2023-11-09|15/09/2023|||||83.800003051758|1|2023-08-10|15/06/2023|||||79.930000305176|1
2023-09-18 18:20:34|10265|18243|JMSH|81.86B|81860000000|86.2|5189290|28.65|29|2023-10-26|15/09/2023|||||85.849998474121|1|2023-08-03|15/06/2023|||||82.550003051758|1
2023-09-18 18:20:39|10266|103261|2362|18.43B|18430000000|31.5|1355142|-6.47|27|2023-11-09|15/09/2023|||||31.5|1|2023-08-11|15/06/2023|||||32.200000762939|1
2023-09-18 18:20:45|10267|41415|CAP|883.24B|883240000000|5910|212841|-22.27|40|2023-11-03|15/09/2023||0.16||682000000|5910|1|2023-08-16|15/06/2023|0.1278|0.13|698580000|698500000|6205.7998046875|1
2023-09-18 18:20:51|10268|986203|SPRC|38.81B|38810000000|8.95|24958449|-18.3|29|2023-11-09|15/09/2023|||||8.9499998092651|1|2023-08-08|15/06/2023|-0.49|-0.4917|53880000000|53870000000|9.0500001907349|1
2023-09-18 18:20:56|10269|50142|VKEJ|13.91B|13910000000|1334|1724915|-1.47|15|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2023-09-18 18:21:01|10270|41431|ITAUCL|1.97T|1970000000000|9100|305010|11.93|37|2023-10-31|15/09/2023||404.92||400950000000|9100|1|2023-07-13|15/06/2023|653.16|569.67|414650000000|412030000000|8499|1
2023-09-18 18:21:06|10271|980010|182400|591.87B|591870000000|14180|275587|-3.07|25|2023-05-15|15/03/2023|-350.34||2110000000||11960|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1
2023-09-18 18:21:12|10272|18402|STTE|66.27B|66270000000|165.65|2140908|-7.37|32|2023-10-26|15/09/2023|||||166.10000610352|1|2023-07-27|15/06/2023|1.1|1.1|15220000000|15220000000|148.55000305176|1
2023-09-18 18:21:18|10273|103413|2723|20.43B|20430000000|113.5|781729|2.31|33|2023-11-06|15/09/2023||1.52||5410000000|113.5|1|2023-08-18|15/06/2023|1.47|1.22|5060000000|5060000000|111|1
2023-09-18 18:21:24|10274|50019|3377|4.19B|4190000000|0.55|127187379|-44.86|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
2023-09-18 18:21:30|10275|6379|SOHU|328.26M|328260000|9.73|47474|-46.19|41|2023-11-06|15/09/2023||-0.59|||9.7299995422363|1|2023-08-07|15/06/2023|-0.52|-0.58|152000000||12.460000038147|1
2023-09-18 18:21:35|10276|50092|HYPJ|11.71B|11710000000|3287|710270|-13.63|17|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1
2023-09-18 18:21:38|10277|994066|PSHn|28.01B|28010000000|12.8|613658|2.36|0||
2023-09-18 18:21:43|10278|980111|222080|721.54B|721540000000|10280|594810|-24.26|27|2023-11-15|15/09/2023||||28900000000|10280|1|2023-08-11|15/06/2023|||31400000000|31400000000|11100|1
2023-09-18 18:21:51|10279|42658|LMDr|1.05B|1050000000|6.07|143941|0.98|31|2023-11-22|15/09/2023|||||6.0650000572205|1|2023-09-27|15/06/2023|||||6.0650000572205|1
2023-09-18 18:21:56|10280|18289|MOFS|130.37B|130370000000|879.95|216249|12.68|29|2023-11-03|15/09/2023|||||879.45001220703|1|2023-07-27|15/06/2023|||11890000000||836|1
2023-09-18 18:22:02|10281|50071|3339|6.03B|6030000000|1.41|3317373|7.81|26|2023-11-29|15/09/2023|||||1.4099999666214|1|2023-08-29|15/06/2023||0.08||5555000000|1.3999999761581|1
2023-09-18 18:22:08|10282|50035|0506|7.3B|7300000000|2.6|694566|7.41|28|2023-10-27|15/09/2023|||||2.5999999046326|1|2023-08-28|15/06/2023|||||2.7699999809265|1
2023-09-18 18:22:12|10283|1169503|248070|1.43T|1430000000000|29250|400419|29.24|17|2023-11-07|15/09/2023||||477400000000|29250|1|2023-08-11|15/06/2023|||523250000000|520670000000|28300|1
2023-09-18 18:22:18|10284|1166568|UTIA|101.11B|101110000000|796|274305|-3.73|19|2023-10-27|15/09/2023||||2860000000|796.15002441406|1|2023-08-30|15/06/2023|18|18|2830000000|3200000000|751.70001220703|1
2023-09-18 18:22:22|10285|969099|6878|611.7M|611700000|0.071|480284096|-95.84|17|2023-11-29|15/09/2023|||||0.07100000232458|1|2023-08-29|15/06/2023||0.06||1294000000|0.06199999898672|1
2023-09-18 18:22:28|10286|18029|BACH|88.58B|88580000000|437.4|2142852|23.41|46|2023-11-08|15/09/2023||||12710000000|439.04998779297|1|2023-08-05|15/06/2023|3.4|12.5|13900000000|13590000000|412.70001220703|1
2023-09-18 18:22:33|10287|100078|1052|6.68B|6680000000|4|1460641|9.62|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
2023-09-18 18:22:39|10288|103284|2393|21.48B|21480000000|48.1|1767727|28.86|38|2023-11-10|15/09/2023||1.03||4830000000|48.099998474121|1|2023-08-10|15/06/2023|0.95|0.9133|4530000000|4510000000|48.650001525879|1
2023-09-18 18:22:44|10289|947234|GRAN|79.05B|79050000000|326.6|2040687|4.81|29|2023-11-10|15/09/2023||||10430000000|326.89999389648|1|2023-08-09|15/06/2023|5.41|5.41|9860000000|11740000000|323.10000610352|1
2023-09-18 18:22:49|10290|103175|1909|19.88B|19880000000|15.05|2321934|-3.13|29|2023-11-10|15/09/2023||0.02||14300000000|15.050000190735|1|2023-08-11|15/06/2023||-0.12||13550000000|15.85000038147|1
2023-09-18 18:22:54|10291|103617|4915|33.3B|33300000000|72.3|4378999|8.77|29|2023-11-08|15/09/2023||1.65||17720000000|72.300003051758|1|2023-08-04|15/06/2023|1.55|1.54|16070000000|16050000000|64|1
2023-09-18 18:22:59|10292|1161487|353200|1.39T|1390000000000|27750|626199|2.37|15|2023-11-29|15/09/2023||||255020000000|27750|1|2023-08-03|15/06/2023|||219900000000|219920000000|33400|1
2023-09-18 18:23:04|10293|979186|030190|592.51B|592510000000|10440|96333|-26.99|29|2023-10-27|15/09/2023||224.8||119950000000|10170|1|2023-08-14|15/06/2023|281.99|310.89|125920000000|126570000000|10440|1
2023-09-18 18:23:09|10294|103202|2059|77.29B|77290000000|811|1971891|84.47|29|2023-11-03|15/09/2023||6.64||1390000000|811|1|2023-08-04|15/06/2023|7.5|5.77|1310000000|1310000000|822|1
2023-09-18 18:23:14|10295|990832|1908|35.55B|35550000000|19.26|1957881|-3.34|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
2023-09-18 18:23:19|10296|18693|GRND3|6.33B|6330000000|7.02|1423603|-3.27|34|2023-11-09|15/09/2023|||||7.0199999809265|1|2023-08-10|15/06/2023|||||7.5199999809265|1
2023-09-18 18:23:25|10297|18019|LIND|510.76B|510760000000|5995|82220|76.05|31|2023-11-29|15/09/2023||||5072000000|5984.6000976562|1|2023-08-08|15/06/2023|11.5||7210000000|5192000000|5146.7001953125|1
2023-09-18 18:23:30|10298|1012848|6548|33.01B|33010000000|35.25|2782|7.39|29|2023-11-29|15/09/2023||0.4||2900000000|35.25|1|2023-08-30|15/06/2023|0.5|0.5|2990000000|2990000000|34.200000762939|1
2023-09-18 18:23:35|10299|20941|PAM|4.76B|4760000000|41.45|190331|61.58|36|2023-11-08|15/09/2023||1.76||545060000|41.599998474121|1|2023-08-09|15/06/2023|0.12|1.39|464000000|379900000|41.159999847412|1
2023-09-18 18:23:39|10300|1123045|2616|2.57B|2570000000|2|5623689|-56.18|1|2023-03-25|15/12/2022|||||3.5499999523163|1|
2023-09-18 18:23:45|10301|39904|SHCU|147.94B|147940000000|2210.4|72029|18.59|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
2023-09-18 18:23:51|10302|103536|3376|15.7B|15700000000|84|415017|-8.53|33|2023-11-13|15/09/2023||1.27||2660000000|84|1|2023-08-10|15/06/2023|1.05|1.05|2340000000|2340000000|85|1
2023-09-18 18:23:57|10303|102497|EASTW|6.61B|6610000000|4.54|690957|-28.92|27|2023-11-16|15/09/2023|||||4.539999961853|1|2023-08-09|15/06/2023|||||4.5599999427795|1
2023-09-18 18:24:02|10304|954965|6456|20.85B|20850000000|62.7|949907|-23.45|29|2023-11-03|15/09/2023||-0.49||23770000000|62.700000762939|1|2023-08-10|15/06/2023|0.36|0.36|20660000000|20660000000|68|1
2023-09-18 18:24:07|10305|102602|MBK|26.01B|26010000000|18.9|2139030|17.79|27|2023-11-10|15/09/2023|||||18.89999961853|1|2023-08-15|15/06/2023|||||16.39999961853|1
2023-09-18 18:24:12|10306|103762|8422|19.7B|19700000000|181|304417|-0.28|29|2023-11-03|15/09/2023||2.17||930500000|181|1|2023-08-04|15/06/2023|2.83|2.82|1250000000|1140000000|191.5|1
2023-09-18 18:24:17|10307|1142505|300720|895.55B|895550000000|12930|50534|-10.8|21|2023-11-15|15/09/2023||||378000000000|12930|1|2023-08-11|15/06/2023||||415000000000|12260|1
2023-09-18 18:24:22|10308|943523|2386|16.21B|16210000000|3.66|2262011|7.27|17|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1
2023-09-18 18:24:29|10309|103132|1710|17.71B|17710000000|20.25|3016605|6.6|31|2023-11-14|15/09/2023||0.0225||5600000000|20.25|1|2023-07-25|15/06/2023|-0.09|-0.055|5390000000|5540000000|20.450000762939|1
2023-09-18 18:24:35|10310|1142378|TITCr|1.32B|1320000000|17.06|50316|60.14|18|2023-11-09|15/09/2023|||||17.200000762939|1|2023-07-27|15/06/2023|||641000000|640980000|19.139999389648|1
2023-09-18 18:24:40|10311|1165334|MINS|184.11B|184110000000|312|269925|-17.79|16|2023-11-09|15/09/2023||1.30||6810000000|310.45999145508|1|2023-08-30|15/06/2023|2.15|2.12|5880000000|5890000000|299.9700012207|1
2023-09-18 18:24:45|10312|943511|1966|1.46B|1460000000|0.34|15976830|-39.68|17|2023-11-29|15/09/2023|||||0.34000000357628|1|2023-08-29|15/06/2023|||||0.39500001072884|1
2023-09-18 18:24:50|10313|49982|0639|12.93B|12930000000|2.56|10796347|-3.41|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
2023-09-18 18:24:54|10314|1012318|3630|6.52B|6520000000|35.4|673|3.99|27|2023-11-29|15/09/2023|||||35.400001525879|1|2023-08-30|15/06/2023|||||31.200000762939|1
2023-09-18 18:24:58|10315|1171882|JUBN|76.12B|76120000000|480.55|447944|-0.85|12|2023-10-17|15/09/2023||||12912000000|477.89999389648|1|2023-08-30|15/06/2023|3.6|3.6|10750000000|10750000000|510.54998779297|1
2023-09-18 18:25:08|10316|1148091|1831|3.33B|3330000000|70.3|558139|39.76|22|2023-11-09|15/09/2023|||||70.300003051758|1|2023-08-14|15/06/2023|||||62.400001525879|1
2023-09-18 18:25:14|10317|37778|EATP|6.36B|6360000000|28.45|94174|49.48|39|2023-11-08|15/09/2023||||2901000000|28.450000762939|1|2023-08-31|15/06/2023|||606700000|607680000|28|1
2023-09-18 18:25:20|10318|1012761|6274|34.87B|34870000000|129.5|20634|147.63|29|2023-10-27|15/09/2023||1.29||4230000000|129.5|1|2023-08-30|15/06/2023|1|0.9988|3760000000|3760000000|122|1
2023-09-18 18:25:25|10319|27084|GENTERA|31.71B|31710000000|20.2|2906377|18.49|40|2023-10-26|15/09/2023||0.7927||7510000000|20.590000152588|1|2023-07-26|15/06/2023|0.68|0.6948|7250000000|7220000000|18.079999923706|1
2023-09-18 18:25:30|10320|42676|TENr|1.9B|1900000000|16.15|332240|-4.71|39|2023-11-28|15/09/2023|||||16.14999961853|1|2023-09-28|15/06/2023|||||16.14999961853|1
2023-09-18 18:25:36|10321|13196|AHCS|5.29B|5290000000|0.839|742701|-24|27|2023-10-25|15/09/2023|||||0.83899998664856|1|2023-07-24|15/06/2023|||||0.88099998235703|1
2023-09-18 18:25:41|10322|41700|SETI|3.76B|3760000000|0.92|15806965|26.43|41|2023-11-16|15/09/2023|||||0.9200000166893|1|2023-08-16|15/06/2023|0.0148||942700000||0.76499998569489|1
2023-09-18 18:25:45|10323|102456|CENTEL|64.8B|64800000000|48.25|5272210|6.08|30|2023-11-13|15/09/2023||0.2735|||48.25|1|2023-08-11|15/06/2023|0.09|0.09|5060000000|5090000000|46.5|1
2023-09-18 18:25:50|10324|943446|0535|6.15B|6150000000|0.37|23634729|-43.28|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
2023-09-18 18:25:55|10325|1056506|LX|365.18M|365180000|2.21|503569|21.08|27|2023-11-15|15/09/2023||||9866000000|2.210000038147|1|2023-08-29|15/06/2023|1.02||3060000000||2|1
2023-09-18 18:26:00|10326|101595|SCMA|9.8T|9800000000000|155|86397185|-30.18|29|2023-10-27|15/09/2023||||1672000000000|155|1|2023-08-02|15/06/2023|||1503000000000|1653000000000|143|1
2023-09-18 18:26:06|10327|103314|2439|19.09B|19090000000|87|677558|-5.53|29|2023-10-26|15/09/2023||1.86||9870000000|87|1|2023-08-08|15/06/2023|1.52|1.17|8360000000|8100000000|90.099998474121|1
2023-09-18 18:26:12|10328|102433|BLA|45.25B|45250000000|26.5|2372792|-26.06|30|2023-11-09|15/09/2023|||||26.5|1|2023-08-15|15/06/2023|0.46||10170000000||24.39999961853|1
2023-09-18 18:26:17|10329|19487|KRDMD|28.64B|28640000000|25.12|121314221|101.96|41|2023-11-02|15/09/2023|||||25.120000839233|1|2023-08-11|15/06/2023|||7890000000|8020000000|22.959999084473|1
2023-09-18 18:26:23|10330|946718|RMT|187.59B|187590000000|2679.95|31824|39.34|34|2023-11-09|15/09/2023|||||2677.6000976562|1|2023-08-09|15/06/2023|19.3|19.7|11750000000|11500000000|2598.6999511719|1
2023-09-18 18:26:28|10331|103101|1536|18.45B|18450000000|66|714347|-29.08|29|2023-11-08|15/09/2023||0.83||2020000000|66|1|2023-08-09|15/06/2023|0.695|0.695|1780000000|1780000000|65|1
2023-09-18 18:26:33|10332|943441|0405|6.7B|6700000000|1.37|4961831|-38.86|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2023-09-18 18:26:39|10333|102370|PGOLD|81.24B|81240000000|28.3|1101492|-7.5|34|2023-11-09|15/09/2023||0.791|||28.299999237061|1|2023-08-17|15/06/2023|0.7126|0.7126|46880000000|46880000000|28|1
2023-09-18 18:26:45|10334|18048|BLDT|160.74B|160740000000|6780|26205|-18.03|35|2023-11-02|15/09/2023||57.27||14120000000|6832.6499023438|1|2023-07-27|15/06/2023|25.5|18.6|12380000000|12380000000|7282.6499023438|1
2023-09-18 18:26:50|10335|100034|0546|10.35B|10350000000|4.08|2859588|-6.62|18|2023-11-29|15/09/2023|||||4.0799999237061|1|2023-08-30|15/06/2023|||||4.2300000190735|1
2023-09-18 18:26:54|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2023-09-18 18:27:00|10337|42641|HRMr|1.22B|1220000000|12.8|78197|38.09|30|2023-12-01|15/09/2023|||||12.800000190735|1|2023-09-28|15/06/2023|||||12.800000190735|1
2023-09-18 18:27:05|10338|102835|TISCO|79.87B|79870000000|99.75|3029492|7.2|29|2023-11-08|15/09/2023||2.26||4810000000|99.75|1|2023-07-12|15/06/2023|2.32|2.32|4740000000|4740000000|96.25|1
2023-09-18 18:27:10|10339|27114|CHDRAUIB|102.49B|102490000000|106.88|466465|83.07|39|2023-10-25|15/09/2023||1.62||65520000000|106.70999908447|1|2023-07-27|15/06/2023|1.87|1.77|64580000000|64690000000|96.809997558594|1
2023-09-18 18:27:16|10340|103584|3682|27.15B|27150000000|6.44|3072499|-7.36|27|2023-11-29|15/09/2023|||||6.4400000572205|1|2023-08-30|15/06/2023|||||6.0700001716614|1
2023-09-18 18:27:22|10341|19258|AEFES|61.87B|61870000000|99.7|3617834|124.75|41|2023-11-07|15/09/2023||5.02||48490000000|99.699996948242|1|2023-08-08|15/06/2023||3.17|38000000000|37430000000|107.69999694824|1
2023-09-18 18:27:27|10342|1012184|3211|12.39B|12390000000|82.3|244|8.87|27|2023-10-27|15/09/2023|||||82.300003051758|1|2023-08-30|15/06/2023|||||79.300003051758|1
2023-09-18 18:27:33|10343|961712|4968|14.26B|14260000000|156|3026427|37.39|29|2023-10-26|15/09/2023||0.4||959670000|156|1|2023-07-27|15/06/2023|-0.6|-0.6|738000000|738000000|157|1
2023-09-18 18:27:37|10344|1140499|TVOn|20.46B|20460000000|23|524455|-22.71|0||
2023-09-18 18:27:42|10345|990477|0826|7.05B|7050000000|2.54|5623766|14.67|6|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2023-09-18 18:27:47|10346|1012086|1795|64.58B|64580000000|246.5|8722537|44.15|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
2023-09-18 18:27:52|10347|102268|MWC|58.19B|58190000000|17.7|355648|13.74|30|2023-11-13|15/09/2023|||||17.700000762939|1|2023-08-10|15/06/2023|||8010000000|8010000000|19.159999847412|1
2023-09-18 18:27:57|10348|18053|BRIG|140.6B|140600000000|608.6|196505|10.89|29|2023-11-10|15/09/2023||3.6||9090000000|609.70001220703|1|2023-08-08|15/06/2023|1.7|1.7|6540000000|6540000000|589.20001220703|1
2023-09-18 18:28:03|10349|945731|PLANB|37.87B|37870000000|8.85|12351787|25.69|29|2023-11-15|15/09/2023||0.06||2206000000|8.8500003814697|1|2023-08-10|15/06/2023|0.05|0.0498|2020000000|1920000000|8.6499996185303|1
2023-09-18 18:28:08|10350|1153712|330590|829.74B|829740000000|3415|179484|-32.78|16|2023-05-12|15/03/2023|17.13||29180000000||3795|1|2023-02-24|15/12/2022|58.09||57920000000||3765|1
2023-09-18 18:28:13|10351|103244|2338|14.41B|14410000000|69.7|2227134|-4.88|27|2023-11-29|15/09/2023|||||69.699996948242|1|2023-08-30|15/06/2023|||||68.800003051758|1
2023-09-18 18:28:18|10352|18712|SIMH3|7.71B|7710000000|9.33|3069238|-8.77|39|2023-11-14|15/09/2023||0.388||8260000000|9.3100004196167|1|2023-08-10|15/06/2023|0.201|0.201|7560000000|7460000000|10.689999580383|1
2023-09-18 18:28:22|10353|943498|1515|7.03B|7030000000|5.44|3210977|17.83|6|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2023-09-18 18:28:26|10354|980619|NVA6|1.23B|1230000000|1.45|0|-21.69|0||
2023-09-18 18:28:29|10355|1123044|2019|671.07M|671070000|0.23|13069230|-88.21|0||
2023-09-18 18:28:35|10356|18282|PROR|81.84B|81840000000|4917|11110|18.34|28|2023-11-09|15/09/2023|||||4924.1499023438|1|2023-08-23|15/06/2023|||||5357.8500976562|1
2023-09-18 18:28:39|10357|950752|200771|9.93B|9930000000|8.41|221623|-27.91|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2023-09-18 18:28:45|10358|1012995|8436|20.48B|20480000000|174|629|15.33|29|2023-11-08|15/09/2023||2.27||2150000000|174|1|2023-08-04|15/06/2023|1.8|1.82|1970000000|1960000000|170.5|1
2023-09-18 18:28:50|10359|1114113|6592|82.3B|82300000000|133.5|1200494|24.88|24|2023-11-03|15/09/2023||1.96||7160000000|133.5|1|2023-08-03|15/06/2023|1.57|1.67|6920000000|6760000000|143.5|1
2023-09-18 18:28:56|10360|950281|HEIN|7.18B|7180000000|23.78|188675|0.68|30|2023-11-29|15/09/2023|||||23.780000686646|1|2023-08-22|15/06/2023|0.2985|0.2985|569200000|569200000|25.840000152588|1
2023-09-18 18:29:01|10361|18109|EIDP|98.69B|98690000000|559.5|618288|-6.06|29|2023-11-08|15/09/2023|||||555.95001220703|1|2023-08-09|15/06/2023|-2.6||6980000000|8590000000|479.95001220703|1
2023-09-18 18:29:06|10362|953666|SKPR|1.56B|1560000000|1|4685030|-43.18|29|2023-11-24|15/09/2023|||||1|1|2023-08-25|15/06/2023|0.014||431600000|431670000|0.94499999284744|1
2023-09-18 18:29:11|10363|1159098|SUPEREIFu|3.79B|3790000000|7.35|166927|-34.51|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
2023-09-18 18:29:16|10364|100088|1117|5.86B|5860000000|0.74|4678402|-25.25|20|2023-11-29|15/09/2023|||||0.74000000953674|1|2023-08-29|15/06/2023||||6649000000|0.73000001907349|1
2023-09-18 18:29:21|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
2023-09-18 18:29:27|10366|1052357|TOA|49.30B|49300000000|24.3|2705595|-19.01|27|2023-11-10|15/09/2023||0.2457|||24.299999237061|1|2023-08-15|15/06/2023|0.3677|0.3685|5460000000|5460000000|25.5|1
2023-09-18 18:29:33|10367|950206|DOVT|5.69B|5690000000|3.53|995821|-14.15|27|2023-11-29|15/09/2023|||||3.5299999713898|1|2023-08-23|15/06/2023|0.001||220000000||3.7999999523163|1
2023-09-18 18:29:38|10368|39886|MCEI|88.96B|88960000000|1744|532590|42.39|29|2023-10-23|15/09/2023||-0.7335||1460000000|1744.3000488281|1|2023-07-29|15/06/2023|3.9|3.44|1460000000|1510000000|1670.5|1
2023-09-18 18:29:44|10369|1012640|5530|15.52B|15520000000|36.95|224|-9.71|28|2023-11-13|15/09/2023|||||36.950000762939|1|2023-08-14|15/06/2023|||||36.200000762939|1
2023-09-18 18:29:48|10370|103265|2367|12.89B|12890000000|19.25|4225147|-22.03|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
2023-09-18 18:29:54|10371|37846|JSW|5.08B|5080000000|43.35|465938|18.07|41|2023-11-22|15/09/2023||||3670000000|43.349998474121|1|2023-09-06|15/06/2023|7.1|7.1|4140000000|4010000000|36.479999542236|1
2023-09-18 18:29:58|10372|1166725|GMAT3|16.39B|16390000000|7.13|5797471|8.32|17|2023-11-08|15/09/2023|||||7.1300001144409|1|2023-08-10|15/06/2023|||6430000000|6380000000|7.9699997901917|1
2023-09-18 18:30:03|10373|30642|STBP3|8.04B|8040000000|9.32|3727648|6.9|29|2023-11-08|15/09/2023||0.17||627900000|9.3100004196167|1|2023-08-08|15/06/2023|0.11|0.11|507000000|507130000|9.7299995422363|1
2023-09-18 18:30:09|10374|103470|3010|22.35B|22350000000|94.7|554559|3.04|29|2023-11-29|15/09/2023||3.58||20440000000|94.699996948242|1|2023-08-09|15/06/2023||2.81||18960000000|80|1
2023-09-18 18:30:16|10375|50164|SNTJ|34.82B|34820000000|30963|53241|23.36|19|2023-03-01|15/12/2022|13.83||14680000000||29568|1|2022-08-31|15/06/2022|4.34||13400000000||24787|1
2023-09-18 18:30:21|10376|103017|1313|20.63B|20630000000|15.7|3295595|15.5|29|2023-11-09|15/09/2023||-0.26||19591000000|15.699999809265|1|2023-08-04|15/06/2023|-0.49||17580000000||17.049999237061|1
2023-09-18 18:30:27|10377|18046|BRLC|93.52B|93520000000|1215|120074|12.75|29|2023-11-07|15/09/2023||11.5||21990000000|1215.6500244141|1|2023-08-08|15/06/2023|7.8|7.8|24090000000|24090000000|1218.1999511719|1
2023-09-18 18:30:32|10378|41636|BATO|2.75B|2750000000|9.62|256648|-9.06|36|2023-11-02|15/09/2023||0.2574||573880000|9.6199998855591|1|2023-07-24|15/06/2023|0.171|0.2263|678050000|557760000|10.340000152588|1
2023-09-18 18:30:38|10379|18206|IIFL|223.23B|223230000000|585|654608|61.74|29|2023-10-25|15/09/2023|||||586.59997558594|1|2023-07-27|15/06/2023|12.4||14830000000||579.45001220703|1
2023-09-18 18:30:43|10380|946781|ALKY|122.99B|122990000000|2409.1|37065|-20.95|28|2023-11-01|15/09/2023|||||2411.3000488281|1|2023-08-07|15/06/2023|9.7|10.2|4100000000|4110000000|2422.6000976562|1
2023-09-18 18:30:47|10381|1112810|1119|4.98B|4980000000|3.2|8040733|-30.89|1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2023-09-18 18:30:51|10382|1155902|EH|1.00B|1000000000|17.23|965606|194.19|12|2023-12-01|15/09/2023||-1.02||35360000|17.209999084473|1|2023-08-17|15/06/2023|-0.86|-1.22|10000000|23250000|19.520000457764|1
2023-09-18 18:30:56|10383|1153002|VIVA3|6.5B|6500000000|27.39|2262288|11.2|18|2023-11-08|15/09/2023||0.2949||441620000|27.290000915527|1|2023-08-07|15/06/2023|0.4337|0.4337|551210000|554960000|30.030000686646|1
2023-09-18 18:31:01|10384|37900|NEUP|3.19B|3190000000|719|1088|6.76|32|2023-11-14|15/09/2023||||3090000000|719|1|2023-08-29|15/06/2023|||2890000000|3010000000|785|1
2023-09-18 18:31:07|10385|8578|2038|5.53B|5530000000|0.7|2959277|-15.66|28|2023-11-29|15/09/2023|||||0.69999998807907|1|2023-08-09|15/06/2023||-0.00||3873000000|0.79000002145767|1
2023-09-18 18:31:13|10386|18246|JUBA|70.27B|70270000000|440|302560|38.46|41|2023-10-26|15/09/2023||4.30||14456000000|442.89999389648|1|2023-07-18|15/06/2023||4.40|15870000000|15030000000|388|1
2023-09-18 18:31:20|10387|103648|5469|32.18B|32180000000|60.9|6815894|94.87|29|2023-10-30|15/09/2023||2.22||11770000000|60.900001525879|1|2023-08-04|15/06/2023|1.47|1.47|10800000000|10800000000|47.599998474121|1
2023-09-18 18:31:26|10388|43898|020560|808.11B|808110000000|10860|159908|-23.92|41|2023-11-15|15/09/2023||-343.00||1706800000000|10860|1|2023-08-17|15/06/2023||-1817||1646700000000|11280|1
2023-09-18 18:31:31|10389|1137427|293780|231.91B|231910000000|10400|227003|-32.82|18|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2023-09-18 18:31:37|10390|18353|REXP|155.4B|155400000000|526.1|2063066|-8.65|29|2023-11-13|15/09/2023|||||526.29998779297|1|2023-08-14|15/06/2023|10.48||856890000000||526.84997558594|1
2023-09-18 18:31:43|10391|13799|ENAE|4.02B|4020000000|7.49|802111|0.26|41|2023-11-22|15/09/2023|||||7.4899997711182|1|2023-09-13|15/06/2023|||11490000000|11490000000|7.4800000190735|1
2023-09-18 18:31:50|10392|103649|5471|7.89B|7890000000|47|300049|-17.38|38|2023-11-10|15/09/2023|||||47|1|2023-08-03|15/06/2023|||||46|1
2023-09-18 18:31:54|10393|41377|SNHJ|255.08M|255080000|2|7161193|-98.43|22|2023-08-29|15/06/2023|||||6|1|2023-05-31|15/03/2023|||||25|1
2023-09-18 18:32:00|10394|103751|8163|12.23B|12230000000|44|754037|3.19|29|2023-11-29|15/09/2023||1.09||7120000000|44|1|2023-08-04|15/06/2023|0.815|0.875|6890000000|6910000000|43.200000762939|1
2023-09-18 18:32:06|10395|41447|ENTEL|966.45B|966450000000|3200|195701|12.68|39|2023-11-06|15/09/2023||95.72||639000000000|3200|1|2023-08-07|15/06/2023|100.65|117.44|617720000000|617720000000|3349.3000488281|1
2023-09-18 18:32:13|10396|18106|EDEL|48.96B|48960000000|53.9|2969542|-15.24|29|2023-11-03|15/09/2023|||||53.799999237061|1|2023-08-04|15/06/2023|||||46|1
2023-09-18 18:32:18|10397|103591|3705|11.73B|11730000000|44.05|253057|8.09|27|2023-11-29|15/09/2023|||||44.049999237061|1|2023-08-17|15/06/2023|||||43.400001525879|1
2023-09-18 18:32:23|10398|950031|AVNT|60.83B|60830000000|445|433602|-9.41|28|2023-11-13|15/09/2023||7||11430000000|446.04998779297|1|2023-08-10|15/06/2023|7.8|7.4|15540000000|12120000000|403.14999389648|1
2023-09-18 18:32:28|10399|103139|1718|10.67B|10670000000|8.01|1794764|-2.45|27|2023-11-03|15/09/2023|||||8.0100002288818|1|2023-08-11|15/06/2023|||||8.1000003814697|1
2023-09-18 18:32:33|10400|102054|LVCP|3.66B|3660000000|143|29842|25.22|29|2023-11-29|15/09/2023||||73380000|143|1|2023-08-24|15/06/2023|||83450000|84060000|134.39999389648|1
2023-09-18 18:32:38|10401|1088207|TCPI|48.5T|48500000000000|9750|10946674|9.6|23|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1
2023-09-18 18:32:44|10402|18596|ALSO3|13.40B|13400000000|23.73|4632511|28.18|38|2023-11-09|15/09/2023||0.1297||638090000|23.700000762939|1|2023-08-14|15/06/2023|0.16|0.1826|643800000|643800000|24.610000610352|1
2023-09-18 18:32:48|10403|1055134|SAPR11|7.04B|7040000000|23.35|858140|37.05|27|2023-11-09|15/09/2023||0.783||1350000000|23.360000610352|1|2023-08-10|15/06/2023|1.12|1.4|1540000000|1540000000|20.709999084473|1
2023-09-18 18:32:54|10404|103369|2520|18.17B|18170000000|33.6|1775400|23.62|31|2023-11-08|15/09/2023||0.29||2900000000|33.599998474121|1|2023-08-04|15/06/2023|0.26|0.26|2940000000|2940000000|31.89999961853|1
2023-09-18 18:32:59|10405|103704|6214|26.59B|26590000000|106|2179332|50.56|28|2023-11-01|15/09/2023||1.49||9670000000|106|1|2023-08-02|15/06/2023|1.72|1.4|8330000000|8510000000|112.5|1
2023-09-18 18:33:03|10406|1115822|0059|168.93M|168930000|0.02|15106318|-56.52|0||
2023-09-18 18:33:09|10407|102432|BLAND|13.69B|13690000000|0.79|8303241|-23.53|27|2023-11-13|15/09/2023|||||0.79000002145767|1|2023-08-15|15/06/2023|||||0.80000001192093|1
2023-09-18 18:33:14|10408|41673|SWAY|9.83B|9830000000|2|6979540|17.44|29|2023-11-23|15/09/2023|||||2|1|2023-08-24|15/06/2023|0.0284||1470000000||1.8999999761581|1
2023-09-18 18:33:19|10409|103353|2489|9.75B|9750000000|12.5|3256926|19.62|29|2023-11-29|15/09/2023|||||12.5|1|2023-09-20|15/06/2023|||||12.5|1
2023-09-18 18:33:25|10410|1017276|ADMr|492.54M|492540000|2.115|439200|18.72|25|2023-12-05|15/09/2023|||||2.1150000095367|1|2023-09-27|15/06/2023|||||2.1150000095367|1
2023-09-18 18:33:30|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
2023-09-18 18:33:36|10412|43355|025860|374B|374000000000|7800|269688|-18.83|36|2023-11-16|15/09/2023|||||7800|1|2023-08-15|15/06/2023|||||7920|1
2023-09-18 18:33:41|10413|103084|1513|50.28B|50280000000|101.5|23705796|60.47|29|2023-11-08|15/09/2023||2.02||5110000000|101.5|1|2023-08-09|15/06/2023||1.46|4930000000|4930000000|115|1
2023-09-18 18:33:47|10414|13198|MERS|2.86B|2860000000|13.87|67395|-22.37|33|2023-10-26|15/09/2023|||||13.869999885559|1|2023-08-14|15/06/2023|||713000000|744000000|14.14999961853|1
2023-09-18 18:33:51|10415|1118184|1896|13.7B|13700000000|11.96|4654676|97.66|4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2023-09-18 18:33:58|10416|11304|NREK|144.3M|144300000|78|1805902|-53.13|30|2023-11-16|15/09/2023|||||77.800003051758|1|2023-08-14|15/06/2023|||||87.900001525879|1
2023-09-18 18:34:03|10417|103391|2607|30.41B|30410000000|28.5|2196567|-17.78|27|2023-11-01|15/09/2023|||||28.5|1|2023-08-03|15/06/2023|||||28.049999237061|1
2023-09-18 18:34:08|10418|1012575|5306|17.77B|17770000000|141|212606|-16.52|29|2023-11-06|15/09/2023||1.97||1290000000|141|1|2023-08-14|15/06/2023|1.74|1.76|1230000000|1230000000|145|1
2023-09-18 18:34:14|10419|41472|PARAUCO|1.12T|1120000000000|1240|1636959|36.28|35|2023-11-09|15/09/2023||23.31||59890000000|1240|1|2023-07-20|15/06/2023|19.54|17.11|60790000000|60800000000|1415|1
2023-09-18 18:34:19|10420|43369|001440|1.63T|1630000000000|13100|306921|-19.39|41|2023-11-15|15/09/2023|||||13100|1|2023-08-15|15/06/2023|||||13240|1
2023-09-18 18:34:23|10421|980663|NYVKt|444.29M|444290000|0.284|0|-11.98|0||
2023-09-18 18:34:28|10422|987132|2768|1.18B|1180000000|0.17|37562000|-19.81|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
2023-09-18 18:34:30|10423|1153251|6855|6.62B|6620000000|23.25|1294515|49.46|0||
2023-09-18 18:34:36|10424|946746|CIEA|192.81B|192810000000|495.5|693262|80.71|32|2023-10-17|15/09/2023||||25550000000|495.10000610352|1|2023-07-18|15/06/2023|5.6|5.6|23200000000|23000000000|541.04998779297|1
2023-09-18 18:34:41|10425|102518|GFPT|13.42B|13420000000|10.7|3713302|-28.76|29|2023-11-14|15/09/2023|||||10.699999809265|1|2023-08-10|15/06/2023|0.28|0.25|4850000000|4830000000|12|1
2023-09-18 18:34:47|10426|994404|1357|12.76B|12760000000|2.87|72733846|202.06|14|2023-03-28|15/12/2022|||||2.8599998950958|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2023-09-18 18:34:52|10427|102398|AEONTS|40.5B|40500000000|162|359497|-6.63|28|2023-10-04|15/08/2023||1.85||4985000000|162|1|2023-07-05|15/05/2023|2.47|3.16|4930000000|4930000000|188|1
2023-09-18 18:34:57|10428|18058|CNFH|102.43B|102430000000|768.2|1173211|23.25|29|2023-10-24|15/09/2023||14.12||3030000000|769.59997558594|1|2023-07-19|15/06/2023|13.8|13.8|2910000000|2910000000|797.65002441406|1
2023-09-18 18:35:03|10429|979236|034830|273.93B|273930000000|1227|491638|-22.29|29|2023-11-29|15/09/2023||||49000000000|1227|1|2023-08-28|15/06/2023|||47000000000|47000000000|1235|1
2023-09-18 18:35:07|10430|1166735|FLOT|91.59B|91590000000|109.44|17872562|165.89|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
2023-09-18 18:35:10|10431|1160905|NY1J|36.41B|36410000000|3902|590274|4.15|0||
2023-09-18 18:35:16|10432|102388|CNPF|102.37B|102370000000|28.95|1580290|21.43|29|2023-11-08|15/09/2023||0.39|||28.950000762939|1|2023-08-09|15/06/2023|0.48||17790000000|17790000000|26.39999961853|1
2023-09-18 18:35:19|10433|980607|JASt|444.27M|444270000|0.053|0|-26.95|0||
2023-09-18 18:35:25|10434|103460|2913|17.34B|17340000000|22|18410708|6.55|28|2023-11-08|15/09/2023|||||22|1|2023-08-08|15/06/2023|||||27.39999961853|1
2023-09-18 18:35:29|10435|1174284|TGAJ|22.21B|22210000000|16527.87|439640|-57.03|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2023-09-18 18:35:34|10436|1056020|SIPR|4.76B|4760000000|0.705|16121237|43.75|27|2023-11-29|15/09/2023|||||0.7049999833107|1|2023-08-28|15/06/2023|0.01|0.01|688900000|688900000|0.64499998092651|1
2023-09-18 18:35:39|10437|102593|MAJOR|12.26B|12260000000|13.7|2766032|-24.32|29|2023-11-10|15/09/2023|||||13.699999809265|1|2023-08-10|15/06/2023|0.6|0.46|2280000000|2820000000|15.199999809265|1
2023-09-18 18:35:44|10438|980083|215200|614.38B|614380000000|52500|50988|-22.65|27|2023-11-09|15/09/2023||||257400000000|52500|1|2023-08-07|15/06/2023|||222400000000|218550000000|50000|1
2023-09-18 18:35:50|10439|103582|3673|14.07B|14070000000|34.6|2741960|-1.29|38|2023-11-02|15/09/2023||0.28||18240000000|34.599998474121|1|2023-08-09|15/06/2023|0.08|0.08|16230000000|16400000000|38.099998474121|1
2023-09-18 18:35:54|10440|980662|NYVJt|798.88M|798880000|0.0485|50000|54.69|0||
2023-09-18 18:35:58|10441|980717|TASCt|741.83M|741830000|0.446|1000|-5.86|0||
2023-09-18 18:36:04|10442|1012200|3260|24.61B|24610000000|91.4|8666|51.87|29|2023-11-08|15/09/2023||0.9433||7670000000|91.400001525879|1|2023-07-03|15/06/2023|0.9873|0.2053|6850000000|7150000000|89|1
2023-09-18 18:36:09|10443|979825|100120|299.33B|299330000000|32600|18597|-17.76|29|2023-11-15|15/09/2023||||60650000000|32600|1|2023-08-02|15/06/2023|||51300000000|57700000000|32100|1
2023-09-18 18:36:14|10444|103622|4935|6.8B|6800000000|52.8|165677|-12.19|29|2023-11-02|15/09/2023||1.33||2190000000|52.799999237061|1|2023-08-21|15/06/2023||0.36||1710000000|53.700000762939|1
2023-09-18 18:36:20|10445|41681|BIMB|4.85B|4850000000|2.14|1606906|-17.69|29|2023-11-29|15/09/2023|||||2.1400001049042|1|2023-08-29|15/06/2023|0.06||582000000||2.0499999523163|1
2023-09-18 18:36:26|10446|103238|2328|19.72B|19720000000|37.85|5451696|10.29|27|2023-11-09|15/09/2023||0.61||6840000000|37.849998474121|1|2023-08-10|15/06/2023||0.47||5940000000|40.849998474121|1
2023-09-18 18:36:31|10447|1012605|5425|21.56B|21560000000|86.7|6033|1.89|29|2023-11-29|15/09/2023||1.94||4420000000|86.699996948242|1|2023-08-30|15/06/2023|0.59|1.54|3760000000|4090000000|80.5|1
2023-09-18 18:36:36|10448|49965|0119|6.84B|6840000000|1.79|7301541|12.35|23|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2023-09-18 18:36:44|10449|41610|SPOR|2.08B|2080000000|1.57|1199170|-19.96|47|2023-11-22|15/09/2023|||||1.5700000524521|1|2023-08-23|15/06/2023|0.0495|0.0495|1620000000|1620000000|1.4900000095367|1
2023-09-18 18:36:49|10450|1156757|UWCB|4.21B|4210000000|3.82|1105910|-8.5|20|2023-12-05|15/10/2023|||||3.8199999332428|1|2023-09-12|15/07/2023|0.002|0.002|40000000|40000000|3.289999961853|1
2023-09-18 18:36:54|10451|103217|2206|58.54B|58540000000|73.9|11037739|95.01|27|2023-11-10|15/09/2023|||||73.900001525879|1|2023-08-14|15/06/2023|||||77.5|1
2023-09-18 18:37:00|10452|18144|GESC|118.5B|118500000000|824.95|393272|53.89|41|2023-11-10|15/09/2023||||15035000000|829.20001220703|1|2023-08-03|15/06/2023|35.8|40.9|12840000000|11650000000|789.65002441406|1
2023-09-18 18:37:05|10453|1165978|ROUT|99.05B|99050000000|1575|416429|11.25|14|2023-10-17|15/09/2023||9.38||8032000000|1580.4000244141|1|2023-08-30|15/06/2023|14.58|14.61|9670000000|9720000000|1531.4499511719|1
2023-09-18 18:37:10|10454|49979|0410|4.94B|4940000000|0.95|3473828|-35.37|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2023-09-18 18:37:15|10455|49971|0272|5.86B|5860000000|0.73|9032692|-15.91|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2023-09-18 18:37:21|10456|102992|1215|28.86B|28860000000|97.9|1043714|22.29|28|2023-11-08|15/09/2023|||||97.900001525879|1|2023-08-09|15/06/2023||1.61|||93.800003051758|1
2023-09-18 18:37:26|10457|43798|009450|665.56B|665560000000|46050|80547|13.71|29|2023-11-15|15/09/2023|||||46050|1|2023-08-15|15/06/2023|||||59500|1
2023-09-18 18:37:31|10458|969072|1282|345.26M|345260000|0.215|1519479|-52.4|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
2023-09-18 18:37:38|10459|49977|0363|11.29B|11290000000|10.32|647840|-0.38|29|2023-11-29|15/09/2023|||||10.319999694824|1|2023-08-30|15/06/2023|||||10.880000114441|1
2023-09-18 18:37:43|10460|979222|033290|634.52B|634520000000|7560|507959|17.26|28|2023-11-15|15/09/2023|||||7560|1|2023-08-08|15/06/2023|||||5140|1
2023-09-18 18:37:49|10461|44104|170900|579B|579000000000|68000|40104|25.84|38|2023-11-15|15/09/2023||1216||165600000000|68000|1|2023-07-27|15/06/2023||767.00|161650000000|154100000000|50400|1
2023-09-18 18:37:54|10462|12875|HRHO|22.93B|22930000000|15.65|4725988|25.68|41|2023-11-15|15/09/2023|||||15.64999961853|1|2023-08-10|15/06/2023|||||16.139999389648|1
2023-09-18 18:38:01|10463|100080|1070|7.87B|7870000000|3.12|3203713|0|39|2023-10-30|15/09/2023|||||3.1199998855591|1|2023-08-25|15/06/2023|||||4.0199999809265|1
2023-09-18 18:38:05|10464|50122|ARLJ|6.5B|6500000000|17000|147825|-13.39|28|2023-11-20|15/09/2023||420.00||11152000000|17000|1|2023-08-30|15/06/2023|||||16800|1
2023-09-18 18:38:10|10465|958363|214320|851B|851000000000|43750|26032|2.3|29|2023-11-15|15/09/2023||1313||477780000000|43750|1|2023-07-31|15/06/2023||880.50|496800000000|496870000000|39550|1
2023-09-18 18:38:14|10466|1114561|1860|4.84B|4840000000|3.18|670830|-30.39|12|2023-11-29|15/09/2023|||||3.170000076294|1|2023-08-14|15/06/2023||0.08|261580000|254320000|3.75|1
2023-09-18 18:38:20|10467|18204|ICMN|75.69B|75690000000|243.8|4740145|-7.03|41|2023-11-14|15/09/2023||||13134000000|244.25|1|2023-08-07|15/06/2023|-2.4|-3.1|13930000000|14000000000|224.75|1
2023-09-18 18:38:26|10468|990234|0357|3.43B|3430000000|7.65|1695813|-63.73|17|2023-11-29|15/09/2023|||||7.6500000953674|1|2023-08-25|15/06/2023||-0.04||1078000000|8.9099998474121|1
2023-09-18 18:38:31|10469|1053087|LOMA|301.38M|301380000|6.215|352009|-7.02|26|2023-11-09|15/09/2023||0.0152||314620000|6.2150001525879|1|2023-08-09|15/06/2023|0.0152|0.0043|177900000|224090000|6.6500000953674|1
2023-09-18 18:38:37|10470|18392|SOBH|63.68B|63680000000|671.15|742010|0.02|41|2023-11-10|15/09/2023||8.53||6849000000|671.40002441406|1|2023-08-07|15/06/2023|1.3|1.3|9080000000|9080000000|594.90002441406|1
2023-09-18 18:38:42|10471|1064345|ATRD|167.81B|167810000000|339|777317|38.05|25|2023-11-09|15/09/2023||3||32760000000|337.39999389648|1|2023-08-30|15/06/2023|0.1|0.35|32150000000|32150000000|325.20001220703|1
2023-09-18 18:38:47|10472|1128957|SBFG3|1.83B|1830000000|7.43|3548443|-66.31|23|2023-11-13|15/09/2023||0.22||1690000000|7.3800001144409|1|2023-08-07|15/06/2023|-0.06|0.16|1590000000|1640000000|13.140000343323|1
2023-09-18 18:38:50|10473|955768|094800|361.13B|361130000000|3890|42957|-11.27|0||
2023-09-18 18:38:56|10474|103283|2392|20.52B|20520000000|43.1|2887832|17.81|29|2023-11-10|15/09/2023||1.37||29348000000|43.099998474121|1|2023-08-11|15/06/2023||0.53||23323000000|38.75|1
2023-09-18 18:39:02|10475|13205|GWCS|1.85B|1850000000|3.158|1145802|-27.77|29|2023-10-19|15/09/2023|||||3.1579999923706|1|2023-07-18|15/06/2023|0.098|0.098|389610000|389610000|3.3870000839233|1
2023-09-18 18:39:07|10476|992665|6443|13.98B|13980000000|29.35|5100167|-29.86|29|2023-11-08|15/09/2023||0.43||2470000000|29.35000038147|1|2023-08-30|15/06/2023|0.3|0.3|2370000000|2370000000|31.5|1
2023-09-18 18:39:13|10477|943505|1666|8.07B|8070000000|6.3|1011340|24.27|20|2023-10-19|15/09/2023||||6619000000|6.3000001907349|1|2023-08-24|15/06/2023|||||6.1999998092651|1
2023-09-18 18:39:19|10478|100271|NBCC|108.61B|108610000000|58.7|19553677|76.61|29|2023-11-14|15/09/2023||||14332000000|58.700000762939|1|2023-08-10|15/06/2023|2.4||14780000000|19180000000|48.799999237061|1
2023-09-18 18:39:25|10479|39872|INRL|41.55B|41550000000|76.55|13039549|2.28|41|2023-11-16|15/09/2023|||||76.800003051758|1|2023-08-10|15/06/2023|||1560000000|1560000000|67.150001525879|1
2023-09-18 18:39:30|10480|1056455|ICLK|19.32M|19320000|1.8|65087|-45.17|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
2023-09-18 18:39:35|10481|943532|3836|1.05B|1050000000|0.66|719558|-63.87|17|2023-11-29|15/09/2023|||||0.66000002622604|1|2023-08-29|15/06/2023|||||0.81000000238419|1
2023-09-18 18:39:41|10482|1073767|GMMP|82.85B|82850000000|1803.3|298244|-1.68|28|2023-10-26|15/09/2023|||||1810.1500244141|1|2023-08-10|15/06/2023|||9120000000||1449.5|1
2023-09-18 18:39:46|10483|18727|MDIA3|12.81B|12810000000|38.06|1222602|-9.09|41|2023-11-10|15/09/2023||0.7512||3210000000|38.020000457764|1|2023-08-11|15/06/2023|0.64|0.565|2850000000|2770000000|43.25|1
2023-09-18 18:39:51|10484|103683|6153|12.69B|12690000000|22.9|2928012|-18.91|29|2023-10-27|15/09/2023|||||22.89999961853|1|2023-07-26|15/06/2023|||||24.60000038147|1
2023-09-18 18:39:57|10485|1012973|8358|16.17B|16170000000|64|14778|62.04|27|2023-10-27|15/09/2023||0.56||1550000000|64|1|2023-08-30|15/06/2023||0.52||1450000000|66.400001525879|1
2023-09-18 18:40:02|10486|103011|1305|15.86B|15860000000|26.15|2985720|12.55|29|2023-11-02|15/09/2023||0.4113||3680000000|26.14999961853|1|2023-08-09|15/06/2023|0.00|0.0359|3340000000|3470000000|25.64999961853|1
2023-09-18 18:40:08|10487|1012878|6589|29.29B|29290000000|99.6|1357|-17.16|29|2023-11-29|15/09/2023||-0.34||380000000|99.599998474121|1|2023-08-30|15/06/2023|-0.58|-0.52|138000000|138000000|94.199996948242|1
2023-09-18 18:40:13|10488|103658|5534|21.6B|21600000000|74.1|482363|0|32|2023-11-09|15/09/2023||3.55||3330000000|74.099998474121|1|2023-08-10|15/06/2023|0.7|0.7|860000000|860000000|80.5|1
2023-09-18 18:40:18|10489|103727|6412|45.89B|45890000000|115|1708604|65.71|29|2023-11-06|15/09/2023||2.27||10600000000|115|1|2023-08-02|15/06/2023|1.98|1.98|9270000000|9270000000|102|1
2023-09-18 18:40:23|10490|1012650|5820|44.84B|44840000000|11.7|6711|2.18|23|2022-11-30|15/09/2022|||||11.699999809265|1|2022-08-31|15/06/2022|0.22||2770000000||11.449999809265|1
2023-09-18 18:40:28|10491|103015|1310|8.74B|8740000000|16.55|1193167|13.64|28|2023-11-29|15/09/2023|||||16.549999237061|1|2023-08-09|15/06/2023|||||16.85000038147|1
2023-09-18 18:40:33|10492|943574|3613|10.78B|10780000000|12.88|1170029|37.17|29|2023-10-27|15/09/2023|||||12.880000114441|1|2023-08-10|15/06/2023|||||14.699999809265|1
2023-09-18 18:40:38|10493|50212|IPFJ|5.88B|5880000000|731|713496|-39.23|15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2023-09-18 18:40:42|10494|946370|1381|9.05B|9050000000|3.72|1357705|-23.36|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
2023-09-18 18:40:47|10495|950127|BERA|2.81B|2810000000|2.41|4364049|28.42|29|2023-12-13|15/10/2023|||||2.4100000858307|1|2023-09-12|15/07/2023|0.086|0.086|1090000000|1090000000|2.25|1
2023-09-18 18:40:52|10496|41396|MSMJ|13.4B|13400000000|6188|1660476|2.71|29|2022-11-30|15/09/2022|||||6188|1|2022-08-29|15/06/2022|-4.25||38140000000||4051|1
2023-09-18 18:40:58|10497|50048|0861|4.22B|4220000000|2.53|1552969|-24.55|36|2023-11-21|15/09/2023|||||2.5299999713898|1|2023-08-30|15/06/2023|||||2.7400000095367|1
2023-09-18 18:41:03|10498|979901|121800|256.3B|256300000000|3320|910419|-57.22|24|2023-03-31|15/12/2022|-3442.67||15850000000||3380|1|2022-11-14|15/09/2022|-118.55||6970000000||4430|1
2023-09-18 18:41:06|10499|1031125|6069|4.82B|4820000000|4.98|970262|-6.7|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
2023-09-18 18:41:13|10500|979322|039840|386.35B|386350000000|26450|133708|19.68|29|2023-11-13|15/09/2023||654.83||44130000000|26450|1|2023-08-15|15/06/2023||531.00|43800000000|43800000000|29850|1
2023-09-18 18:41:18|10501|41608|MBSS|5.24B|5240000000|0.73|13633232|21.49|29|2023-11-23|15/09/2023|||||0.73000001907349|1|2023-08-30|15/06/2023|||||0.73500001430511|1
2023-09-18 18:41:23|10502|102180|COSCO|35.2B|35200000000|4.85|859449|16.9|27|2023-11-17|15/09/2023|||||4.8499999046326|1|2023-08-18|15/06/2023|||||5.1500000953674|1
2023-09-18 18:41:28|10503|41402|AGUASA|1.71T|1710000000000|287|6906346|49.48|32|2023-11-23|15/09/2023||4.9|||287|1|2023-08-24|15/06/2023|4.17|4.7|153440000000|150910000000|295.17999267578|1
2023-09-18 18:41:33|10504|102472|CKP|28.45B|28450000000|3.5|6784122|-30.87|29|2023-11-09|15/09/2023|||||3.5|1|2023-08-10|15/06/2023|0.00||2370000000|2470000000|3.3599998950958|1
2023-09-18 18:41:38|10505|1013385|MAVI|22.29B|22290000000|109.5|3265114|199.24|27|2023-12-12|15/10/2023|||||109.5|1|2023-09-19|15/07/2023||3.94||1700000000|109.5|1
2023-09-18 18:41:43|10506|992988|3306|4.71B|4710000000|9.41|223559|-1.71|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2023-09-18 18:41:48|10507|41612|DRBM|2.76B|2760000000|1.43|1346300|-11.66|32|2023-11-23|15/09/2023|||||1.4299999475479|1|2023-08-24|15/06/2023|0.0145||3980000000||1.4800000190735|1
2023-09-18 18:41:54|10508|1156660|BLDN|2.46B|2460000000|1.29|6671706|-19.65|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
2023-09-18 18:41:57|10509|1129402|1873|2.41B|2410000000|1.26|5562018|-21.05|0||
2023-09-18 18:42:01|10510|1089331|1765|4.11B|4110000000|0.5|17122458|-16.67|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2023-09-18 18:42:08|10511|104150|EGCH|142.36B|142360000000|245.26|630824|7.88|28|2023-10-20|15/09/2023|||||245.25999450684|1|2023-08-22|15/06/2023|||||254|1
2023-09-18 18:42:13|10512|100044|0697|13.46B|13460000000|1.89|3247094|47.29|29|2023-10-27|15/09/2023|||||1.8899999856949|1|2023-08-28|15/06/2023|||||1.5900000333786|1
2023-09-18 18:42:18|10513|100022|0308|8.53B|8530000000|1.54|1996870|15.56|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
2023-09-18 18:42:24|10514|102234|FGEN|68.33B|68330000000|18.4|305062|7.95|26|2023-11-16|15/09/2023|||||18.39999961853|1|2023-08-09|15/06/2023|||634800000|634800000|19.700000762939|1
2023-09-18 18:42:29|10515|103367|2515|15.69B|15690000000|10.25|8941973|12.03|27|2023-11-13|15/09/2023|||||10.25|1|2023-08-11|15/06/2023|||||9.9799995422363|1
2023-09-18 18:42:34|10516|50100|WBOJ|6.18B|6180000000|12087|94383|60.9|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2023-09-18 18:42:39|10517|990901|2362|5.75B|5750000000|0.465|28345069|-40.26|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2023-09-18 18:42:43|10518|1153343|0302|5.18B|5180000000|1.35|10822522|-20.11|0||
2023-09-18 18:42:48|10519|102738|SGP|13.68B|13680000000|8.2|328830|-25.91|27|2023-11-07|15/09/2023|||||8.1999998092651|1|2023-08-10|15/06/2023|||||8.3500003814697|1
2023-09-18 18:42:54|10520|103374|2534|9.08B|9080000000|19.2|1352893|-25.39|28|2023-11-29|15/09/2023|||||19.200000762939|1|2023-08-16|15/06/2023|||||19.35000038147|1
2023-09-18 18:42:59|10521|979723|086390|273.07B|273070000000|12990|146190|-22.26|29|2023-11-15|15/09/2023|||||12990|1|2023-08-15|15/06/2023|||||13500|1
2023-09-18 18:43:05|10522|1013402|ERIS|111.38B|111380000000|815.9|196909|15.04|27|2023-11-29|15/09/2023||||5020000000|818.84997558594|1|2023-08-30|15/06/2023|7|7|4670000000|4670000000|806.34997558594|1
2023-09-18 18:43:10|10523|18623|BRSR6|5.16B|5160000000|12.27|1591728|8.94|41|2023-11-13|15/09/2023||0.6481||1950000000|12.270000457764|1|2023-08-14|15/06/2023|0.55|0.5515|1990000000|2060000000|13.89999961853|1
2023-09-18 18:43:15|10524|950510|TAKA|3.06B|3060000000|3.66|490676|9.85|29|2023-10-26|15/09/2023|||||3.6600000858307|1|2023-08-29|15/06/2023|0.11||677700000||3.6500000953674|1
2023-09-18 18:43:20|10525|18155|GRPH|96.07B|96070000000|491.25|1516822|31.31|29|2023-11-09|15/09/2023||||8234000000|492.14999389648|1|2023-08-10|15/06/2023|-1.6|-1.6|7470000000|7470000000|426|1
2023-09-18 18:43:26|10526|39900|RAID|58.05B|58050000000|172.85|2082163|-2.14|28|2023-11-15|15/09/2023|||||172.75|1|2023-08-04|15/06/2023|||||164.30000305176|1
2023-09-18 18:43:30|10527|1167986|009900|1.03T|1030000000000|19700|368021|-12.26|16|2023-11-22|15/09/2023||||441800000000|19700|1|2023-08-11|15/06/2023|||469500000000|469500000000|19030|1
2023-09-18 18:43:36|10528|44010|082640|749.83B|749830000000|4810|144959|-6.55|36|2023-11-09|15/09/2023||||1074000000000|4810|1|2023-08-16|15/06/2023||||922000000000|3680|1
2023-09-18 18:43:42|10529|103554|3532|57.6B|57600000000|148.5|1239860|-9.91|27|2023-11-08|15/09/2023||1.91||3580000000|148.5|1|2023-08-30|15/06/2023|1.95|1.99|3550000000|3630000000|140|1
2023-09-18 18:43:47|10530|103740|8070|21.85B|21850000000|32.45|1132669|-1.52|29|2023-11-29|15/09/2023||0.77||5770000000|32.450000762939|1|2023-08-30|15/06/2023||0.47||5450000000|30.14999961853|1
2023-09-18 18:43:53|10531|1012345|4105|19.39B|19390000000|78|647|7.91|29|2023-11-10|15/09/2023||1.37||1450000000|78|1|2023-08-04|15/06/2023|1.21|1.21|1300000000|1300000000|75.599998474121|1
2023-09-18 18:44:00|10532|1012169|3152|15.53B|15530000000|225|139|25|29|2023-11-29|15/09/2023||1.2||389000000|225|1|2023-08-30|15/06/2023|1|1|354000000|354000000|183.5|1
2023-09-18 18:44:05|10533|102314|SCC|146.64B|146640000000|35|1619037|-15.96|30|2023-11-29|15/09/2023|||||35|1|2023-08-07|15/06/2023|||23870000000|24760000000|29.200000762939|1
2023-09-18 18:44:11|10534|18766|RAPT4|3.65B|3650000000|11.87|2116885|27.65|41|2023-11-09|15/09/2023||0.3525||2960000000|11.909999847412|1|2023-08-09|15/06/2023|0.3688|0.3744|2780000000|2680000000|12.130000114441|1
2023-09-18 18:44:16|10535|43661|003530|561.63B|561630000000|2540|342832|-11.23|25|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1
2023-09-18 18:44:21|10536|961692|SSSJ|5.97B|5970000000|1266|604615|-8.18|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2023-09-18 18:44:27|10537|19483|KOZAL|95.37B|95370000000|27.76|147115460|230.89|39|2023-11-29|15/09/2023|||||27.760000228882|1|2023-08-10|15/06/2023|||1440000000|1720000000|27.540000915527|1
2023-09-18 18:44:31|10538|1010642|||||||28|2023-11-16|15/09/2023||749.38||657830000000|71900|1|2023-07-26|15/06/2023||658.87|642500000000|642670000000|80600|1
2023-09-18 18:44:37|10539|18652|CSMG3|7.19B|7190000000|18.96|1927763|39.29|39|2023-11-14|15/09/2023||0.8251||1730000000|18.989999771118|1|2023-07-31|15/06/2023|0.66|0.6818|1580000000|1580000000|20.270000457764|1
2023-09-18 18:44:42|10540|19386|EKGYO|31.73B|31730000000|8.11|388699510|97.54|41|2023-10-30|15/09/2023|||||8.1099996566772|1|2023-08-16|15/06/2023|||2830000000|2830000000|8.5299997329712|1
2023-09-18 18:44:47|10541|1164167|LJQQ3|829.7M|829700000|4.42|3566122|-27.5|19|2023-11-06|15/09/2023|||||4.4800000190735|1|2023-08-08|15/06/2023|||560000000|606500000|6.3800001144409|1
2023-09-18 18:44:52|10542|50696|DRDJ|15.15B|15150000000|1746|589611|76.58|28|2023-10-16|15/09/2023|||||1728|1|2023-08-23|15/06/2023|||||1795|1
2023-09-18 18:44:58|10543|1012926|8076|9.45B|9450000000|32.4|2636|5.03|29|2023-11-29|15/09/2023|||||32.400001525879|1|2023-08-30|15/06/2023|||||40.3|0.76923076923077
2023-09-18 18:45:04|10544|40456|PGSUS|82.16B|82160000000|758.4|2239882|212.49|38|2023-11-09|15/09/2023|||||758.40002441406|1|2023-08-14|15/06/2023|||17240000000|16820000000|956|1
2023-09-18 18:45:09|10545|1090470|CRDE|211.87B|211870000000|1331.7|32885|35.19|28|2023-11-08|15/09/2023||||7280000000|1331.6999511719|1|2023-07-20|15/06/2023|21.8|17.1|7860000000|7210000000|1305.1999511719|1
2023-09-18 18:45:14|10546|1159369|344820|658.46B|658460000000|41300|21986|-12.87|15|2023-11-13|15/09/2023||2171||398900000000|41300|1|2023-08-04|15/06/2023||2517|437700000000|422700000000|41650|1
2023-09-18 18:45:20|10547|943699|EPG|18.9B|18900000000|6.75|2621514|-33.98|28|2023-11-09|15/09/2023||0.13||3206000000|6.75|1|2023-08-11|15/06/2023|0.11|0.11|3000000000|3000000000|6.3000001907349|1
2023-09-18 18:45:25|10548|102671|PTG|16.7B|16700000000|9.85|9552281|-34.64|29|2023-11-14|15/09/2023|||||9.8500003814697|1|2023-08-10|15/06/2023|0.07|0.07|50800000000|50840000000|10.300000190735|1
2023-09-18 18:45:30|10549|50039|0658|3.65B|3650000000|2.23|2125280|-43.2|26|2023-11-29|15/09/2023|||||2.2300000190735|1|2023-08-25|15/06/2023|||||2.2799999713898|1
2023-09-18 18:45:37|10550|100069|0906|6.54B|6540000000|5.89|726121|75.75|19|2023-11-29|15/09/2023|||||5.8899998664856|1|2023-08-22|15/06/2023|||||4.9800000190735|1
2023-09-18 18:45:41|10551|27134|HERDEZ|13.41B|13410000000|40.03|401955|23.32|35|2023-10-26|15/09/2023||0.8052|||40.009998321533|1|2023-07-19|15/06/2023|0.7219|0.7219|8800000000|8800000000|47.819999694824|1
2023-09-18 18:45:47|10552|1072979|BTBT|207.65M|207650000|2.345|4951050|79.53|23|2023-12-20|15/09/2023||-0.04||12500000|2.3420000076294|1|2023-08-15|15/06/2023|0.02|-0.0867|9000000|10480000|3.4700000286102|1
2023-09-18 18:45:52|10553|103219|2208|21.89B|21890000000|23.65|2988328|31.74|28|2023-11-10|15/09/2023||-0.06||6180000000|23.64999961853|1|2023-08-11|15/06/2023||-0.12||5390000000|21.64999961853|1
2023-09-18 18:46:00|10554|103654|5522|45.25B|45250000000|57.9|399614|-4.33|30|2023-10-26|15/09/2023|||||57.900001525879|1|2023-08-11|15/06/2023|||||57.299999237061|1
2023-09-18 18:46:05|10555|1012748|6244|10.6B|10600000000|27.4|3630|-6.78|29|2023-11-29|15/09/2023||0.29||992000000|27.39999961853|1|2023-08-30|15/06/2023|0.06|0.06|827000000|827000000|28.60000038147|1
2023-09-18 18:46:12|10556|103437|2867|23.6B|23600000000|5.14|6923880|-18.51|27|2023-11-29|15/09/2023|||||5.1399998664856|1|2023-07-21|15/06/2023|||||5.1999998092651|1
2023-09-18 18:46:17|10557|103021|1319|45.19B|45190000000|76.4|9795272|35.96|29|2023-10-30|15/09/2023||1.16||5710000000|76.400001525879|1|2023-08-09|15/06/2023|1.28|1.28|5550000000|5550000000|60.099998474121|1
2023-09-18 18:46:23|10558|947157|AEGS|117.74B|117740000000|336.5|707489|17.81|29|2023-11-07|15/09/2023||3.44||23840000000|335.45001220703|1|2023-07-26|15/06/2023|3.3|3.75|21010000000|21010000000|374.85000610352|1
2023-09-18 18:46:31|10559|18223|IRBI|186.3B|186300000000|31.5|17149108|36.29|41|2023-10-25|15/09/2023||||16060000000|31.35000038147|1|2023-07-31|15/06/2023|0.2||16340000000|16340000000|26.700000762939|1
2023-09-18 18:46:37|10560|979333|041190|265.93B|265930000000|3415|500485|-34.91|24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2023-09-18 18:46:42|10561|18114|ENGI|84.98B|84980000000|151.7|6536209|130.27|30|2023-11-09|15/09/2023||||7138000000|151.19999694824|1|2023-08-02|15/06/2023|1.3||8080000000|8080000000|155.5|1
2023-09-18 18:46:47|10562|941309|AGTHIA|3.99B|3990000000|5.03|304181|0.2|37|2023-11-07|15/09/2023|||||5.0300002098083|1|2023-08-02|15/06/2023|0.05|0.06|1020000000|1020000000|5.2800002098083|1
2023-09-18 18:46:52|10563|41694|PDNI|2.62B|2620000000|3.96|242354|16.18|31|2023-11-30|15/09/2023|||||3.960000038147|1|2023-08-25|15/06/2023|0.0875||476300000||3.9500000476837|1
2023-09-18 18:46:59|10564|103797|9940|21.37B|21370000000|29|205054|-8.41|27|2023-10-31|15/09/2023|||||29|1|2023-07-27|15/06/2023|||||28.950000762939|1
2023-09-18 18:47:03|10565|1166358|BOAS3|4.22B|4220000000|7.95|1795213|25.2|19|2023-11-08|15/09/2023||0.1508||250730000|7.9499998092651|1|2023-08-14|15/06/2023||0.1273||233770000|7.9499998092651|1
2023-09-18 18:47:10|10566|18165|GNFC|96.04B|96040000000|617.9|1223111|-10.26|38|2023-11-09|15/09/2023|||||617.95001220703|1|2023-08-07|15/06/2023|||||585.75|1
2023-09-18 18:47:15|10567|102163|DNL|43.36B|43360000000|6.25|1289105|-19.39|29|2023-11-08|15/09/2023|||||6.25|1|2023-08-08|15/06/2023|||7820000000||7.0999999046326|1
2023-09-18 18:47:21|10568|19482|KOZAA|26.37B|26370000000|63.15|29812916|129.25|38|2023-11-29|15/09/2023|||||63.150001525879|1|2023-08-30|15/06/2023|||1510000000|1510000000|59.599998474121|1
2023-09-18 18:47:26|10569|103646|5388|33.88B|33880000000|129|8077621|42.31|29|2023-11-09|15/09/2023||2.04||16140000000|129|1|2023-08-10|15/06/2023|2.05|2.05|15670000000|15670000000|114|1
2023-09-18 18:47:32|10570|100126|2233|4.13B|4130000000|0.76|7840340|-18.09|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
2023-09-18 18:47:38|10571|979824|100090|1.1T|1100000000000|20700|407954|-15.49|28|2023-11-10|15/09/2023||254.00||238280000000|20700|1|2023-08-14|15/06/2023||213.00|257900000000|257900000000|21450|1
2023-09-18 18:47:43|10572|1012368|4147|22.69B|22690000000|89.7|3508|32.12|29|2023-11-02|15/09/2023||-0.175||132000000|89.699996948242|1|2023-08-30|15/06/2023|-0.19|-0.195|104000000|110000000|109.5|1
2023-09-18 18:47:49|10573|1012146|3081|10.89B|10890000000|118.5|2106|-26.4|29|2023-10-25|15/09/2023||-0.1638||327570000|118.5|1|2023-07-26|15/06/2023|-0.45|-0.4467|253000000|252970000|103|1
2023-09-18 18:47:54|10574|996059|MOVI3|4.47B|4470000000|12.47|3592426|-9.36|28|2023-11-06|15/09/2023||0.0254||2560000000|12.439999580383|1|2023-08-08|15/06/2023|-0.0493|-0.0496|2480000000|2480000000|12.050000190735|1
2023-09-18 18:48:00|10575|13209|MCGS|1.65B|1650000000|5.848|441416|-21.22|27|2023-10-10|15/09/2023|||||5.8480000495911|1|2023-08-07|15/06/2023|||||6.2789998054504|1
2023-09-18 18:48:06|10576|100244|JUST|61.02B|61020000000|707.9|266782|23.63|39|2023-11-01|15/09/2023||9.03||1991000000|707.75|1|2023-07-14|15/06/2023|9.8|9.8|2470000000|2470000000|774.45001220703|1
2023-09-18 18:48:11|10577|103086|1515|7.83B|7830000000|43.15|2341766|28.96|27|2023-11-02|15/09/2023|||||43.150001525879|1|2023-08-08|15/06/2023|||||38.5|1
2023-09-18 18:48:18|10578|41640|YTLS|16.99B|16990000000|1.55|28280470|169.57|36|2023-11-23|15/09/2023|||||1.5499999523163|1|2023-08-24|15/06/2023|0.0437||9100000000||1.3500000238419|1
2023-09-18 18:48:24|10579|13694|MSNG|122.23B|122230000000|3.075|104134727|67.09|35|2023-10-30|15/09/2023|||||3.0750000476837|1|2023-08-02|15/06/2023|||||3.0499999523163|1
2023-09-18 18:48:28|10580|1161014|9996|4.76B|4760000000|7.06|2015780|7.7|0||
2023-09-18 18:48:34|10581|42628|EYDr|640.07M|640070000|6.1|50201|-20.4|32|2023-11-29|15/09/2023|||||6.0999999046326|1|2023-09-29|15/06/2023|||||6.0999999046326|1
2023-09-18 18:48:39|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
2023-09-18 18:48:46|10583|42672|SRSr|548.78M|548780000|7.74|47147|26.77|32|2023-10-31|15/09/2023|||||7.7399997711182|1|2023-09-11|15/06/2023|||123200000|232400000|7.8800001144409|1
2023-09-18 18:48:51|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
2023-09-18 18:48:56|10585|103234|2323|12.64B|12640000000|11.6|30294756|48.68|27|2023-10-25|15/09/2023|||||11.60000038147|1|2023-09-04|15/06/2023|||||12.39999961853|1
2023-09-18 18:49:01|10586|997897|145720|983.99B|983990000000|114100|49123|17.15|28|2023-11-15|15/09/2023||2630||113690000000|114100|1|2023-08-08|15/06/2023||1667|106400000000|106400000000|139000|1
2023-09-18 18:49:06|10587|103590|3704|20.46B|20460000000|51.7|12703536|62.06|29|2023-11-06|15/09/2023||0.54||6820000000|51.700000762939|1|2023-08-07|15/06/2023|0.77|0.765|7120000000|7120000000|50.700000762939|1
2023-09-18 18:49:11|10588|50022|3818|1.58B|1580000000|0.27|3561327|-25.35|11|2023-06-22|15/12/2023|||||0.31000000238419|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2023-09-18 18:49:17|10589|41407|AESANDES|849.95B|849950000000|81.91|87932|-34.47|18|2023-11-08|15/09/2023||0.0049|||81.910003662109|1|2023-08-03|15/06/2023||0.0008|||114|1
2023-09-18 18:49:22|10590|50054|1361|8.68B|8680000000|4.2|3412665|10.05|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2023-09-18 18:49:27|10591|950528|UNSM|5.4B|5400000000|3.25|782890|21.43|29|2023-10-27|15/09/2023|||||3.25|1|2023-07-27|15/06/2023|0.015||378700000||3.329999923706|1
2023-09-18 18:49:32|10592|1073430|TENP|650.56M|650560000|89.85|38110|-19.04|24|2023-11-20|15/09/2023||||111900000|89.849998474121|1|2023-09-06|15/06/2023|||104900000|102130000|81.599998474121|1
2023-09-18 18:49:35|10593|1141275|1931|1.68B|1680000000|1.17|50072|-49.39|0||
2023-09-18 18:49:40|10594|1052835|TRAXIONA|17.31B|17310000000|30.4|1534508|42.6|27|2023-10-23|15/09/2023||0.3315||6410000000|30.39999961853|1|2023-07-24|15/06/2023|0.21|0.2167|5980000000|5980000000|34.569999694824|1
2023-09-18 18:49:45|10595|953717|8341|15.67B|15670000000|120.5|373501|-31.47|29|2023-11-10|15/09/2023||2.65||810000000|120.5|1|2023-08-04|15/06/2023|0.32|1.96|801000000|993000000|133.5|1
2023-09-18 18:49:51|10596|18256|KARU|108.62B|108620000000|135.4|2643482|46.69|31|2023-11-03|15/09/2023||2.90||9445000000|135.35000610352|1|2023-07-17|15/06/2023|4.48|3.7|12300000000||124|1
2023-09-18 18:49:57|10597|18403|SRID|43.92B|43920000000|484|753124|59.85|31|2023-11-01|15/09/2023||-10.40||9904000000|486.25|1|2023-08-02|15/06/2023||-6.80|9300000000|10200000000|480.10000610352|1
2023-09-18 18:50:03|10598|985148|CLHO|5.88B|5880000000|4.07|2244233|-0.24|27|2023-12-05|15/09/2023|||||4.0700001716614|1|2023-09-04|15/06/2023|||||3.8499999046326|1
2023-09-18 18:50:07|10599|1096080|1911|4.13B|4130000000|7.27|1244400|-12.52|0||
2023-09-18 18:50:11|10600|943499|1600|3.45B|3450000000|3.56|758815|-3.51|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
2023-09-18 18:50:16|10601|102505|ESSO|33.92B|33920000000|9.8|16072582|-24.62|30|2023-11-09|15/09/2023||0.19|||9.8000001907349|1|2023-08-10|15/06/2023|-0.37|-0.37|51670000000|51670000000|9.3000001907349|1
2023-09-18 18:50:22|10602|19583|TKFEN|18.91B|18910000000|48.3|12793324|71.35|41|2023-10-26|15/09/2023|||||48.299999237061|1|2023-08-09|15/06/2023|||8810000000|9530000000|43.799999237061|1
2023-09-18 18:50:28|10603|42644|HEPr|2.32B|2320000000|7.43|84107|17.47|41|2023-11-09|15/09/2023||0.32||2770000000|7.4299998283386|1|2023-08-30|15/06/2023|0.02|0.17|2980000000|2770000000|8.3100004196167|1
2023-09-18 18:50:33|10604|1093999|298000|305.39B|305390000000|96100|29195|-36.27|23|2023-11-16|15/09/2023||||643000000000|96100|1|2023-07-27|15/06/2023|||724000000000|641000000000|81500|1
2023-09-18 18:50:39|10605|979768|092040|283.32B|283320000000|13740|135732|-39.3|28|2023-11-14|15/09/2023|||||13740|1|2023-08-14|15/06/2023|||||18580|1
2023-09-18 18:50:43|10606|1156019|9909|2.1B|2100000000|3.27|1624795|-19.53|0||
2023-09-18 18:50:48|10607|50507|ANIM3|1.30B|1300000000|3.51|8441877|-29.96|29|2023-11-13|15/09/2023||0.07||954250000|3.4700000286102|1|2023-08-14|15/06/2023|-0.18|-0.23|932400000|932400000|4.8000001907349|1
2023-09-18 18:50:52|10608|969094|3813|3.36B|3360000000|0.66|5263858|8.33|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
2023-09-18 18:50:58|10609|13696|NMTP|247.86B|247860000000|13.41|118247343|175.7|33|2023-12-04|15/09/2023|||||13.409999847412|1|2023-08-28|15/06/2023|||||15.104999542236|1
2023-09-18 18:51:03|10610|943449|0579|13.93B|13930000000|1.69|2701855|1.2|18|2023-10-27|15/09/2023|||||1.6900000572205|1|2023-08-29|15/06/2023|||||1.6699999570847|1
2023-09-18 18:51:09|10611|100071|0934|7.63B|7630000000|3.19|1238961|30.64|30|2023-11-29|15/09/2023|||||3.1900000572205|1|2023-08-22|15/06/2023|||||3|1
2023-09-18 18:51:13|10612|980727|TTAt|315.05M|315050000|0.172|14802|-24.14|0||
2023-09-18 18:51:19|10613|13218|QANC|2.34B|2340000000|3.577|368589|-27.23|34|2023-10-18|15/09/2023|||||3.5769999027252|1|2023-07-24|15/06/2023|||||3.9739999771118|1
2023-09-18 18:51:25|10614|12889|TMGH|28.06B|28060000000|13.35|2919825|78.95|41|2023-11-29|15/09/2023|||||13.35000038147|1|2023-08-30|15/06/2023|0.39|0.39|5440000000|5440000000|10.680000305176|1
2023-09-18 18:51:29|10615|1131567|6055|7.72B|7720000000|11.16|885019|10.8|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
2023-09-18 18:51:35|10616|37730|ATTP|2.53B|2530000000|25.12|156144|-28.64|41|2023-11-08|15/09/2023|||||25.120000839233|1|2023-09-27|15/06/2023|||2520000000|3040000000|25.120000839233|1
2023-09-18 18:51:39|10617|1162598|9997|8.35B|8350000000|6.86|419759|10.57|0||
2023-09-18 18:51:45|10618|992657|3413|18.17B|18170000000|187|537477|-8.94|29|2023-11-10|15/09/2023||3.59||2920000000|187|1|2023-08-09|15/06/2023|6.27|4.73|3290000000|3090000000|178.5|1
2023-09-18 18:51:50|10619|1062839|MPARK|28.29B|28290000000|125.8|868810|181.34|28|2023-11-07|15/09/2023|||||125.80000305176|1|2023-08-08|15/06/2023|||3690000000|3620000000|109.40000152588|1
2023-09-18 18:51:55|10620|999097|0581|4.62B|4620000000|1.24|2315246|-12.95|17|2023-11-29|15/09/2023|||||1.2400000095367|1|2023-08-31|15/06/2023|||||1.1799999475479|1
2023-09-18 18:52:00|10621|18033|BASF|116.81B|116810000000|2700|20776|-9.9|29|2023-11-09|15/09/2023|||||2698.6999511719|1|2023-07-24|15/06/2023|26|31.5|33700000000|36500000000|2610.9499511719|1
2023-09-18 18:52:06|10622|43922|026890|241.37B|241370000000|6600|171591|-15.82|27|2023-11-14|15/09/2023|||||6600|1|2023-08-11|15/06/2023|||||6780|1
2023-09-18 18:52:11|10623|100051|0743|4.5B|4500000000|2.86|407776|-24.67|23|2023-10-30|15/09/2023|||||2.8599998950958|1|2023-08-09|15/06/2023|0.125||4110000000||3.4100000858307|1
2023-09-18 18:52:17|10624|103155|1736|23.63B|23630000000|77.2|1379534|4.56|29|2023-11-07|15/09/2023||1.23||9290000000|77.199996948242|1|2023-08-30|15/06/2023|0.585|0.6733|8640000000|8640000000|75.199996948242|1
2023-09-18 18:52:22|10625|947275|BAMN|72.11B|72110000000|2236|66292|-38.22|34|2023-11-02|15/09/2023||||6280000000|2228.8000488281|1|2023-08-31|15/06/2023|||5030000000|5030000000|2316.8000488281|1
2023-09-18 18:52:28|10626|19509|MGROS|69.05B|69050000000|366.2|1977072|303.34|41|2023-11-09|15/09/2023||4.22||28140000000|366.20001220703|1|2023-08-02|15/06/2023||3.15|32950000000|32310000000|296.10000610352|1
2023-09-18 18:52:32|10627|1008732|2001|3.48B|3480000000|2.24|969528|0|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
2023-09-18 18:52:37|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
2023-09-18 18:52:42|10629|18741|MYPK3|2.22B|2220000000|14.76|1457974|15.52|41|2023-11-08|15/09/2023||0.8998||4230000000|14.760000228882|1|2023-08-09|15/06/2023|0.5677|0.5289|3800000000|3940000000|14.420000076294|1
2023-09-18 18:52:48|10630|12888|SWDY|47.62B|47620000000|22.7|1951555|200.81|41|2023-11-20|15/09/2023|||||22.700000762939|1|2023-08-15|15/06/2023|||36300000000|32510000000|19.959999084473|1
2023-09-18 18:52:54|10631|103255|2355|15.38B|15380000000|39.5|6058616|31.19|29|2023-11-10|15/09/2023||0.4994||4430000000|39.5|1|2023-08-30|15/06/2023|0.4097|0.3379|4010000000|4070000000|37.400001525879|1
2023-09-18 18:52:59|10632|1082079|6100|3.75B|3750000000|7.24|823895|-23.8|12|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2023-09-18 18:53:05|10633|103389|2605|13.87B|13870000000|23.7|5923694|11.21|29|2023-11-14|15/09/2023||0.3267||1100000000|23.700000762939|1|2023-08-09|15/06/2023|0.17|0.175|1020000000|1020000000|18.950000762939|1
2023-09-18 18:53:11|10634|1012379|4162|12.43B|12430000000|87.6|1041|-36.4|29|2023-11-29|15/09/2023||0.34||170000000|87.599998474121|1|2023-08-30|15/06/2023|0.51|0.51|166000000|166000000|84.800003051758|1
2023-09-18 18:53:14|10635|1117969|1890|4.19B|4190000000|2.08|845825|7.58|0||
2023-09-18 18:53:19|10636|950273|GNIC|993.55M|993550000|1.48|3107149|20.22|29|2023-10-31|15/09/2023|||||1.4800000190735|1|2023-08-01|15/06/2023|0.0106|0.0085|31500000|31500000|1.4400000572205|1
2023-09-18 18:53:25|10637|43462|073240|1.32T|1320000000000|4610|453254|23.03|41|2023-11-15|15/09/2023||-26.00||977000000000|4610|1|2023-08-15|15/06/2023||131.00||973000000000|4340|1
2023-09-18 18:53:30|10638|1061667|166090|1.01T|1010000000000|51300|127079|51.34|27|2023-11-15|15/09/2023||1306||65430000000|51300|1|2023-08-16|15/06/2023||1065|65200000000|64570000000|43400|1
2023-09-18 18:53:36|10639|979582|065660|152.1B|152100000000|15630|26117|-12.52|25|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1
2023-09-18 18:53:41|10640|103360|2501|17.68B|17680000000|15.25|728226|-8.68|29|2023-11-15|15/09/2023|||||15.25|1|2023-08-16|15/06/2023|||||15.14999961853|1
2023-09-18 18:53:46|10641|103196|2031|16.04B|16040000000|49.95|1990916|27.41|29|2023-11-09|15/09/2023||0.54||3730000000|49.950000762939|1|2023-08-01|15/06/2023|1.23|1.14|3870000000|4030000000|48.650001525879|1
2023-09-18 18:53:51|10642|993203|PNBH|179.08B|179080000000|691.6|619818|109.75|29|2023-11-29|15/09/2023||13.85||6790000000|689.90002441406|1|2023-08-30|15/06/2023|13.6|13.61|6600000000|6600000000|642.54998779297|1
2023-09-18 18:53:56|10643|18302|NCCL|94.4B|94400000000|150.65|5611264|105.51|41|2023-11-14|15/09/2023||||28879000000|150.39999389648|1|2023-08-10|15/06/2023|2.6|2.6|38380000000|38380000000|153.85000610352|1
2023-09-18 18:54:01|10644|1166255|294090|745.21B|745210000000|24350|248359|34.07|12|2023-03-22|15/12/2022|-246.94||1610000000||25750|1|2022-11-14|15/09/2022|-176.21||3480000000||18000|1
2023-09-18 18:54:05|10645|1169011|INTB3|7.2B|7200000000|22.05|1430848|-22.5|16|2023-10-30|15/09/2023||0.4297||1130000000|22.049999237061|1|2023-07-27|15/06/2023|0.3602|0.3969|970830000|991100000|24.819999694824|1
2023-09-18 18:54:11|10646|17995|ALOK|95.58B|95580000000|19.3|32231186|-2.8|30|2023-11-15|15/09/2023|||||19.25|1|2023-07-19|15/06/2023|||||15.949999809265|1
2023-09-18 18:54:16|10647|953529|LNTAq|821.83M|821830000|1.5|2897|0|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2023-09-18 18:54:23|10648|41661|CAPI|4.3B|4300000000|1.02|24643670|66.13|41|2023-11-29|15/09/2023||0.1218||4250000000|1.0199999809265|1|2023-08-29|15/06/2023|-0.044|0.0619|3150000000|3830000000|1.0299999713898|1
2023-09-18 18:54:28|10649|100272|VAIB|71.95B|71950000000|433|444338|22.38|28|2023-11-02|15/09/2023|||||435.5|1|2023-08-02|15/06/2023||||7093000000|350.89999389648|1
2023-09-18 18:54:34|10650|950325|IOIP|8.7B|8700000000|1.58|4369767|61.22|29|2023-11-23|15/09/2023|||||1.5800000429153|1|2023-08-28|15/06/2023|0.043||666500000||1.4199999570847|1
2023-09-18 18:54:39|10651|990647|1176|3.4B|3400000000|0.47|3021474|-51.55|15|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2023-09-18 18:54:44|10652|37811|GPW|1.53B|1530000000|36.88|48717|6.98|41|2023-11-09|15/09/2023||||86400000|36.880001068115|1|2023-08-10|15/06/2023|||110700000|107300000|36.799999237061|1
2023-09-18 18:54:50|10653|43575|001060|950.63B|950630000000|41000|310912|118.55|29|2023-11-15|15/09/2023||660.68||192920000000|41000|1|2023-08-15|15/06/2023||638.30|185900000000|186450000000|44650|1
2023-09-18 18:54:56|10654|978765|THYO|30.13B|30130000000|586|204686|-20.08|29|2023-11-13|15/09/2023||3.94||1510000000|583.15002441406|1|2023-08-30|15/06/2023|3.5|3.7|1350000000|1350000000|552.59997558594|1
2023-09-18 18:55:01|10655|1056491|ZAMP3|1.57B|1570000000|5.89|3355654|-29.38|27|2023-11-09|15/09/2023||0.0204||1010000000|5.8899998664856|1|2023-08-10|15/06/2023|-0.2303|-0.23|934690000|934690000|4.1199998855591|1
2023-09-18 18:55:08|10656|102384|RRHI|69.68B|69680000000|45.4|389670|-23.47|30|2023-10-26|15/09/2023||0.845|||45.400001525879|1|2023-07-27|15/06/2023|0.8532|0.845|46390000000|46390000000|56|1
2023-09-18 18:55:15|10657|39850|BACO|33.07B|33070000000|232.1|857265|46.13|43|2023-10-13|15/09/2023||2.9||2430000000|231.69999694824|1|2023-08-09|15/06/2023|3.15|3.14|2640000000|2650000000|222.80000305176|1
2023-09-18 18:55:23|10658|19431|GUBRF|111.22B|111220000000|327.9|5077934|170.51|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
2023-09-18 18:55:29|10659|18035|BEML|97.8B|97800000000|2348.1|607593|56.5|34|2023-11-10|15/09/2023|||||2347.6999511719|1|2023-08-11|15/06/2023|-17.9|-17.9|5770000000|5770000000|1981.3499755859|1
2023-09-18 18:55:34|10660|19370|DOHOL|33.43B|33430000000|12.76|88415681|162.01|40|2023-11-08|15/09/2023|||||12.760000228882|1|2023-08-18|15/06/2023|||||12.840000152588|1
2023-09-18 18:55:40|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
2023-09-18 18:55:44|10662|1166991|9993|14.85B|14850000000|3.67|1195559|-8.93|0||
2023-09-18 18:55:49|10663|979452|052400|245.65B|245650000000|18520|31946|12.92|27|2023-11-16|15/09/2023||||79200000000|18520|1|2023-08-04|15/06/2023|||82200000000||15860|1
2023-09-18 18:55:52|10664|980648|NFSt|1.35B|1350000000|1.28|0|20|0||
2023-09-18 18:55:57|10665|1052402|QD|456.54M|456540000|2.085|902579|109.28|27|2023-11-20|15/09/2023|||||2.1050000190735|1|2023-09-07|15/06/2023|-0.34||11090000||2.3699998855591|1
2023-09-18 18:56:03|10666|102222|DMC|138.35B|138350000000|10.46|2215422|-2.25|30|2023-11-14|15/09/2023|||||10.460000038147|1|2023-08-09|15/06/2023|||36960000000|36960000000|9.5|1
2023-09-18 18:56:08|10667|979653|074600|800.47B|800470000000|29900|238006|14.64|29|2023-11-15|15/09/2023||993.50||211370000000|29900|1|2023-08-15|15/06/2023||943.89|202700000000|204180000000|26300|1
2023-09-18 18:56:13|10668|1012843|6541|8.85B|8850000000|64.3|206812|-55.18|27|2023-11-29|15/09/2023||-1.41||203000000|64.300003051758|1|2023-08-30|15/06/2023||-1.91||133000000|61|1
2023-09-18 18:56:19|10669|1072173|042000|269.74B|269740000000|12030|499507|2.81|27|2023-11-15|15/09/2023||-205.89||74520000000|12030|1|2023-08-10|15/06/2023||-148.85||75180000000|12040|1
2023-09-18 18:56:25|10670|43387|012630|329.03B|329030000000|6350|49395|-4.5|39|2023-11-15|15/09/2023|||||6350|1|2023-08-15|15/06/2023|||||6050|1
2023-09-18 18:56:29|10671|1095935|2552|1.62B|1620000000|1.67|2844352|-62.67|4|2023-03-14|15/12/2022||0.054||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2023-09-18 18:56:34|10672|50069|2877|5.26B|5260000000|7.19|376520|30.09|26|2023-11-29|15/09/2023|||||7.1900000572205|1|2023-08-30|15/06/2023|0.658|0.658||2368000000|7.4200000762939|1
2023-09-18 18:56:39|10673|29589|TGS|3.78B|3780000000|12.03|168971|47.91|32|2023-11-06|15/09/2023||0.02|||12.119999885559|1|2023-08-07|15/06/2023|0.2271|0.01|200270000||11.539999961853|1
2023-09-18 18:56:44|10674|1167308|AERI3|695.45M|695450000|0.93|6453191|-60.26|17|2023-11-09|15/09/2023|||||0.93000000715256|1|2023-08-10|15/06/2023|||855000000|856500000|1.1699999570847|1
2023-09-18 18:56:49|10675|962574|AESB3|6.99B|6990000000|11.57|1796231|18.95|30|2023-11-06|15/09/2023||0.1467||834860000|11.550000190735|1|2023-08-03|15/06/2023|0.0135|0.1302|762980000|756180000|11.920000076294|1
2023-09-18 18:56:53|10676|1161013|9983|2.8B|2800000000|2.15|824908|-32.41|0||
2023-09-18 18:56:58|10677|19513|OYAKC|81.48B|81480000000|66.3|18438037|371.79|38|2023-10-27|15/09/2023|||||66.300003051758|1|2023-08-30|15/06/2023|||||59.950000762939|1
2023-09-18 18:57:04|10678|979379|045390|232.56B|232560000000|3305|646232|0.9|24|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1
2023-09-18 18:57:09|10679|979662|078130|102.09B|102090000000|800|47679600|-64.21|24|2023-03-21|15/12/2022|-41.94||25340000000||800|1|2022-11-14|15/09/2022|-45||28000000000||2535|1
2023-09-18 18:57:12|10680|943443|0468|2.97B|2970000000|2.22|2827937|69.23|6|2023-03-28|15/12/2022|||||1.6299999952316|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2023-09-18 18:57:19|10681|18756|POMO4|5.45B|5450000000|6.2|6470609|140.23|38|2023-11-03|15/09/2023|||||6.1999998092651|1|2023-08-01|15/06/2023|||1400000000|1220000000|5.2300000190735|1
2023-09-18 18:57:24|10682|979766|091700|438.87B|438870000000|8050|265406|-1.34|30|2023-11-15|15/09/2023||306.96||305710000000|8050|1|2023-07-31|15/06/2023|85.07|161.21|249760000000|249780000000|8260|1
2023-09-18 18:57:27|10683|1163131|1477|5.11B|5110000000|7.4|713650|-26.8|0||
2023-09-18 18:57:33|10684|950210|DUFU|938.69M|938690000|1.76|1033729|-35.51|27|2023-11-08|15/09/2023|||||1.7599999904633|1|2023-08-01|15/06/2023|||||1.8999999761581|1
2023-09-18 18:57:39|10685|979274|036930|1.5T|1500000000000|29550|1435014|113.82|29|2023-11-15|15/09/2023||300.00||80850000000|29550|1|2023-08-02|15/06/2023||194.00|31850000000|31700000000|29750|1
2023-09-18 18:57:44|10686|980078|214450|1.3T|1300000000000|125200|124839|98.4|29|2023-11-09|15/09/2023||1720||61050000000|125200|1|2023-08-15|15/06/2023||1543|66800000000|64630000000|146900|1
2023-09-18 18:57:48|10687|100104|1668|5.38B|5380000000|0.47|4977463|7.78|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
2023-09-18 18:57:53|10688|40451|BERA|10.49B|10490000000|14.95|18819396|75.07|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
2023-09-18 18:58:00|10689|43394|049770|603.95B|603950000000|30550|14900|1.67|39|2023-11-15|15/09/2023||||1220900000000|30550|1|2023-08-04|15/06/2023|||1097600000000|1097600000000|26950|1
2023-09-18 18:58:06|10690|979665|078160|188.16B|188160000000|9010|85935|-47.94|27|2023-11-16|15/09/2023|||||9010|1|2023-08-16|15/06/2023|||||9520|1
2023-09-18 18:58:12|10691|979796|095610|392.05B|392050000000|22350|168577|22.65|30|2023-11-15|15/09/2023||||54100000000|22350|1|2023-08-15|15/06/2023||||43600000000|19820|1
2023-09-18 18:58:17|10692|986320|DIBL|45.34B|45340000000|310.2|2063548|33.31|31|2023-11-13|15/09/2023||||24900000000|310.10000610352|1|2023-08-14|15/06/2023|5.7|5.7|26080000000|26530000000|299.75|1
2023-09-18 18:58:22|10693|19436|HEKTS|62.34B|62340000000|23.3|49835213|63.8|27|2023-10-26|15/09/2023|||||23.299999237061|1|2023-08-15|15/06/2023|||||28.5|1
2023-09-18 18:58:27|10694|101633|WIKA|4T|4000000000000|444|17164180|-59.45|29|2023-10-31|15/09/2023|||||444|1|2023-08-07|15/06/2023|||4907000000000|4907000000000|406|1
2023-09-18 18:58:32|10695|37759|CIEP|2.85B|2850000000|54|51188|62.95|39|2023-11-16|15/09/2023|||||54|1|2023-09-07|15/06/2023|-1.3|-1.3|1170000000|1150000000|43.400001525879|1
2023-09-18 18:58:37|10696|1062273|ENJSA|59.29B|59290000000|49.16|18716461|198.43|28|2023-11-29|15/09/2023|||||49.159999847412|1|2023-08-07|15/06/2023|||32080000000|30220000000|49.479999542236|1
2023-09-18 18:58:44|10697|101631|WSKT|5.82T|5820000000000|202|27294530|-65.17|28|2023-08-02|15/06/2023||-23.88|||202|1|2023-04-28|15/03/2023|-13.02|-62.16|2731800000000||232|1
2023-09-18 18:58:49|10698|947439|CEAT|86.59B|86590000000|2147.1|406756|34.61|35|2023-10-25|15/09/2023||6.65||32420000000|2147.25|1|2023-07-25|15/06/2023|39.4|38|29350000000|29310000000|2437.9499511719|1
2023-09-18 18:58:53|10699|946381|0520|3.75B|3750000000|3.4|10694529|-23.28|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
2023-09-18 18:58:58|10700|1006224|183300|558.49B|558490000000|52800|62063|6.95|29|2023-11-16|15/09/2023|||||52800|1|2023-08-15|15/06/2023|||||53700|1
2023-09-18 18:59:04|10701|1142501|319660|593.82B|593820000000|20500|277558|22.89|18|2023-11-15|15/09/2023||517.00||87350000000|20500|1|2023-08-15|15/06/2023||462.00|65500000000|72500000000|19410|1
2023-09-18 18:59:08|10702|1142482|299660|53.33B|53330000000|5440|98037|-68.53|18|2023-03-21|15/12/2022|-1020.87||480000000||10170|1|2022-11-11|15/09/2022|-404.36||480000000||14600|1
2023-09-18 18:59:14|10703|19433|HALKB|121.57B|121570000000|15.79|92171980|70.22|40|2023-11-09|15/09/2023||0.5487||19260000000|15.789999961853|1|2023-08-10|15/06/2023|0.0986|0.1|12750000000|18290000000|14.699999809265|1
2023-09-18 18:59:19|10704|18178|HEGL|66.53B|66530000000|1724|396578|47.78|34|2023-11-02|15/09/2023||||6500000000|1723.6999511719|1|2023-08-11|15/06/2023|25.28||6710000000|5930000000|1714.25|1
2023-09-18 18:59:25|10705|958368|SCOG|2.44B|2440000000|1.92|486914|21.29|29|2023-11-21|15/09/2023|||||1.9199999570847|1|2023-08-23|15/06/2023|0.0256||604100000||1.7699999809265|1
2023-09-18 18:59:31|10706|992737|217270|435.5B|435500000000|9760|139782|-20.41|27|2023-11-15|15/09/2023|||||9760|1|2023-07-27|15/06/2023|||||6590|1
2023-09-18 18:59:36|10707|990500|0863|1.41B|1410000000|3.22|1241199|-28.14|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
2023-09-18 18:59:41|10708|945149|AMANT|2.66B|2660000000|1.07|3983347|13.98|27|2023-11-29|15/09/2023|||||1.0700000524521|1|2023-08-07|15/06/2023||0.02|184000000|206000000|1.0599999427795|1
2023-09-18 18:59:46|10709|979433|050890|360.86B|360860000000|5840|693179|11.65|27|2023-11-15|15/09/2023||||76300000000|5840|1|2023-08-15|15/06/2023||||63300000000|5050|1
2023-09-18 18:59:51|10710|1155950|9928|677.8M|677800000|0.66|1212405|1.47|14|2023-11-29|15/09/2023|||||0.66000002622604|1|2023-08-29|15/06/2023|||||0.52999997138977|1
2023-09-18 18:59:57|10711|979110|018000|190.96B|190960000000|1504|576288|-36.77|28|2023-11-13|15/09/2023|||||1504|1|2023-08-15|15/06/2023|||||1627|1
2023-09-18 19:00:03|10712|103161|1789|21.9B|21900000000|27.7|2780619|6.2|37|2023-11-06|15/09/2023||0.09||764000000|27.700000762939|1|2023-08-03|15/06/2023|0.06|0.05|699000000|643000000|31.75|1
2023-09-18 19:00:11|10713|103250|2349|5.88B|5880000000|8.48|1502966|-1.51|36|2023-11-13|15/09/2023|||||8.4799995422363|1|2023-08-14|15/06/2023|||||8.5600004196167|1
2023-09-18 19:00:25|10714|104349|UBL|170.64B|170640000000|140.51|1837104|18.3|29|2023-10-18|15/09/2023|||||140.50999450684|1|2023-07-19|15/06/2023|10.14|8.56||45513000000|135.32000732422|1
2023-09-18 19:00:31|10715|979343|041960|382.86B|382860000000|5460|133838|-22.13|24|2023-03-15|15/12/2022|-102.54||10320000000||6670|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2023-09-18 19:00:34|10716|990208|0305|1.95B|1950000000|0.59|1363852|-38.78|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
2023-09-18 19:00:40|10717|41674|PREI|4.42B|4420000000|1.21|1469108|-5.47|29|2023-10-26|15/09/2023|||||1.210000038147|1|2023-07-27|15/06/2023|0.0192||160000000|160000000|1.2300000190735|1
2023-09-18 19:00:45|10718|943501|1622|4.72B|4720000000|1.33|548000|-24.86|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
2023-09-18 19:00:50|10719|1089235|226950|269.19B|269190000000|19040|128298|-3.29|24|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2023-09-18 19:00:56|10720|1169005|INDG|72.99B|72990000000|1534.95|82802|-4.16|15|2023-11-29|15/09/2023||||2940000000|1533.25|1|2023-08-30|15/06/2023|6.6|7.1|2880000000|2810000000|1553.1500244141|1
2023-09-18 19:01:02|10721|13204|GISS|5.19B|5190000000|2.795|13072775|41.89|38|2023-10-26|15/09/2023|||||2.795000076294|1|2023-08-13|15/06/2023|0.1|0.043|875200000|840260000|2.1070001125336|1
2023-09-18 19:01:08|10722|959123|NEMAKA|10.75B|10750000000|3.52|3444143|-27.31|32|2023-10-16|15/09/2023||0.1479|||3.5199999809265|1|2023-07-18|15/06/2023|0.107|0.2918|22180000000|22110000000|4.0500001907349|1
2023-09-18 19:01:13|10723|19601|ULKER|28.53B|28530000000|72.05|14448866|329.64|41|2023-11-09|15/09/2023||1.45||9420000000|72.050003051758|1|2023-08-17|15/06/2023||0.7|9510000000|9510000000|45.060001373291|1
2023-09-18 19:01:18|10724|945158|PLMD|145.35B|145350000000|1452.05|212098|61.52|29|2023-10-30|15/09/2023|||||1454.3000488281|1|2023-08-07|15/06/2023|5.3|5.35|3200000000|3210000000|1271.4000244141|1
2023-09-18 19:01:23|10725|946714|JCHA|35B|35000000000|1260|95614|-14.91|29|2023-11-02|15/09/2023||-9.00||3972000000|1258.1500244141|1|2023-07-26|15/06/2023|-15.1|-13.87|5670000000|5670000000|1042.4000244141|1
2023-09-18 19:01:28|10726|19528|OTKAR|43.68B|43680000000|335.6|963024|254.15|31|2023-10-25|15/09/2023|||||335.60000610352|1|2023-07-26|15/06/2023|||3860000000|3760000000|281|1
2023-09-18 19:01:33|10727|1162796|EBON|47.35M|47350000|7.54|31131|-35.68|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
2023-09-18 19:01:39|10728|102564|KSL|13.05B|13050000000|2.96|3135452|-20.42|28|2023-09-08|15/07/2023|-0.04||4260000000||3.3800001144409|1|2023-06-09|15/04/2023|||||3.5199999809265|1
2023-09-18 19:01:44|10729|18120|EPLI|63.23B|63230000000|197.85|1036276|16.14|29|2023-11-09|15/09/2023||1.50||9394000000|197.94999694824|1|2023-08-08|15/06/2023|1.7|1.6|9100000000|9100000000|217.80000305176|1
2023-09-18 19:01:48|10730|1062260|284740|497.78B|497780000000|22450|45308|-21.24|25|2023-11-15|15/09/2023|||||22450|1|2023-08-15|15/06/2023|||||22950|1
2023-09-18 19:01:54|10731|43968|057050|516.87B|516870000000|45150|15091|-9.68|35|2023-11-15|15/09/2023||||566700000000|45150|1|2023-08-07|15/06/2023|||522800000000|564300000000|42900|1
2023-09-18 19:02:00|10732|43736|006060|174.44B|174440000000|3510|71927|-29.93|29|2023-11-14|15/09/2023|||||3510|1|2023-08-16|15/06/2023|||||3565|1
2023-09-18 19:02:07|10733|18622|BRPR3|346.93M|346930000|747|6949|-37.05|41|2023-11-06|15/09/2023||1.29|||747|1|2023-08-03|15/06/2023||0.8175|||39.066152719351|52
2023-09-18 19:02:13|10734|21090|SOL|161M|161000000|3.115|440139|-48.06|39|2023-11-29|15/09/2023||0.0567||28270000|3.1150000095367|1|2023-08-31|15/06/2023|0.14|0.1|33850000|38920000|3.4100000858307|1
2023-09-18 19:02:18|10735|103052|1444|10.53B|10530000000|10.55|2704435|-7.36|29|2023-11-29|15/09/2023||-0.0288||2660000000|10.550000190735|1|2023-08-30|15/06/2023|-0.0769|-0.0769|2350000000|2350000000|10.25|1
2023-09-18 19:02:23|10736|1010624|1257|1.65B|1650000000|0.8|928175|-48.05|13|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2023-09-18 19:02:28|10737|1166246|6988|782.74M|782740000|0.33|12858637|-73.39|12|2023-11-29|15/09/2023|||||0.34000000357628|1|2023-08-31|15/06/2023|||||0.5|1
2023-09-18 19:02:34|10738|41639|UMWS|5.57B|5570000000|4.78|2418135|48.75|41|2023-11-27|15/09/2023|||||4.7800002098083|1|2023-08-29|15/06/2023|0.26||4480000000||4.6799998283386|1
2023-09-18 19:02:39|10739|1030904|LOTT|2.69B|2690000000|1.18|659765|-22.99|27|2023-11-01|15/09/2023|||||1.1799999475479|1|2023-07-27|15/06/2023|-0.137|-0.132|1860000000|1860000000|1.25|1
2023-09-18 19:02:43|10740|1166438|6998|613.21M|613210000|1.21|110455|-49.17|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2023-09-18 19:02:48|10741|41672|BUAB|3.29B|3290000000|0.555|32377408|28.74|36|2023-11-23|15/09/2023|||||0.55500000715256|1|2023-09-01|15/06/2023|0.02|0.0143|441300000|441300000|0.50999999046326|1
2023-09-18 19:02:53|10742|43758|007460|338.06B|338060000000|1414|4827633|-58.64|27|2023-11-15|15/09/2023|||||1414|1|2023-08-15|15/06/2023|||||2485|1
2023-09-18 19:02:59|10743|41450|FORUS|385.14B|385140000000|1490.1|55192|24.09|33|2023-11-27|15/09/2023|||||1490.0999755859|1|2023-08-24|15/06/2023|||88000000000|88000000000|1636.1999511719|1
2023-09-18 19:03:05|10744|996172|PARD3|2.58B|2580000000|20.35|320425|-5.35|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
2023-09-18 19:03:10|10745|100097|1234|4.22B|4220000000|3.52|312471|4.65|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2023-09-18 19:03:15|10746|103454|2905|11.62B|11620000000|13.3|572718|-13.87|27|2023-11-29|15/09/2023|||||13.300000190735|1|2023-08-30|15/06/2023|||||13.5|1
2023-09-18 19:03:20|10747|102349|VLL|20.06B|20060000000|1.59|1226175|-15.51|30|2023-11-10|15/09/2023||0.1551||6770000000|1.5900000333786|1|2023-08-15|15/06/2023|0.1292|0.1292|8800000000|5640000000|1.5599999427795|1
2023-09-18 19:03:26|10748|1061947|ZEPP|70.80M|70800000|1.15|45392|-34.08|26|2023-11-27|15/09/2023||0.7288||1290000000|1.1499999761581|1|2023-08-21|15/06/2023|-0.13|-0.16|648300000000|1070000000|1.2000000476837|1
2023-09-18 19:03:33|10749|103172|1905|25B|25000000000|23|22925194|28.53|29|2023-11-10|15/09/2023||-0.115||5080000000|23|1|2023-08-14|15/06/2023|-0.34|-0.23|5050000000|5220000000|25.299999237061|1
2023-09-18 19:03:37|10750|1167072|2126|809.5M|809500000|2.02|280338|-44.99|0||
2023-09-18 19:03:42|10751|13801|EUR|2.11B|2110000000|14.77|138998|25.33|41|2023-11-10|15/09/2023|||||14.770000457764|1|2023-08-29|15/06/2023|||8380000000|8650000000|16.319999694824|1
2023-09-18 19:03:46|10752|50114|OCEJ|9.3B|9300000000|7639|92471|43.11|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
2023-09-18 19:03:52|10753|993741|DANHOS13|31.73B|31730000000|20.43|1547398|-13.57|29|2023-10-19|15/09/2023||0.528||1360000000|20.430000305176|1|2023-07-20|15/06/2023|0.52|0.51|1510000000|1510000000|21.639999389648|1
2023-09-18 19:03:57|10754|990094|0120|9.90B|9900000000|1.07|1475680|-3.74|15|2023-03-27|15/12/2022|||1020000000||1.4900000095367|1|2022-08-25|15/06/2022|0.01||1030000000||1.0800000429153|1
2023-09-18 19:04:02|10755|943437|0337|858.45M|858450000|0.31|3812754|-57.69|6|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2023-09-18 19:04:06|10756|942338|0095|7.34B|7340000000|1.49|9925340|33.33|6|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2023-09-18 19:04:12|10757|103222|2231|20.35B|20350000000|144.5|406083|-8.17|29|2023-11-09|15/09/2023||1.52||1340000000|144.5|1|2023-08-11|15/06/2023|1.52|1.45|1240000000|1240000000|219|0.66666666666667
2023-09-18 19:04:16|10758|104193|HPWR|107.92B|107920000000|83.63|3777818|26.23|29|2023-11-01|15/09/2023||7.33||24640000000|83.629997253418|1|2023-08-28|15/06/2023|8.8|8.80|24780000000|18424000000|85.650001525879|1
2023-09-18 19:04:22|10759|103180|2009|10.82B|10820000000|30.1|1714544|22.36|29|2023-11-08|15/09/2023|||||30.10000038147|1|2023-08-09|15/06/2023|||||31.549999237061|1
2023-09-18 19:04:26|10760|1087961|FINO|152.99B|152990000000|5079.8|3431|-28.57|24|2023-11-13|15/09/2023||||5940000000|5095.7998046875|1|2023-07-25|15/06/2023|32.54|30.15|5470000000|5570000000|4688.9501953125|1
2023-09-18 19:04:31|10761|1094001|298040|1.73T|1730000000000|185800|75076|199.37|23|2023-11-16|15/09/2023||2777||976750000000|185800|1|2023-07-28|15/06/2023||3522|1122700000000|1157470000000|126500|1
2023-09-18 19:04:37|10762|39840|SPJT|26.02B|26020000000|38.04|3179914|-11.91|29|2023-11-15|15/09/2023|||||38.040000915527|1|2023-08-11|15/06/2023|3.45|3.4|20020000000|20020000000|30.870000839233|1
2023-09-18 19:04:42|10763|43431|003240|494.88B|494880000000|588000|823|-25.16|36|2023-11-13|15/09/2023|||||588000|1|2023-08-11|15/06/2023|||||609000|1
2023-09-18 19:04:48|10764|1008701|265520|273.82B|273820000000|18000|67144|-4.77|28|2023-11-15|15/09/2023||650.76||141500000000|18000|1|2023-08-15|15/06/2023|695.69|695.69||128000000000|18990|1
2023-09-18 19:04:53|10765|943463|0818|1.51B|1510000000|0.55|599643|-36.05|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
2023-09-18 19:04:58|10766|1055339|SMU|959.57B|959570000000|166.5|11129389|52.64|28|2023-11-13|15/09/2023|||||166.5|1|2023-08-30|15/06/2023|2.68|2.68|698190000000|698190000000|149.73718261719|1
2023-09-18 19:05:02|10767|1163127|6968|494.65M|494650000|0.3|34581210|-92.54|0||
2023-09-18 19:05:08|10768|50517|TUPY3|4.03B|4030000000|27.92|689958|4.04|34|2023-11-08|15/09/2023||1.18||3360000000|27.920000076294|1|2023-08-14|15/06/2023|1.12|1.19|2970000000|3170000000|27.709999084473|1
2023-09-18 19:05:14|10769|101605|TINS|5.96T|5960000000000|780|10781139|-45.02|29|2023-11-07|15/09/2023|||||780|1|2023-08-31|15/06/2023|||2398000000000||900|1
2023-09-18 19:05:22|10770|104160|FAUF|117.59B|117590000000|92.43|555646|-7.63|29|2023-10-26|15/09/2023|||||92.430000305176|1|2023-07-31|15/06/2023|5.03|4.77|34130000000|34130000000|100.5|1
2023-09-18 19:05:27|10771|1009367|TEND3|1.39B|1390000000|13.41|3476089|80.82|27|2023-11-09|15/09/2023||-0.1809||656170000|13.369999885559|1|2023-08-02|15/06/2023|-0.1006|-0.1295|710500000|695430000|11.989999771118|1
2023-09-18 19:05:33|10772|43938|033180|84.29B|84290000000|442|3119967|-64.07|29|2023-11-15|15/09/2023|||||442|1|2023-08-15|15/06/2023|||||442|1
2023-09-18 19:05:38|10773|18441|TVEB|79.89B|79890000000|46.75|16093676|14.45|29|2023-10-17|15/09/2023|||||46.599998474121|1|2023-07-18|15/06/2023|10.2||31760000000||39.950000762939|1
2023-09-18 19:05:42|10774|1084940|1773|5.18B|5180000000|2.42|1849267|56.86|0||
2023-09-18 19:05:47|10775|986127|ADEN|34.80B|34800000000|311.35|310586|14.53|29|2023-11-13|15/09/2023|||||312.89999389648|1|2023-08-30|15/06/2023||||1439000000|328.60000610352|1
2023-09-18 19:05:52|10776|1169404|ESPA3|589.12M|589120000|1.65|2333837|-10.93|16|2023-11-14|15/09/2023||0.01||239360000|1.6499999761581|1|2023-08-14|15/06/2023|0.01|0.02|236220000|236200000|1.4700000286102|1
2023-09-18 19:05:57|10777|979287|||||||27|2023-11-15|15/09/2023|||||20750|1|2023-08-15|15/06/2023|||||23050|1
2023-09-18 19:06:02|10778|41438|ECL|926.91B|926910000000|880|965775|81.37|34|2023-11-01|15/09/2023||0.02|||880|1|2023-07-26|15/06/2023|0.0068|0.01|616000000|616070000|838.98999023438|1
2023-09-18 19:06:08|10779|18718|LEVE3|6.56B|6560000000|50.89|284532|108.25|38|2023-11-10|15/09/2023|||||50.990001678467|1|2023-08-09|15/06/2023|||||45.909999847412|1
2023-09-18 19:06:13|10780|950198|ATAI|421M|421000000|0.35|6176922|15.25|27|2023-11-29|15/09/2023|||||0.34999999403954|1|2023-08-30|15/06/2023|||||0.25499999523163|1
2023-09-18 19:06:18|10781|1162593|GTH|78.73M|78730000|0.85|55996|-18.81|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
2023-09-18 19:06:24|10782|103384|2547|7.68B|7680000000|8.73|587114|-15.87|27|2023-11-08|15/09/2023|||||8.7299995422363|1|2023-08-09|15/06/2023|||||9.0699996948242|1
2023-09-18 19:06:30|10783|41676|SAEN|878.85M|878850000|0.06|49793536|50|29|2023-12-07|15/10/2023||||1456000000|0.0599999986589|1|2023-09-29|15/07/2023||||2218000000|0.0599999986589|1
2023-09-18 19:06:35|10784|979957|138080|161.53B|161530000000|15370|73840|-27.81|29|2023-11-15|15/09/2023||||11000000000|15370|1|2023-08-11|15/06/2023|||10000000000|10000000000|13350|1
2023-09-18 19:06:40|10785|19526|NUHCM|45.85B|45850000000|306.7|588170|297.75|27|2023-11-08|15/09/2023|||||306.70001220703|1|2023-08-11|15/06/2023|||||165.80000305176|1
2023-09-18 19:06:46|10786|18763|ENAT3|4.73B|4730000000|17.9|1642877|6.37|41|2023-11-09|15/09/2023||0.3467||816010000|17.920000076294|1|2023-08-03|15/06/2023|0.1569|0.16|420100000|680280000|13.85000038147|1
2023-09-18 19:06:51|10787|1050111|BEST|47.71M|47710000|2.58|37224|-40|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
2023-09-18 19:06:57|10788|946388|0698|788.58M|788580000|0.081|4974318|-27.68|30|2023-11-29|15/09/2023|||||0.08100000023842|1|2023-08-28|15/06/2023||||3139000000|0.08399999886751|1
2023-09-18 19:07:02|10789|1073018|018250|579.13B|579130000000|22300|110339|76.26|27|2023-11-15|15/09/2023||||178030000000|22300|1|2023-08-10|15/06/2023|||162100000000|162100000000|23000|1
2023-09-18 19:07:08|10790|43373|097230|310.17B|310170000000|3725|67458|-37.02|40|2023-11-15|15/09/2023|||||3725|1|2023-08-15|15/06/2023|||||3955|1
2023-09-18 19:07:14|10791|18589|ABCB4|4.59B|4590000000|20.55|847988|0.83|34|2023-11-10|15/09/2023||0.9431||678830000|20.620000839233|1|2023-08-11|15/06/2023|0.91|0.912|624650000|625300000|19.25|1
2023-09-18 19:07:20|10792|949930|AFHJ|7.35B|7350000000|600|205696|32.74|15|2023-06-05|15/03/2023|||||560|1|2022-12-05|15/09/2022|0.15||2170000000||470|1
2023-09-18 19:07:24|10793|104278|PSO|56.3B|56300000000|119.51|2480514|-28.73|29|2023-10-18|15/09/2023||||750684000000|119.51000213623|1|2023-08-15|15/06/2023|-19.56|-12.5|874070000000|858500000000|125.25|1
2023-09-18 19:07:31|10794|41482|RIPLEY|336.1B|336100000000|173.6|3895042|2.12|37|2023-11-24|15/09/2023|||||173.60000610352|1|2023-09-01|15/06/2023|||475000000000|475000000000|187.5|1
2023-09-18 19:07:36|10795|1054970|2858|4.76B|4760000000|0.72|2484695|-22.34|23|2023-03-21|15/12/2022|||||0.99000000953674|1|2022-08-24|15/06/2022|||||1.0099999904633|1
2023-09-18 19:07:41|10796|1089260|1672|2.02B|2020000000|1.89|1703126|-33.92|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
2023-09-18 19:07:45|10797|1156250|3718|2.02B|2020000000|0.56|119435|-23.29|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
2023-09-18 19:07:52|10798|42626|AGNr|1.09B|1090000000|12.18|152113|138.74|40|2023-11-23|15/09/2023|||||12.180000305176|1|2023-09-07|15/06/2023|||449000000||13.180000305176|1
2023-09-18 19:07:57|10799|43647|003060|262.35B|262350000000|391|6781339|-26.91|25|2023-05-12|15/03/2023|1.91||17450000000||403|1|2023-03-17|15/12/2022|-6.07||17080000000||331|1
2023-09-18 19:08:04|10800|19612|VESTL|21.44B|21440000000|60.35|11225813|99.56|33|2023-11-09|15/09/2023|||||60.349998474121|1|2023-08-07|15/06/2023|||20470000000||59.599998474121|1
2023-09-18 19:08:09|10801|103604|4414|3.26B|3260000000|3.96|3740061|36.3|27|2023-11-29|15/09/2023|||||3.960000038147|1|2023-08-14|15/06/2023|||||3.6199998855591|1
2023-09-18 19:08:16|10802|102359|CEB|21.92B|21920000000|35|146457|-18.76|34|2023-11-07|15/09/2023|||||35|1|2023-08-10|15/06/2023|||22670000000||36|1
2023-09-18 19:08:21|10803|18093|DCBA|38.09B|38090000000|122|1588368|7.51|32|2023-10-19|15/09/2023||3.33||6040000000|122.09999847412|1|2023-07-28|15/06/2023|4.05|4.43|5780000000|5630000000|129.69999694824|1
2023-09-18 19:08:27|10804|958338|GUAR3|2.97B|2970000000|5.98|1838538|-34.27|29|2023-11-08|15/09/2023|||||5.9499998092651|1|2023-08-09|15/06/2023|||2130000000|1770000000|6.539999961853|1
2023-09-18 19:08:32|10805|50555|TABK|46.89B|46890000000|17200|193|4.66|35|2023-11-29|15/09/2023|||||17200|1|2023-09-26|15/06/2023|||||17200|1
2023-09-18 19:08:39|10806|41613|MYRS|2.08B|2080000000|0.465|41137684|33.82|31|2023-11-24|15/09/2023|||||0.46500000357628|1|2023-08-30|15/06/2023|0.002|0.002|599300000|599300000|0.43999999761581|1
2023-09-18 19:08:44|10807|1084284|245620|101.52B|101520000000|1095|1013274|-48.4|27|2023-11-14|15/09/2023|||||1095|1|2023-08-11|15/06/2023|||||1731|1
2023-09-18 19:08:49|10808|12874|ETEL|48.84B|48840000000|28.61|854806|70.54|41|2023-11-16|15/09/2023|||||28.780000686646|1|2023-08-14|15/06/2023|||14180000000|13450000000|26.700000762939|1
2023-09-18 19:08:54|10809|104342|TRGP|48.05B|48050000000|88.75|3411521|-24.1|25|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2023-09-18 19:08:59|10810|987135|3301|538.7M|538700000|0.32|2424100|-51.47|6|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2023-09-18 19:09:05|10811|18411|SPTL|92.33B|92330000000|492|178678|28.78|29|2023-10-19|15/09/2023|||||491.70001220703|1|2023-07-28|15/06/2023|3.68||12250000000|14130000000|450.35000610352|1
2023-09-18 19:09:10|10812|1008762|SOS|24.31M|24310000|3.8|500533|-24.9|27|2023-08-17|15/06/2023|||||4.5|1|2023-06-16|15/03/2023|||||0.81800003051758|5
2023-09-18 19:09:19|10813|103014|1309|7.2B|7200000000|18.35|651598|-18.1|29|2023-11-01|15/09/2023||0.26||3660000000|18.35000038147|1|2023-08-30|15/06/2023|0.06|0.06|3750000000|3750000000|17.200000762939|1
2023-09-18 19:09:26|10814|39923|VAKR|18.37B|18370000000|17.2|10380885|-57|28|2023-11-14|15/09/2023|||||17.35000038147|1|2023-07-15|15/06/2023|||||16.700000762939|1
2023-09-18 19:09:31|10815|955728|AGUA|12.16B|12160000000|25.85|224424|-9.02|28|2023-10-25|15/09/2023|||||25.85000038147|1|2023-07-26|15/06/2023|||3000000000|3020000000|25.89999961853|1
2023-09-18 19:09:37|10816|40580|CIRA|6.03B|6030000000|10.47|600195|-9.84|27|2023-11-29|15/08/2023||||546000000|10.470000267029|1|2023-07-20|15/05/2023|||||10.380000114441|1
2023-09-18 19:09:40|10817|1163132|9979|12.16B|12160000000|6.05|3035116|-12.48|0||
2023-09-18 19:09:51|10818|103301|2421|28.98B|28980000000|110.5|21134262|184.48|29|2023-11-02|15/09/2023||1.61||3630000000|110.5|1|2023-08-04|15/06/2023|1.72|1.72|3280000000|3280000000|117|1
2023-09-18 19:09:55|10819|1123318|3316|4.97B|4970000000|17.98|142438|-21.47|0||
2023-09-18 19:09:59|10820|50161|ZEDJ|2.47B|2470000000|170|610816|-8.9|18|2023-04-11|15/02/2023|0.01||2000000||174|1|2022-10-04|15/08/2022|||9000000||178.61540222168|1
2023-09-18 19:10:10|10821|1116249|LOGG3|2.02B|2020000000|20.2|313709|-22.56|25|2023-10-25|15/09/2023||||70120000|20.219999313354|1|2023-08-03|15/06/2023|0.29|0.43|57400000|57200000|21.530000686646|1
2023-09-18 19:10:16|10822|969126|SAPR4|7.04B|7040000000|4.7|1836222|33.52|28|2023-11-09|15/09/2023||0.1566||1350000000|4.6900000572205|1|2023-08-10|15/06/2023|0.2238|0.28|1540000000|1540000000|4.1300001144409|1
2023-09-18 19:10:22|10823|43621|002320|303.13B|303130000000|20950|33275|-15.62|28|2023-11-16|15/09/2023||79.00||750400000000|20950|1|2023-08-16|15/06/2023||73.00||705500000000|21500|1
2023-09-18 19:10:28|10824|12880|OCDI|6.65B|6650000000|18.66|86690|63.48|41|2023-11-16|15/09/2023|||||18.659999847412|1|2023-08-16|15/06/2023|||||18.610000610352|1
2023-09-18 19:10:33|10825|980046|206640|438.92B|438920000000|19980|225983|88.79|29|2023-11-14|15/09/2023|||||19980|1|2023-08-11|15/06/2023|||||17850|1
2023-09-18 19:10:39|10826|979843|102710|297.9B|297900000000|20700|56875|-21.51|29|2023-11-15|15/09/2023|||||20700|1|2023-08-15|15/06/2023|||||21350|1
2023-09-18 19:10:43|10827|959035|0686|4.35B|4350000000|0.208|2340391|-21.43|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
2023-09-18 19:10:48|10828|1084939|3700|1.55B|1550000000|0.8|4072376|-31.03|23|2023-11-29|15/09/2023|||||0.79000002145767|1|2023-08-25|15/06/2023|||||0.83999997377396|1
2023-09-18 19:10:52|10829|1165887|HBSA3|3.46B|3460000000|4.58|10844998|84.21|18|2023-11-13|15/09/2023||0.05||530460000|4.5700001716614|1|2023-08-14|15/06/2023|0.07|0.07|537520000|537520000|3.9800000190735|1
2023-09-18 19:10:57|10830|39880|KVRI|33.86B|33860000000|608|215741|31.96|34|2023-11-15|15/09/2023||||1523000000|606.34997558594|1|2023-08-14|15/06/2023|49.1|50.1|7360000000|7360000000|573.90002441406|1
2023-09-18 19:11:03|10831|40604|JUFO|13.63B|13630000000|14.35|507032|99.45|41|2023-11-29|15/09/2023||0.29||3888000000|14.35000038147|1|2023-08-30|15/06/2023||||3589000000|15.050000190735|1
2023-09-18 19:11:08|10832|41699|MAHS|1.97B|1970000000|0.81|8331292|37.07|41|2023-11-29|15/09/2023|||||0.81000000238419|1|2023-08-28|15/06/2023|0.0209|0.019|644200000|644200000|0.73500001430511|1
2023-09-18 19:11:13|10833|943447|0564|23.1B|23100000000|7.31|731251|-21.06|33|2023-10-25|15/09/2023||0.3995|||7.3099999427795|1|2023-08-27|15/06/2023|0.5704|0.6163|9690000000||6.4499998092651|1
2023-09-18 19:11:18|10834|979807|097780|78.66B|78660000000|1254|222151|-62.84|29|2023-11-14|15/09/2023|||||1254|1|2023-08-14|15/06/2023|||||1315|1
2023-09-18 19:11:23|10835|940988|027410|346.47B|346470000000|3620|70708|-6.44|29|2023-11-15|15/09/2023||||125000000000|3620|1|2023-08-03|15/06/2023|||208630000000|208630000000|3630|1
2023-09-18 19:11:29|10836|19591|TSKB|20.5B|20500000000|7.1|96098930|49.69|41|2023-10-31|15/09/2023|||||7.0999999046326|1|2023-07-31|15/06/2023|||2350000000|2350000000|6.0300002098083|1
2023-09-18 19:11:33|10837|1166931|348210|760.69B|760690000000|66000|108315|26.38|17|2023-11-13|15/09/2023||1763||45250000000|66000|1|2023-08-09|15/06/2023||1559|36000000000|37600000000|81800|1
2023-09-18 19:11:36|10838|1166929|6989|2.48B|2480000000|2.03|2137889|-35.29|0||
2023-09-18 19:11:41|10839|18012|ASTR|114.16B|114160000000|4590|17309|44.29|27|2023-11-08|15/09/2023|||||4573.8500976562|1|2023-08-30|15/06/2023|||||4194.6000976562|1
2023-09-18 19:11:47|10840|41487|SECURITY|854.84B|854840000000|213.96|922143|48.58|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
2023-09-18 19:11:51|10841|943503|1628|1.16B|1160000000|0.18|1964717|-42.86|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
2023-09-18 19:11:57|10842|43796|009410|151.09B|151090000000|3885|124206|-32.02|27|2023-11-15|15/09/2023||227.33||667990000000|3885|1|2023-08-15|15/06/2023||147.96||772340000000|3910|1
2023-09-18 19:12:02|10843|950526|VELE|2.14B|2140000000|0.26|28349502|126.09|30|2023-11-29|15/09/2023|||||0.25999999046326|1|2023-08-29|15/06/2023|0.002||279300000||0.25|1
2023-09-18 19:12:06|10844|1123319|3662|428.49M|428490000|0.59|4522381|-66.67|0||
2023-09-18 19:12:12|10845|947347|ADRG|54.51B|54510000000|594|835836|29.61|29|2023-10-25|15/09/2023||||6374000000|593.34997558594|1|2023-07-21|15/06/2023|5.2|5.2|6610000000|6790000000|511.20001220703|1
2023-09-18 19:12:18|10846|103600|4142|14.18B|14180000000|34.4|856279|-7.93|29|2023-11-29|15/09/2023||0.67||1240000000|34.400001525879|1|2023-08-30|15/06/2023|-0.12|-0.12|83000000|83000000|32.5|1
2023-09-18 19:12:23|10847|103673|6120|10.35B|10350000000|16.1|11733780|64.55|27|2023-11-01|15/09/2023|||||16.10000038147|1|2023-08-03|15/06/2023|||||16.14999961853|1
2023-09-18 19:12:28|10848|1141282|0382|2.62B|2620000000|2.3|386082|9.73|11|2023-11-24|15/08/2023||||1114000000|2.2999999523163|1|2023-08-02|15/05/2023|||488000000|488000000|2.5899999141693|1
2023-09-18 19:12:34|10849|980039|200230|96.89B|96890000000|868|165555|-32.64|27|2023-11-16|15/09/2023|||||868|1|2023-08-16|15/06/2023|||||936|1
2023-09-18 19:12:38|10850|1155548|||||||18|2023-11-13|15/09/2023||||16100000000|23850|1|2023-08-15|15/06/2023|||15000000000|15000000000|22950|1
2023-09-18 19:12:43|10851|990865|2198|1.12B|1120000000|0.94|549471|-41.25|17|2023-11-29|15/09/2023|||||0.93999999761581|1|2023-08-31|15/06/2023|||||1.0299999713898|1
2023-09-18 19:12:50|10852|43451|001430|855.31B|855310000000|23850|99007|24.81|39|2023-11-16|15/09/2023||723.00||1073420000000|23850|1|2023-08-03|15/06/2023||948.00|1107900000000|1104640000000|26050|1
2023-09-18 19:12:54|10853|43771|008350|319.61B|319610000000|2420|1186555|18.16|27|2023-11-15|15/09/2023|||||2420|1|2023-08-15|15/06/2023|||||2550|1
2023-09-18 19:12:59|10854|13881|1133|4.28B|4280000000|2.51|1267807|-8.63|12|2023-03-25|15/12/2022|||||3.5999999046326|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2023-09-18 19:13:05|10855|104279|PKOL|123.32B|123320000000|436|364382|19.43|33|2023-10-19|15/09/2023||29.59||15976000000|436|1|2023-08-30|15/06/2023|21.56|21.82|16530000000|16530000000|449.10000610352|1
2023-09-18 19:13:10|10856|990824|1858|9.1B|9100000000|13.42|431122|12.18|17|2023-10-25|15/09/2023|||||13.420000076294|1|2023-08-30|15/06/2023|||294000000||12.979999542236|1
2023-09-18 19:13:15|10857|1082137|1763|4.01B|4010000000|12.54|113024|-27.74|0||
2023-09-18 19:13:19|10858|1142512|SPAD|55.05B|55050000000|768.05|209637|21.72|22|2023-11-29|15/09/2023||||3500000000|774.45001220703|1|2023-08-14|15/06/2023|||3280000000|3240000000|821.90002441406|1
2023-09-18 19:13:23|10859|50178|AIPJ|8.07B|8070000000|5451|101846|5.68|15|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2023-09-18 19:13:29|10860|104312|SEAR|14.54B|14540000000|36.95|2538146|-54.39|28|2023-11-29|15/09/2023|||||36.950000762939|1|2023-08-30|15/06/2023||||9034000000|36.349998474121|1
2023-09-18 19:13:34|10861|969068|0951|1.53B|1530000000|1.39|247016|-19.08|17|2023-11-29|15/09/2023|||||1.3899999856949|1|2023-08-29|15/06/2023|||||1.4400000572205|1
2023-09-18 19:13:37|10862|1163137|1981|2.09B|2090000000|0.83|697982|-25|0||
2023-09-18 19:13:42|10863|987126|1317|1.06B|1060000000|0.35|1574000|-1.41|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2023-09-18 19:13:48|10864|990782|1558|6.16B|6160000000|7.01|467839|56.48|17|2023-11-29|15/09/2023|||||7.0100002288818|1|2023-08-31|15/06/2023|||||6.3899998664856|1
2023-09-18 19:13:52|10865|1088101|SOLA|12.98B|12980000000|360.9|135053|-14.63|22|2023-11-10|15/09/2023||-1.40||3720000000|360.64999389648|1|2023-08-30|15/06/2023|-5.3|-5.3|3520000000|3680000000|368|1
2023-09-18 19:13:58|10866|1093919|089970|323.94B|323940000000|15190|177123|-2.06|24|2023-11-13|15/09/2023|||||15190|1|2023-08-11|15/06/2023|||||15960|1
2023-09-18 19:14:02|10867|1123794|1797|40.28B|40280000000|39.7|13567264|34.7|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2023-09-18 19:14:07|10868|1096066|YI|226.78M|226780000|2.63|85065|-11.48|21|2023-11-17|15/09/2023|||||2.6300001144409|1|2023-08-24|15/06/2023|-0.68||3480000000||2.9467000961304|1
2023-09-18 19:14:13|10869|989512|084110|302.53B|302530000000|24700|27188|19.32|28|2023-11-14|15/09/2023|||||24700|1|2023-08-15|15/06/2023|||||25750|1
2023-09-18 19:14:16|10870|1156020|9911|2.21B|2210000000|1.86|2449375|-7.11|0||
2023-09-18 19:14:21|10871|1011879|267980|313.1B|313100000000|43850|10846|-19.89|28|2023-11-15|15/09/2023||||467100000000|43850|1|2023-08-15|15/06/2023|||458800000000|458800000000|42150|1
2023-09-18 19:14:26|10872|969082|1970|3.3B|3300000000|9.75|452799|48.84|22|2023-11-29|15/09/2023|||||9.75|1|2023-07-26|15/06/2023|0.15||97980000||9.5|1
2023-09-18 19:14:32|10873|18803|TRIS3|1.07B|1070000000|5.89|1213602|16.94|30|2023-11-09|15/09/2023|||||5.8200001716614|1|2023-08-10|15/06/2023|0.16|0.13|267100000|280950000|6.5900001525879|1
2023-09-18 19:14:37|10874|27071|AXTELCPO|2.06B|2060000000|0.73|983164|-48.95|40|2023-10-19|15/09/2023||-0.0021|||0.73000001907349|1|2023-07-26|15/06/2023|-0.0303|-0.0302|2630000000|2750000000|0.69300001859665|1
2023-09-18 19:14:42|10875|1129394|SY|115.74M|115740000|1.118|88844|38.07|15|2023-11-17|15/09/2023||0.23||389000000|1.1180000305176|1|2023-08-21|15/06/2023|-0.03|0.00|412100000|391000000|1.210000038147|1
2023-09-18 19:14:46|10876|104245|MILM|85.02B|85020000000|447.65|163715|-29.23|29|2023-10-25|15/09/2023|||||447.64999389648|1|2023-08-30|15/06/2023|1.1|1.1|9050000000|9050000000|438|1
2023-09-18 19:14:52|10877|942603|DD|16.93B|16930000000|7.22|165594|1.4|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
2023-09-18 19:14:57|10878|100084|1098|1.33B|1330000000|1.77|372944|-50.4|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
2023-09-18 19:15:02|10879|32312|BBAR|2.16B|2160000000|5.21|667931|59.12|42|2023-11-21|15/09/2023||0.41|||5.1999998092651|1|2023-08-23|15/06/2023|0.4205|0.37|||5.0100002288818|1
2023-09-18 19:15:07|10880|104099|BAFL|62.6B|62600000000|39.84|3705706|20.06|29|2023-11-29|15/09/2023|||||39.840000152588|1|2023-08-25|15/06/2023|4.95|4.94||37418000000|42|1
2023-09-18 19:15:14|10881|1153100|CEAB3|1.58B|1580000000|5.29|4373729|62.89|22|2023-11-09|15/09/2023|||||5.25|1|2023-08-10|15/06/2023|||1630000000|1620000000|5.6999998092651|1
2023-09-18 19:15:18|10882|18468|WCKH|34.89B|34890000000|241.55|1653293|-4.21|30|2023-11-06|15/09/2023|||||242.14999389648|1|2023-08-14|15/06/2023|||||253.75|1
2023-09-18 19:15:24|10883|103362|2505|7.11B|7110000000|18.75|322049|-4.59|27|2023-11-08|15/09/2023|||||18.75|1|2023-08-09|15/06/2023|||||19|1
2023-09-18 19:15:29|10884|1152996|6820|1.72B|1720000000|0.79|468383|-26.13|0||
2023-09-18 19:15:35|10885|41455|IAM|690B|690000000000|690|907762|57.53|35|2023-11-30|15/09/2023||14.44|||690|1|2023-08-30|15/06/2023|12.43|12.43|||675.28997802734|1
2023-09-18 19:15:40|10886|1142470|263050|130.69B|130690000000|3455|157556|-51.05|18|2023-03-15|15/12/2022|-287.71||103600000||4980|1|2022-11-14|15/09/2022|-275.43||63900000||8430|1
2023-09-18 19:15:46|10887|979941|131370|170.85B|170850000000|3280|76741|-25.23|27|2023-11-15|15/09/2023|||||3280|1|2023-08-07|15/06/2023|||||3370|1
2023-09-18 19:15:53|10888|1012193|3228|7.93B|7930000000|113.5|1108|-67.39|27|2023-11-29|15/09/2023|||||113.5|1|2023-08-30|15/06/2023|||||101|1
2023-09-18 19:15:58|10889|943507|1681|4.07B|4070000000|5.15|667344|41.99|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2023-09-18 19:16:01|10890|1137418|1935|1.66B|1660000000|1.04|54745|-47.55|0||
2023-09-18 19:16:07|10891|979859|108230|320.36B|320360000000|8890|203658|27.23|27|2023-11-15|15/09/2023|||||8890|1|2023-08-15|15/06/2023|||||8180|1
2023-09-18 19:16:12|10892|12883|PHDC|6.21B|6210000000|2.11|13890832|55.03|34|2023-11-13|15/09/2023|||||2.1099998950958|1|2023-08-29|15/06/2023|0.12|0.12|3390000000|3390000000|2.0199999809265|1
2023-09-18 19:16:16|10893|1166723|SEQL3|111.77M|111770000|0.52|10664360|-91.79|17|2023-11-13|15/09/2023|||||0.51999998092651|1|2023-08-14|15/06/2023|||191000000||1|1
2023-09-18 19:16:22|10894|103579|3653|85.61B|85610000000|630|1575777|57.36|27|2023-11-29|15/09/2023||5.59||3700000000|630|1|2023-08-09|15/06/2023|4.13|4.99||3430000000|573|1
2023-09-18 19:16:26|10895|41458|ILC|580B|580000000000|5800|43218|71.9|28|2023-11-28|15/09/2023|||||5800|1|2023-08-29|15/06/2023|||||5182.1000976562|1
2023-09-18 19:16:30|10896|1173361|9982|1.35B|1350000000|0.36|2664559|-49.33|0||
2023-09-18 19:16:35|10897|1096012|QTT|1.06M|1060000|0.182|209046|-79.04|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2023-09-18 19:16:40|10898|996098|SERB|74.19M|74190000|0.02|102029648|-33.33|28|2023-11-29|15/09/2023|||||0.01999999955297|1|2023-09-08|15/06/2023|||||0.01999999955297|1
2023-09-18 19:16:44|10899|1138458|3798|2.37B|2370000000|1.88|325040|25.39|0||
2023-09-18 19:16:48|10900|1153449|2163|1.33B|1330000000|2.73|3002652|-64.97|0||
2023-09-18 19:16:54|10901|18676|EVEN3|1.44B|1440000000|6.97|1005440|-1.66|39|2023-11-13|15/09/2023||0.17||487320000|6.9699997901917|1|2023-08-10|15/06/2023|0.27|0.24|758700000|666630000|7.8699998855591|1
2023-09-18 19:17:00|10902|950330|COMF|211.33M|211330000|0.365|524195|-26|26|2023-08-21|15/07/2023|||||0.36000001430511|1|2023-05-22|15/04/2023|||||0.41999998688698|1
2023-09-18 19:17:04|10903|1088198|2048|454.76M|454760000|0.26|1974848|-62.32|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2023-09-18 19:17:09|10904|943464|0832|343.42M|343420000|0.11|2527485|-66.67|11|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2023-09-18 19:17:14|10905|950530|UTPS|7.18B|7180000000|17.3|216448|18.19|27|2023-11-16|15/09/2023|||||17.299999237061|1|2023-07-24|15/06/2023|||||15.89999961853|1
2023-09-18 19:17:18|10906|1169402|CSED3|1.46B|1460000000|4.11|403025|-4.76|17|2023-11-09|15/09/2023|||||4.1100001335144|1|2023-08-14|15/06/2023|||602000000|600480000|4.5999999046326|1
2023-09-18 19:17:24|10907|40449|JANTS|12.24B|12240000000|129.7|1218157|79.3|25|2023-05-02|15/03/2023|1.28||850600000||96.524749755859|1|2023-02-28|15/12/2022|3.12||894800000||104.64183044434|1
2023-09-18 19:17:30|10908|986211|TKN|17.94B|17940000000|13|9932263|65.61|29|2023-11-10|15/09/2023|||||13|1|2023-08-11|15/06/2023|||1300000000||11.39999961853|1
2023-09-18 19:17:34|10909|979344|042040|64.67B|64670000000|373|802989|-7.67|24|2023-03-23|15/12/2022|-12.96||14090000000||405|1|2022-11-14|15/09/2022|-52.43||7890000000||396|1
2023-09-18 19:17:40|10910|102060|MRCP|434.4M|434400000|41.56|10913|-11.07|28|2023-11-29|15/09/2023||||138200000|41.560001373291|1|2023-08-30|15/06/2023|||||41.799999237061|1
2023-09-18 19:17:44|10911|990855|2100|833.12M|833120000|0.29|681853|-15.28|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2023-09-18 19:17:50|10912|100141|3382|3.26B|3260000000|0.53|945912|-7.02|29|2023-11-29|15/09/2023|||||0.52999997138977|1|2023-08-29|15/06/2023|||||0.52999997138977|1
2023-09-18 19:17:55|10913|12922|HELI|16.22B|16220000000|12.07|7015466|97.24|29|2023-08-30|15/06/2023||||120000000|12|1|2023-05-16|15/03/2023||||227000000|9.1999998092651|1
2023-09-18 19:18:01|10914|985129|COE|48.13M|48130000|8.22|7649|4.17|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
2023-09-18 19:18:05|10915|100107|1777|617.67M|617670000|0.107|22394624|-47|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2023-09-18 19:18:11|10916|12932|MASR|7.09B|7090000000|3.32|6581580|8.14|32|2023-11-07|15/09/2023|||||3.3199999332428|1|2023-08-09|15/06/2023|0.11||1230000000||3.4100000858307|1
2023-09-18 19:18:17|10917|990993|6828|1.55B|1550000000|0.068|1777798|-43.33|15|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1
2023-09-18 19:18:20|10918|1137421|1769|722.41M|722410000|1.3|935653|66.67|0||
2023-09-18 19:18:25|10919|20547|AIU|81.59M|81590000|1.06|30758|0|41|2023-11-20|15/08/2023|||||1.0599999427795|1|2023-08-15|15/05/2023|||||1.0440000295639|1
2023-09-18 19:18:29|10920|946364|1778|639.64M|639640000|0.43|1451927|-30.65|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
2023-09-18 19:18:34|10921|43827|011690|144.1B|144100000000|3940|1137406|449.39|24|2023-03-20|15/12/2022|-32.11||24810000000||927|1|2022-11-11|15/09/2022|25.84||40850000000||618|1
2023-09-18 19:18:39|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
2023-09-18 19:18:43|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2023-09-18 19:18:47|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
2023-09-18 19:18:52|10925|102731|GLOBAL|89.03B|89030000000|17.7|9425902|-9.11|30|2023-10-30|15/09/2023||0.17|||17.700000762939|1|2023-07-26|15/06/2023|0.1406|0.156|8500000000|8650000000|16.200000762939|1
2023-09-18 19:18:56|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
2023-09-18 19:19:00|10927|11171|AUBK|3.35B|3350000000|305|68102160|0|0||
2023-09-18 19:19:04|10928|958514|HPG|160.49T|1.6049E+14|27600|26462698|20|29|2023-10-30|15/09/2023|||||27600|1|2023-07-28|15/06/2023|||29496000000000|29571750000000|28400|1
2023-09-18 19:19:08|10929|1097868|KAPq|8.41B|8410000000|36.9|107122|13.75|0||
2023-09-18 19:19:14|10930|958739|VIC|196.65T|1.9665E+14|52800|10015741|-14.24|27|2023-11-01|15/09/2023||1175.01||67648930000000|53000|1|2023-07-27|15/06/2023||988.93|47143000000000|66972440000000|51000|1
2023-09-18 19:19:21|10931|50473|ROTLV|17.35B|17350000000|21.9|462118|13.44|39|2023-11-10|15/09/2023|||||21.89999961853|1|2023-08-25|15/06/2023|||1940000000|1810000000|20.799999237061|1
2023-09-18 19:19:27|10932|943374|IAM|8.41B|8410000000|104.35|409|-12.27|36|2023-10-23|15/09/2023|||||9.5|1|2023-07-26|15/06/2023|||867820000|842440000|9.1499996185303|1
2023-09-18 19:19:30|10933|1167001|KSPIq|18.23B|18230000000|96.4|23989|68.42|0||
2023-09-18 19:19:36|10934|13237|ATW|89.15B|89150000000|442.9|36785|0.11|34|2023-11-27|15/09/2023|||||442.89999389648|1|2023-09-06|15/06/2023|||||450.5|1
2023-09-18 19:19:42|10935|958751|VNM|166.15T|1.6615E+14|79300|4206992|6.07|29|2023-10-30|15/09/2023||1003.98||16233250000000|78900|1|2023-07-28|15/06/2023|1052.24|1103.45|15195000000000|15198800000000|75700|1
2023-09-18 19:19:47|10936|958566|MSN|112.32T|1.1232E+14|78500|1828981|-29.34|27|2023-10-27|15/09/2023||578.34||20356220000000|78500|1|2023-07-28|15/06/2023|73.75|481.95|18609000000000|19201050000000|84200|1
2023-09-18 19:19:53|10937|101672|DANGCEM|5.75T|5750000000000|350|2749693|42.86|38|2023-10-27|15/09/2023|||||365|1|2023-07-28|15/06/2023||30.18|544110000000|544110000000|352|1
2023-09-18 19:19:58|10938|1076910|VHM|213.15T|2.1315E+14|49150|4470881|-15.27|29|2023-11-29|15/09/2023||1183.99|||48950|1|2023-08-30|15/06/2023|2217|2217|32800000000000|32816500000000|54600|1
2023-09-18 19:20:05|10939|44430|HSBKq|3.71B|3710000000|13.5|50540|40.21|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2023-09-18 19:20:12|10940|13388|BKMB|2.14B|2140000000|0.285|1726305|-2.06|41|2023-10-30|15/09/2023|||||0.28499999642372|1|2023-07-13|15/06/2023|0.006||133000000|131050000|0.28099998831749|1
2023-09-18 19:20:18|10941|988918|SQPH|186.6B|186600000000|210.5|232120|0.24|27|2023-11-17|15/09/2023||6.20||16070000000|210.5|1|2023-08-30|15/06/2023|||||211.30000305176|1
2023-09-18 19:20:24|10942|988989|BEXI|103.57B|103570000000|115.6|1537|-14.94|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
2023-09-18 19:20:29|10943|994755|NVL|35.39T|35390000000000|18200|44306962|-78.12|27|2023-10-27|15/09/2023|||||18150|1|2023-07-31|15/06/2023|||1040000000000||18350|1
2023-09-18 19:20:34|10944|1131263|MTNN|5.66T|5660000000000|269|2144303|35.9|24|2023-10-27|15/09/2023|||||270.10000610352|1|2023-07-29|15/06/2023|1.38||590610000000||272|1
2023-09-18 19:20:41|10945|50467|ROSNP|36.98B|36980000000|0.5935|12959333|30.44|40|2023-10-31|15/09/2023|||||0.59350001811981|1|2023-07-28|15/06/2023|0.0236|0.11|8390000000|9860000000|0.55000001192093|1
2023-09-18 19:20:47|10946|958731|VCB|501.9T|5.019E+14|88300|1182541|12.25|29|2023-11-29|15/09/2023||1313.15||19045450000000|88800|1|2023-08-11|15/06/2023|1286.94|1237.6|17470000000000|17705540000000|88500|1
2023-09-18 19:20:54|10947|101690|GTCO|749.94B|749940000000|35.25|24794859|78.68|38|2023-10-25|15/09/2023|||||35.25|1|2023-09-01|15/06/2023|7.9||||36.700000762939|1
2023-09-18 19:21:00|10948|101707|NESTLE|816.44B|816440000000|1030|170009|-22.22|29|2023-10-19|15/09/2023|||||1025|1|2023-08-01|15/06/2023|-74.04|-74.04|133800000000|133800000000|1175|1
2023-09-18 19:21:05|10949|101753|ZENITHB|1.04T|1040000000000|33.15|21727124|68.35|39|2023-10-26|15/09/2023|||||33.150001525879|1|2023-08-23|15/06/2023|5.21|3.23|||33.799999237061|1
2023-09-18 19:21:11|10950|1168698|THD|13.86T|13860000000000|36000|57208|-17.95|15|2023-05-10|15/03/2023|207.39||583900000000||36091|1|2023-02-03|15/12/2022|153||687800000000||36818|1
2023-09-18 19:21:16|10951|989136|BXPH|65.22B|65220000000|146.2|1548|-18.28|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
2023-09-18 19:21:22|10952|50464|SNG|16.94B|16940000000|44|101484|2.93|38|2023-11-15|15/09/2023|||||44|1|2023-08-11|15/06/2023|1.9||1990000000|2190000000|39.650001525879|1
2023-09-18 19:21:28|10953|50449|ROBRD|10.8B|10800000000|15.34|134213|21.47|38|2023-11-03|15/09/2023||||899527000000|15.340000152588|1|2023-08-03|15/06/2023|0.6|0.59|926550000|940000000|14.699999809265|1
2023-09-18 19:21:34|10954|958674|SSI|53.52T|53520000000000|35450|22335209|67.85|27|2023-11-29|15/09/2023|||||35700|1|2023-08-30|15/06/2023|||||32350|1
2023-09-18 19:21:38|10955|1056075|VRE|62.94T|62940000000000|27650|6205967|-3.85|27|2023-11-29|15/09/2023||480.94||1733880000000|27700|1|2023-08-30|15/06/2023|440.34|440.34|2173000000000|2046360000000|29250|1
2023-09-18 19:21:44|10956|13240|BCP|51.2B|51200000000|252.45|56032|-1.75|34|2023-11-29|15/09/2023|||||252.44999694824|1|2023-08-30|15/06/2023|||||254.10000610352|1
2023-09-18 19:21:49|10957|11177|GFHK|281.63M|281630000|0.261|15351684|-10.03|24|2023-11-15|15/09/2023|||||81.599998474121|1|2023-08-10|15/06/2023|0.0008|0.0008|26800000|26770000|86.099998474121|1
2023-09-18 19:21:54|10958|13287|CMA|21.8B|21800000000|1510|2012|-5.33|22|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1
2023-09-18 19:22:00|10959|12461|ARBK|2.76B|2760000000|4.3|66192|-9.28|40|2023-10-24|15/09/2023|||||4.3000001907349|1|2023-07-27|15/06/2023|||633000000|633000000|4.3899998664856|1
2023-09-18 19:22:05|10960|997168|VJC|53.51T|53510000000000|98400|894016|-13.74|27|2023-11-29|15/09/2023|||||98800|1|2023-08-30|15/06/2023|||16872000000000|16872000000000|97500|1
2023-09-18 19:22:10|10961|13250|CSR|18.99B|18990000000|206|10911|-10.67|18|2023-05-04|15/12/2022|4.5||5360000000||180|1|2022-10-18|15/06/2022|4.24||5080000000||201|1
2023-09-18 19:22:16|10962|986125|MSA|19.45B|19450000000|261.5|32035|3.11|19|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1
2023-09-18 19:22:22|10963|13545|BEYON|825.88M|825880000|0.5|112059|4.82|41|2023-10-31|15/09/2023|||||0.5|1|2023-07-26|15/06/2023|||||0.52999997138977|1
2023-09-18 19:22:28|10964|13266|LBV|12.96B|12960000000|4700|608|-5.68|25|2023-11-29|15/09/2023|||||4700|1|2023-08-30|15/06/2023|||||4738|1
2023-09-18 19:22:33|10965|41780|JKH|263.13B|263130000000|189.25|1053851|29.25|29|2023-11-07|15/09/2023|||||189.25|1|2023-07-27|15/06/2023|1.1||63780000000||159|1
2023-09-18 19:22:39|10966|101682|FBNH|638.94B|638940000000|17.65|103833848|78.5|38|2023-10-26|15/09/2023|||||17.700000762939|1|2023-07-20|15/06/2023|3.82|3.81|396870000000||17.89999961853|1
2023-09-18 19:22:45|10967|42190|SHB|37.26T|37260000000000|12050|21684361|2.83|27|2023-11-29|15/09/2023|||||12100|1|2023-08-30|15/06/2023|||||12250|1
2023-09-18 19:22:51|10968|13415|OTEL|757.5M|757500000|1.01|425130|12.22|41|2023-11-29|15/09/2023|||||1.0099999904633|1|2023-08-09|15/06/2023|||705000000|705000000|0.9990000128746|1
2023-09-18 19:23:06|10969|958676|STB|61.46T|61460000000000|32450|22476669|45.21|27|2023-11-29|15/09/2023|||||32600|1|2023-08-30|15/06/2023|||6737000000000|6737000000000|31750|1
2023-09-18 19:23:11|10970|1059856|GEX|20.9T|20900000000000|23700|21426786|12.67|24|2023-11-29|15/09/2023|||||23550|1|2023-08-30|15/06/2023|||||23000|1
2023-09-18 19:23:17|10971|958596|PDR|17.56T|17560000000000|25850|14760928|-51.12|27|2023-11-29|15/09/2023|||||25700|1|2023-08-30|15/06/2023|||||24000|1
2023-09-18 19:23:22|10972|989128|LFAR|80.95B|80950000000|69.7|1092453|-10.41|28|2023-11-29|15/09/2023|||||69.699996948242|1|2023-08-30|15/06/2023||1.47||6710000000|69.800003051758|1
2023-09-18 19:23:28|10973|101654|ACCESS|589.75B|589750000000|10|18872166|0.5|33|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2023-09-18 19:23:34|10974|989044|GRAE|387B|387000000000|286.6|2970|0|28|2023-10-23|15/09/2023|||||286.60000610352|1|2023-07-18|15/06/2023|||40010000000||286.60000610352|1
2023-09-18 19:23:39|10975|988974|BRAC|57.6B|57600000000|35.8|5973|-0.04|27|2023-11-29|15/09/2023|||||35.799999237061|1|2023-08-30|15/06/2023|1.03|1.03|10520000000|11100000000|35.799999237061|1
2023-09-18 19:23:45|10976|101738|UBA|562.58B|562580000000|17.85|64387481|131.69|38|2023-10-20|15/09/2023|||||17.85000038147|1|2023-09-08|15/06/2023|||||15.300000190735|1
2023-09-18 19:23:50|10977|958539|KBC|27.06T|27060000000000|35350|9446980|18.67|28|2023-11-29|15/09/2023|||||35250|1|2023-08-30|15/06/2023|||2051000000000|2180250000000|33200|1
2023-09-18 19:23:56|10978|945709|ROEL|3.25B|3250000000|9.6|88561|27.73|35|2023-11-15|15/09/2023|||||9.6000003814697|1|2023-08-25|15/06/2023|||3210000000|2370000000|8.6199998855591|1
2023-09-18 19:24:01|10979|941195|BKNZ|219.22M|219220000|0.098|889602|2.08|29|2023-11-29|15/09/2023|||||0.097999997437|1|2023-08-30|15/06/2023|||||0.09899999946356|1
2023-09-18 19:24:06|10980|958541|KDH|24.73T|24730000000000|34500|2040114|2.06|29|2023-11-29|15/09/2023|||||34500|1|2023-08-30|15/06/2023|||587000000000|587000000000|35500|1
2023-09-18 19:24:11|10981|994073|SAB|103.63T|1.0363E+14|80400|254220|-54.27|27|2023-10-19|15/09/2023||1016.1||8073490000000|80800|1|2023-07-27|15/06/2023|903.85|903.85|8312000000000|8312040000000|79.88136431043|2023-09-14
2023-09-18 19:24:15|10982|980211|LTEJ|9.34B|9340000000|560|786471|-13.23|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||0.37215064420218|2018-12-12
2023-09-18 19:24:20|10983|12374|JOPT|505M|505000000|5.05|102015|-16.11|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
2023-09-18 19:24:25|10984|953722|DGC|34.48T|34480000000000|89100|3955409|-0.71|27|2023-11-29|15/09/2023|||||89200|1|2023-08-30|15/06/2023|||2414000000000|2413930000000|83000|1
2023-09-18 19:24:31|10985|989113|BATC|280.1B|280100000000|518.7|2052|0|27|2023-11-29|15/09/2023|||||518.70001220703|1|2023-08-30|15/06/2023|||26520000000|26520000000|518.70001220703|1
2023-09-18 19:24:37|10986|955703|RIVP|515.59M|515590000|4.26|23005|4.38|25|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7200000286102|1
2023-09-18 19:24:42|10987|958518|HSG|13.43T|13430000000000|21800|13996950|24.42|29|2023-11-29|15/09/2023|||||21800|1|2023-08-30|15/06/2023|||8646000000000|8646000000000|19100|1
2023-09-18 19:24:49|10988|40422|ALBH|1.59B|1590000000|1.12|164999|-4.68|41|2023-11-08|15/09/2023||||368000000|1.1200000047684|1|2023-08-09|15/06/2023|0.021||387050000|368000000|1.1150000095367|1
2023-09-18 19:24:54|10989|989002|OLIS|28.95B|28950000000|144.8|155558|6.86|27|2023-11-29|15/09/2023|||||144.80000305176|1|2023-08-30|15/06/2023|||||148|1
2023-09-18 19:25:01|10990|13389|BKSB|481.96M|481960000|0.105|918984|1.94|41|2023-11-29|15/09/2023|||||0.10499999672174|1|2023-08-30|15/06/2023|||||0.1059999987483|1
2023-09-18 19:25:09|10991|50472|TGN|3.42B|3420000000|18.3|42351|28.99|31|2023-11-14|15/09/2023|||||18.299999237061|1|2023-08-16|15/06/2023||0.01|301000000|236000000|17.860000610352|1
2023-09-18 19:25:15|10992|1024916|VCI|20.87T|20870000000000|47450|4882145|39.23|27|2023-11-29|15/09/2023|||||47700|1|2023-08-30|15/06/2023|||||45300|1
2023-09-18 19:25:19|10993|955692|TMA|9.77B|9770000000|1139|858|-29.68|15|2023-04-28|15/12/2022|54||19720000000||1245|1|2022-09-09|15/06/2022|36.53||9510000000||1600|1
2023-09-18 19:25:23|10994|1166932|IGNq|||20.1|4446|7.49}|0||
2023-09-18 19:25:30|10995|40421|ORDS|249.96M|249960000|0.384|626363|-3.03|41|2023-10-30|15/09/2023|||||0.38400000333786|1|2023-07-25|15/06/2023|||64000000|65000000|0.37299999594688|1
2023-09-18 19:25:37|10996|12355|JOIB|812M|812000000|4.06|19663|6.86|31|2023-11-29|15/09/2023|||||4.0599999427795|1|2023-08-30|15/06/2023|||||4.0100002288818|1
2023-09-18 19:25:43|10997|989144|CTBK|26.21B|26210000000|21.4|66550|-5.1|27|2023-11-29|15/09/2023|||||21.39999961853|1|2023-08-30|15/06/2023|1.2||6940000000|6940000000|21.39999961853|1
2023-09-18 19:25:48|10998|42141|PVS|18.4T|18400000000000|38500|6543489|51.94|29|2023-11-29|15/09/2023|||||38500|1|2023-08-30|15/06/2023|||4711000000000|4711000000000|34900|1
2023-09-18 19:25:53|10999|958641|SBT|11.96T|11960000000000|16200|3310347|3.13|27|2023-11-29|15/09/2023|||||16250|1|2023-08-30|15/06/2023|||||16200|1
2023-09-18 19:25:58|11000|958398|BID|236.74T|2.3674E+14|45700|1670063|33.52|27|2023-11-29|15/09/2023|||||45750|1|2023-08-30|15/06/2023|||||45800|1
2023-09-18 19:26:04|11001|958483|GAS|208.62T|2.0862E+14|108900|614548|-1.26|27|2023-11-29|15/09/2023|||||53.880375679684|2023-09-22|2023-08-30|15/06/2023|||24043000000000|24043000000000|49.38210578349|2023-09-22
2023-09-18 19:26:09|11002|958737|VHC|14.85T|14850000000000|80000|934127|-12.73|27|2023-11-29|15/09/2023||||2724000000000|81000|1|2023-08-30|15/06/2023|||2723500000000|2723670000000|75500|1
2023-09-18 19:26:15|11003|989017|NBLL|26.72B|26720000000|8.3|361325|0|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
2023-09-18 19:26:20|11004|1072442|POW|29.62T|29620000000000|12600|9200320|-10.53|27|2023-11-29|15/09/2023|||||12650|1|2023-08-30|15/06/2023|||8431000000000|8431000000000|12600|1
2023-09-18 19:26:25|11005|989074|SMPL|36.31B|36310000000|34|3849|-0.29|27|2023-11-29|15/09/2023|||||34|1|2023-08-30|15/06/2023|||||34|1
2023-09-18 19:26:31|11006|958469|DXG|13.54T|13540000000000|22250|23302447|-12.6|27|2023-11-29|15/09/2023|||||22200|1|2023-08-30|15/06/2023|||714000000000|714000000000|21950|1
2023-09-18 19:26:36|11007|965383|TAL1T|517.52M|517520000|0.7|1767|36.19|29|2023-10-26|15/09/2023||||260600000|0.69999998807907|1|2023-07-27|15/06/2023|||229700000|234900000|0.64499998092651|1
2023-09-18 19:26:42|11008|1057644|HDB|50.87T|50870000000000|17500|3470928|-10|29|2023-10-24|15/09/2023|||||17600|1|2023-07-31|15/06/2023|||||17250|1
2023-09-18 19:26:47|11009|41889|SAMP|82.09B|82090000000|70|1208046|80.99|29|2023-11-29|15/09/2023|||||70|1|2023-08-30|15/06/2023|||||72.5|1
2023-09-18 19:26:52|11010|42257|VCG|14.27T|14270000000000|26750|13950414|17.62|27|2023-11-29|15/09/2023|||||26700|1|2023-08-30|15/06/2023|||||27300|1
2023-09-18 19:26:58|11011|969581|SAB1L|379.66M|379660000|0.535|2000|19.12|29|2023-10-31|15/09/2023||||42700000|0.53500002622604|1|2023-07-31|15/06/2023|||48600000|42400000|0.57099997997284|1
2023-09-18 19:27:03|11012|958540|KDC|16.69T|16690000000000|64900|985761|0.92|28|2023-11-29|15/09/2023|||||64900|1|2023-08-30|15/06/2023|||||64700|1
2023-09-18 19:27:09|11013|991210|TCH|9.09T|9090000000000|13500|11481503|47.79|25|2023-04-28|15/03/2023|383.92||2093200000000||7620|1|2023-01-27|15/12/2022|112.48||947800000000||7520|1
2023-09-18 19:27:14|11014|1136006|VGC|22.96T|22960000000000|51200|1378756|-15.1|25|2023-11-29|15/09/2023|||||51000|1|2023-08-30|15/06/2023|||3928000000000|3928000000000|46000|1
2023-09-18 19:27:19|11015|13260|HPS|4.81B|4810000000|6598|666|6.91|24|2023-11-29|15/09/2023|||||6598|1|2023-08-28|15/06/2023|||||5945|1
2023-09-18 19:27:24|11016|958621|PVD|14.81T|14810000000000|26700|5010102|18.26|27|2023-11-29|15/09/2023|||||26650|1|2023-08-30|15/06/2023|||1413000000000|1412830000000|25100|1
2023-09-18 19:27:29|11017|958409|BVH|33.26T|33260000000000|44700|918720|-15.27|27|2023-11-29|15/09/2023|||||44800|1|2023-08-30|15/06/2023|||9176500000000|8059000000000|44800|1
2023-09-18 19:27:34|11018|1009015|PLX|50.32T|50320000000000|39500|1408491|8.91|27|2023-11-29|15/09/2023|||||39600|1|2023-08-30|15/06/2023|||65752000000000|65752000000000|38050|1
2023-09-18 19:27:39|11019|41731|COMB|118.94B|118940000000|90|900893|69.97|28|2023-11-29|15/09/2023|||||90|1|2023-08-11|15/06/2023|||||104.75|1
2023-09-18 19:27:45|11020|13390|NBOB|487.78M|487780000|0.3|396788|20|41|2023-11-29|15/09/2023|||||0.30000001192093|1|2023-08-30|15/06/2023|||38100000|38100000|0.29800000786781|1
2023-09-18 19:27:50|11021|1169477|APH|2.19T|2190000000000|8980|1786047|-23.48|14|2023-04-28|15/03/2023|-29.22||4117600000000||8300|1|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1
2023-09-18 19:27:55|11022|958480|FLC|2.53T|2530000000000|3570|18416200|0|23|2022-10-31|15/09/2022|-1101.3||429300000000||3570|1|2022-08-01|15/06/2022|-906.65||576100000000||5430|1
2023-09-18 19:28:00|11023|13555|ITHMR|96.04M|96040000|0.033|483300|-34|28|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1
2023-09-18 19:28:06|11024|11106|BURG|658.36M|658360000|191|896572|-16.78|41|2023-10-24|15/09/2023|||||191|1|2023-07-28|15/06/2023|||53300000|53650000|210|1
2023-09-18 19:28:11|11025|965395|TVEAT|205.00M|205000000|10.9|47|-15.51}|29|2023-10-27|15/09/2023|||||10.89999961853|1|2023-07-28|15/06/2023|||||12|1
2023-09-18 19:28:16|11026|50602|POSR|371.94M|371940000|23.8|3400|7.14|28|2023-11-17|15/09/2023|||||23.799999237061|1|2023-08-25|15/06/2023|||||23.89999961853|1
2023-09-18 19:28:22|11027|11133|JAZK|330.22M|330220000|1499|374657|-16.35|37|2023-10-30|15/09/2023|||||1499|1|2023-08-02|15/06/2023|||49530000|49650000|1996|1
2023-09-18 19:28:27|11028|19051|ALIMK|68.28M|68280000|66.6|1282103|-26.25|27|2023-11-29|15/09/2023|||||66.599998474121|1|2023-08-30|15/06/2023|||||67.300003051758|1
2023-09-18 19:28:32|11029|11253|KPRO|554.92M|554920000|121|4590139|-20.39|41|2023-11-13|15/09/2023|||||121|1|2023-08-01|15/06/2023|||||130|1
2023-09-18 19:28:38|11030|13387|BKDB|509.38M|509380000|0.17|391863|25.93|41|2023-11-29|15/09/2023|||||0.17000000178814|1|2023-08-30|15/06/2023|||37900000|37900000|0.17499999701977|1
2023-09-18 19:28:44|11031|50471|ROTEL|2.03B|2030000000|28.3|16068|50.95|34|2023-11-13|15/09/2023|||||28.299999237061|1|2023-08-17|15/06/2023||||1090000000|27|1
2023-09-18 19:28:49|11032|11116|ALAF|160.9M|160900000|166|492232|-13.09|27|2023-11-29|15/09/2023|||||166|1|2023-08-30|15/06/2023|||||178|1
2023-09-18 19:28:54|11033|1093993|INTG|107.78M|107780000|426|907924|9.23|24|2023-11-29|15/09/2023|||||426|1|2023-08-30|15/06/2023|||7410000|7410000|408|1
2023-09-18 19:29:00|11034|954944|MEZZ|163.98M|163980000|525|706059|28.36|30|2023-11-13|15/09/2023|||||525|1|2023-08-03|15/06/2023|||61400000|70000000|527|1
2023-09-18 19:29:06|11035|44436|PJPq|3.39B|3390000000|12.5|894601|110.08|40|2023-10-25|15/09/2023|||||12.5|1|2023-08-15|15/06/2023|||772040000000||13.25|1
2023-09-18 19:29:10|11036|944073|002594|691.96B|691960000000|247.38|10153710|-7.69|29|2023-11-01|15/09/2023||2.22||172490000000|247.38000488281|1|2023-08-28|15/06/2023|2.35|2.08|139950000000|139960000000|232.60000610352|1
2023-09-18 19:29:15|11037|944522|000568|334.63B|334630000000|227.33|5551138|3.27|29|2023-11-02|15/09/2023||2.22||7270000000|227.33000183105|1|2023-08-29|15/06/2023|2.3|2.3|6980000000|6980000000|228.28999328613|1
2023-09-18 19:29:21|11038|944536|002714|219.76B|219760000000|40.52|15138711|-31.61|29|2023-10-24|15/09/2023|||||40.520000457764|1|2023-08-18|15/06/2023|||27670000000||41.569999694824|1
2023-09-18 19:29:27|11039|950765|300015|170.99B|170990000000|18.33|42611818|-35.42|29|2023-10-30|15/09/2023||0.1223||6040000000|18.329999923706|1|2023-08-25|15/06/2023|0.1|0.085|5230000000|5230000000|18.020000457764|1
2023-09-18 19:29:32|11040|944129|000625|114.21B|114210000000|13.28|190778654|-1.75|29|2023-11-02|15/09/2023||0.4816||31770000000|13.279999732971|1|2023-08-31|15/06/2023|0.07|0.1457|30940000000|30940000000|13.359999656677|1
2023-09-18 19:29:37|11041|944961|000538|95.42B|95420000000|53.73|5906354|2.22|29|2023-10-27|15/09/2023||0.6251||9610000000|53.729999542236|1|2023-08-30|15/06/2023|0.7291|0.7291|9800000000|9800000000|53.659999847412|1
2023-09-18 19:29:42|11042|944012|000596|130.97B|130970000000|283.03|1343526|8.45|29|2023-10-30|15/09/2023||1.84||4590000000|283.0299987793|1|2023-08-31|15/06/2023|2.29|2.29|4730000000|4730000000|278.67999267578|1
2023-09-18 19:29:48|11043|944239|002311|80.46B|80460000000|48.36|3528130|-17.05|29|2023-10-26|15/09/2023||0.6548||34600000000|48.360000610352|1|2023-08-29|15/06/2023|0.42|0.4182|29380000000|29380000000|44.400001525879|1
2023-09-18 19:29:53|11044|944340|000895|91.88B|91880000000|26.59|8766415|6.52|29|2023-11-01|15/09/2023||0.44||19230000000|26.590000152588|1|2023-08-16|15/06/2023|0.342|0.3089|14810000000|14810000000|24.940000534058|1
2023-09-18 19:29:58|11045|1166992|300999|191.65B|191650000000|35.35|6058790|-18.12|16|2023-10-30|15/09/2023||||289042000000|35.349998474121|1|2023-08-12|15/06/2023|0.02||57670000000||41.200000762939|1
2023-09-18 19:30:03|11046|1057343|002920|77.67B|77670000000|139.89|6067125|0.6|27|2023-10-26|15/09/2023||0.5605||4970000000|139.88999938965|1|2023-08-17|15/06/2023|0.5|0.5672|4740000000|4830000000|147.66000366211|1
2023-09-18 19:30:08|11047|944845|000100|72.99B|72990000000|3.98|232172565|9.72|29|2023-11-02|15/09/2023||0.1427||51030000000|3.9800000190735|1|2023-08-30|15/06/2023|0.0487|0.0491|45720000000|45710000000|3.9400000572205|1
2023-09-18 19:30:13|11048|951671|002625|31.41B|31410000000|14.58|11076156|-14.44|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
2023-09-18 19:30:18|11049|1017444|002602|36.26B|36260000000|4.86|185794329|20.83|27|2023-10-30|15/09/2023||0.04|||4.8600001335144|1|2023-08-31|15/06/2023||0.04|3030000000||5.539999961853|1
2023-09-18 19:30:23|11050|944554|000876|51.64B|51640000000|11.43|13429954|-22.93|27|2023-11-02|15/09/2023|||||11.430000305176|1|2023-08-31|15/06/2023|-0.29||35550000000|35550000000|11.720000267029|1
2023-09-18 19:30:28|11051|944183|000800|40.9B|40900000000|8.82|8732446|14.04|29|2023-11-03|15/09/2023|||||8.8199996948242|1|2023-08-31|15/06/2023|||18980000000||8.670000076294|1
2023-09-18 19:30:33|11052|944655|002568|31.91B|31910000000|30.6|7021442|43.98|28|2023-10-27|15/09/2023||0.185||881640000|30.60000038147|1|2023-07-28|15/06/2023|0.235|0.235|890980000|890620000|37|1
2023-09-18 19:30:38|11053|1013770|300595|23.86B|23860000000|26.59|8571202|-36.07|27|2023-10-27|15/09/2023||0.3005||669450000|26.590000152588|1|2023-08-11|15/06/2023|0.1576|0.1974|378870000|494510000|31.590000152588|1
2023-09-18 19:30:44|11054|944741|000069|34.64B|34640000000|4.31|32179092|-15.73|29|2023-10-26|15/09/2023||0.0354||12000000000|4.3099999427795|1|2023-08-31|15/06/2023|-0.13|0.0708|12520000000|24000000000|4.5199999809265|1
2023-09-18 19:30:49|11055|944957|000998|19.23B|19230000000|14.6|12479842|-2.18|29|2023-10-27|15/09/2023||0.0366||1080000000|14.60000038147|1|2023-08-31|15/06/2023|-0.1623|0.0366|720000000|1080000000|15.359999656677|1
2023-09-18 19:30:55|11056|944039|002385|27.06B|27060000000|6.54|30348587|-23.15|28|2023-10-30|15/09/2023||0.1081||11000000000|6.539999961853|1|2023-08-31|15/06/2023|-0.1132|-0.1132|7900000000|7890000000|6.5799999237061|1
2023-09-18 19:31:00|11057|944483|000799|29.64B|29640000000|91.23|6432711|-28.03|27|2023-10-23|15/09/2023||0.87||1030000000|91.230003356934|1|2023-08-31|15/06/2023|0.37|0.56|577000000|576960000|92|1
2023-09-18 19:31:06|11058|951667|002507|18.39B|18390000000|16.1|7933417|-42.56|29|2023-10-30|15/09/2023||0.1654||643180000|16.10000038147|1|2023-08-28|15/06/2023|0.1843|0.223|577000000|719370000|16.799999237061|1
2023-09-18 19:31:11|11059|944789|002422|41.59B|41590000000|29|14253067|33.6|28|2023-10-30|15/09/2023||0.505||4990000000|29|1|2023-08-30|15/06/2023|0.41|0.42|5130000000|5130000000|27.920000076294|1
2023-09-18 19:31:17|11060|944818|002024|17.77B|17770000000|1.93|16482190|-4.95|29|2023-11-03|15/09/2023|||||1.9299999475479|1|2023-08-31|15/06/2023|||||1.9700000286102|1
2023-09-18 19:31:23|11061|1017433|002558|23.26B|23260000000|12.24|49301925|52.24|27|2023-11-01|15/09/2023||||2038000000|12.239999771118|1|2023-08-31|15/06/2023|0.21||936000000|936000000|14.609999656677|1
2023-09-18 19:31:29|11062|951657|002044|26.57B|26570000000|6.88|25032279|54.85|28|2023-11-01|15/09/2023|||||6.8800001144409|1|2023-08-30|15/06/2023|0.05||2310000000|2310000000|6.9200000762939|1
2023-09-18 19:31:34|11063|1017650|300558|23.22B|23220000000|55.63|3954238|29.69|28|2023-10-26|15/09/2023||0.3||821650000|55.630001068115|1|2023-08-26|15/06/2023|0.23|0.07|782000000|782060000|45.220001220703|1
2023-09-18 19:31:40|11064|944317|002508|26.48B|26480000000|28.05|9292251|10.56|29|2023-10-25|15/09/2023||0.5586||3100000000|28.049999237061|1|2023-08-24|15/06/2023|0.4643|0.4629|2760000000|2760000000|26.139999389648|1
2023-09-18 19:31:46|11065|944583|002557|17.54B|17540000000|34.7|3032982|-28.3|28|2023-11-02|15/09/2023||0.5495||1980000000|34.700000762939|1|2023-08-25|15/06/2023|0.18|0.18|1350000000|1350000000|37.389999389648|1
2023-09-18 19:31:51|11066|944466|000623|19.01B|19010000000|16.87|10890386|20.79|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
2023-09-18 19:31:57|11067|950862|300146|32.69B|32690000000|19.22|10645547|9.18|29|2023-10-26|15/09/2023||0.205||2190000000|19.219999313354|1|2023-08-05|15/06/2023|0.28|0.3|2490000000|2490000000|21.159999847412|1
2023-09-18 19:32:02|11068|954983|002157|9.63B|9630000000|2.85|59338200|-46.1|29|2023-10-27|15/09/2023|||||2.8499999046326|1|2023-08-31|15/06/2023|||||2.9500000476837|1
2023-09-18 19:32:07|11069|944204|002299|24.56B|24560000000|19.75|7009905|-6.86|29|2023-10-26|15/09/2023||0.3451||5200000000|19.75|1|2023-08-30|15/06/2023|0.27|0.2448|4540000000|4860000000|20.340000152588|1
2023-09-18 19:32:13|11070|944552|002405|24.09B|24090000000|10.28|30814444|-18.48|28|2023-10-27|15/09/2023||-0.0367||856680000|10.279999732971|1|2023-08-22|15/06/2023|-0.08|-0.08|793810000|793740000|10.729999542236|1
2023-09-18 19:32:18|11071|945025|002032|38.73B|38730000000|48.3|1422290|2.39|29|2023-10-25|15/09/2023||0.6445||5790000000|48.299999237061|1|2023-08-31|15/06/2023|0.55|0.5519|5020000000|5020000000|47.979999542236|1
2023-09-18 19:32:23|11072|944117|000999|47.56B|47560000000|48.86|6669578|38.01|29|2023-11-02|15/09/2023||0.7556||7670000000|48.860000610352|1|2023-08-30|15/06/2023|0.7323|0.7494|6790000000|7080000000|47.610000610352|1
2023-09-18 19:32:29|11073|944060|000729|29.45B|29450000000|10.45|15790921|20.63|29|2023-10-27|15/09/2023||0.1416||4970000000|10.449999809265|1|2023-08-22|15/06/2023|0.1595|0.1619|4100000000|4100000000|10.539999961853|1
2023-09-18 19:32:34|11074|944054|000860|18.63B|18630000000|25.11|10927213|21.26|27|2023-10-30|15/09/2023|||||25.110000610352|1|2023-08-26|15/06/2023|||2120000000||25.469999313354|1
2023-09-18 19:32:40|11075|944511|000513|29.79B|29790000000|36.28|5148330|16.09|29|2023-10-25|15/09/2023||0.675||4000000000|36.279998779297|1|2023-08-23|15/06/2023|0.59|0.59|3280000000|3280000000|33.599998474121|1
2023-09-18 19:32:46|11076|944620|000423|31.33B|31330000000|49.51|4420996|48.32|29|2023-11-02|15/09/2023||0.3744||1390000000|49.509998321533|1|2023-08-06|15/06/2023|0.3294|0.4189|1100000000|939860000|50.200000762939|1
2023-09-18 19:32:51|11077|944772|002603|37.41B|37410000000|22.58|16807526|9.97|29|2023-10-31|15/09/2023|||||22.579999923706|1|2023-08-29|15/06/2023|||2860000000|2860000000|23|1
2023-09-18 19:32:57|11078|944074|002511|13.25B|13250000000|10.19|7343553|-7.73|27|2023-10-26|15/09/2023||0.13||2030000000|10.189999580383|1|2023-08-28|15/06/2023|0.00|0.005|2630000000|2610000000|10.039999961853|1
2023-09-18 19:33:03|11079|950860|300144|34.15B|34150000000|13.06|25826129|2.47|29|2023-10-27|15/09/2023||0.17||946600000|13.060000419617|1|2023-08-26|15/06/2023|0.09|0.09|506000000|506410000|12.039999961853|1
2023-09-18 19:33:08|11080|944896|002607|25.16B|25160000000|4.08|103891513|-9.71|27|2023-11-02|15/09/2023||0.03||2000000000|4.0799999237061|1|2023-08-30|15/06/2023|0.01|0.03|839880000|839750000|4.3499999046326|1
2023-09-18 19:33:13|11081|944487|002242|11.03B|11030000000|14.45|3265547|-2.22|29|2023-11-02|15/09/2023||0.1984||2320000000|14.449999809265|1|2023-08-30|15/06/2023|0.16|0.2067|2430000000|2430000000|14.109999656677|1
2023-09-18 19:33:19|11082|944824|002572|17.34B|17340000000|19.11|12016772|5.83|29|2023-11-02|15/09/2023||0.4945||3670000000|19.110000610352|1|2023-08-31|15/06/2023|0.43|0.43|2940000000|2940000000|19.190000534058|1
2023-09-18 19:33:23|11083|102616|MINT|167.70B|167700000000|31.75|16084967|15.45|30|2023-11-14|15/09/2023||0.36||34010000000|31.75|1|2023-08-11|15/06/2023|0.6|0.5763|39740000000|39740000000|32|1
2023-09-18 19:33:27|11084|43227|AIR|2.49B|2490000000|0.74|1476873|6.47|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
2023-09-18 19:33:33|11085|1096341|ANZ|84.07B|84070000000|25.75|15375|5.81|22|2023-11-12|15/09/2023|||||28.090000152588|1|2023-08-16|15/06/2023|||||27.299999237061|1
2023-09-18 19:33:39|11086|1096343|ARG|970.01M|970010000|1.145|367554|-10.55|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
2023-09-18 19:33:44|11087|1096344|ARV|902.69M|902690000|1.24|312364|-17.33|27|2023-11-21|15/09/2023|||||1.2400000095367|1|2023-08-30|15/06/2023|||||1.2300000190735|1
2023-09-18 19:33:48|11088|43240|CNU|3.32B|3320000000|7.64|223235|0.79|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
2023-09-18 19:33:53|11089|1096349|CEN|6.46B|6460000000|8.23|383349|4.33|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
2023-09-18 19:33:58|11090|43248|EBO|6.73B|6730000000|35.1|144822|-6.6|12|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2023-09-18 19:34:03|11091|43251|FBU|3.6B|3600000000|4.24|562716|-12.98|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
2023-09-18 19:34:08|11092|1136172|FSF|354.46M|354460000|3.3|48482|-3.51|27|2023-12-07|15/10/2023|||||3.2999999523163|1|2023-09-21|15/07/2023|||||3.2999999523163|1
2023-09-18 19:34:14|11093|1096357|FRW|1.54B|1540000000|8.67|90689|-19.78|26|2023-11-29|15/09/2023|||||8.670000076294|1|2023-08-20|15/06/2023|||||8.2799997329712|1
2023-09-18 19:34:19|11094|1096359|GNE|2.68B|2680000000|2.52|667300|-16.56|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
2023-09-18 19:34:24|11095|1152826|GMT|2.94B|2940000000|2.1|560868|-5.62|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
2023-09-18 19:34:30|11096|43257|HGH|1.27B|1270000000|1.78|221676|-2.21|27|2023-11-29|15/09/2023|||||1.7799999713898|1|2023-08-28|15/06/2023|||||1.7200000286102|1
2023-09-18 19:34:36|11097|1096364|IFT|8.54B|8540000000|10.27|544990|11.26|27|2023-11-10|15/09/2023|||||10.270000457764|1|2023-08-30|15/06/2023|||||10.050000190735|1
2023-09-18 19:34:41|11098|1096367|IPL|463.05M|463050000|1.26|131213|-22.36|14|2023-05-16|15/03/2023|||||1.4400000572205|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1
2023-09-18 19:34:46|11099|43262|KMD|561.96M|561960000|0.79|1341855|-22.33|27|2023-11-17|15/10/2023|||||0.79000002145767|1|2023-09-20|15/07/2023|||||0.79000002145767|1
2023-09-18 19:34:52|11100|43265|KPG|1.38B|1380000000|0.875|928026|-7.37|27|2023-11-20|15/09/2023|||||0.875|1|2023-08-30|15/06/2023|||||0.90499997138977|1
2023-09-18 19:34:57|11101|1096373|MFT|6.49B|6490000000|64.41|40581|-10.21|27|2023-11-08|15/09/2023|||||64.410003662109|1|2023-08-24|15/06/2023|||1190000000|1190000000|66.51000213623|1
2023-09-18 19:35:02|11102|1152799|NPH|459M|459000000|2.3|88137|-24|16|2023-11-16|15/09/2023|||||2.2999999523163|1|2023-08-15|15/06/2023|||||2.3199999332428|1
2023-09-18 19:35:09|11103|1096379|NZX|595.87M|595870000|1.15|150061|-5.74|28|2023-11-29|15/09/2023|||||1.1499999761581|1|2023-08-15|15/06/2023|||||1.210000038147|1
2023-09-18 19:35:13|11104|1096380|OCA|550.32M|550320000|0.76|531410|-20|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
2023-09-18 19:35:19|11105|43287|PEB|102.58M|102580000|0.126|1483775|-74.71|21|2023-11-29|15/09/2023||||9000000|0.12600000202656|1|2023-08-30|15/06/2023|||||0.10000000149012|1
2023-09-18 19:35:25|11106|1096386|POT|3.96B|3960000000|5.82|125653|-11.3|26|2023-10-20|15/09/2023|||||5.8200001716614|1|2023-08-25|15/06/2023|||||5.960000038147|1
2023-09-18 19:35:32|11107|1096382|PCT|1.88B|1880000000|1.185|872890|-14.03|26|2023-11-29|15/09/2023|||||1.1849999427795|1|2023-08-23|15/06/2023||3.00||81570000|1.2799999713898|1
2023-09-18 19:35:38|11108|43293|PFI|1.13B|1130000000|2.255|154693|-12.4|26|2023-10-20|15/09/2023|||||2.2550001144409|1|2023-08-21|15/06/2023|||||2.3699998855591|1
2023-09-18 19:35:43|11109|1096387|PPH|1.61B|1610000000|1.41|4161489|28.18|7|2023-05-09|15/03/2023|||||1.4099999666214|1|2022-11-09|15/09/2022|||||1.2699999809265|1
2023-09-18 19:35:49|11110|1096391|RBD|562.66M|562660000|4.51|23427|-46.46|33|2023-11-29|15/09/2023|||||4.5100002288818|1|2023-08-27|15/06/2023|||||4.5599999427795|1
2023-09-18 19:35:54|11111|43301|SAN|374.02M|374020000|4|22566|-4.94|15|2023-05-16|15/03/2023|||||4.0500001907349|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2023-09-18 19:35:59|11112|1096394|SCL|424.06M|424060000|3.1|87435|-37.29|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
2023-09-18 19:36:05|11113|1096397|SKO|482.11M|482110000|4|100520|6.67|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
2023-09-18 19:36:11|11114|1096396|SKL|931.81M|931810000|4.75|203481|-17.6|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
2023-09-18 19:36:16|11115|43309|SKT|355.32M|355320000|2.47|148979|8.47|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
2023-09-18 19:36:21|11116|43308|SKC|1.52B|1520000000|1.97|398675|-31.12|28|2023-11-29|15/09/2023|||||1.9700000286102|1|2023-08-22|15/06/2023||7.00||386620000|2.2200000286102|1
2023-09-18 19:36:27|11117|1096400|SPK|8.97B|8970000000|4.86|1414113|-6.08|26|2023-11-03|15/09/2023|||||4.8600001335144|1|2023-08-17|15/06/2023||15.00||1925000000|5.1599998474121|1
2023-09-18 19:36:32|11118|43246|SPG|699.89M|699890000|1.26|438086|-30.77|27|2023-09-27|15/09/2023|||||1.2599999904633|1|2023-08-30|15/06/2023|||||1.4400000572205|1
2023-09-18 19:36:38|11119|1096403|SUM|2.3B|2300000000|9.88|126959|-10.99|26|2023-10-11|15/09/2023|||||9.8800001144409|1|2023-08-22|15/06/2023|||||9.8699998855591|1
2023-09-18 19:36:44|11120|1096398|SML|253.55M|253550000|1.16|62898|-63.53|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
2023-09-18 19:36:48|11121|1096407|THL|782.52M|782520000|3.64|192008|37.78|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
2023-09-18 19:36:54|11122|1096410|MNW|1.38B|1380000000|4.4|40900|-22.28|27|2023-11-06|15/09/2023|||||4.4000000953674|1|2023-08-30|15/06/2023|||||4.4299998283386|1
2023-09-18 19:37:00|11123|1096413|VCT|3.9B|3900000000|3.9|183283|-11.64|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
2023-09-18 19:37:05|11124|1096414|VGL|340.19M|340190000|1.44|129107|-5.1|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
2023-09-18 19:37:12|11125|1096415|VHP|1.35B|1350000000|2.02|362622|-26.05|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
2023-09-18 19:37:17|11126|1096416|WBC|83.08B|83080000000|21.79|10976|-1.7|22|2023-11-05|15/09/2023|||||23.75|1|2023-08-20|15/06/2023|||||23.120000839233|1
2023-09-18 19:37:21|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
2023-09-18 19:37:26|11128|43233|AGL|39.89M|39890000|1.18|4258|-34.44|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
2023-09-18 19:37:30|11129|1168672|AFC|3.66M|3660000|0|112209||9|2022-11-23|15/09/2022|||671300||0.0010000000475|1|2022-05-30|15/03/2022|-0||415000||0.0010000000475|1
2023-09-18 19:37:35|11130|1096336|AFT|361.79M|361790000|3.45|13755|-1.47|15|2023-05-22|15/03/2023||||89600000|3.5|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1
2023-09-18 19:37:40|11131|1096337|ALF|21.03M|21030000|0.73|10612|-2.67|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
2023-09-18 19:37:45|11132|1096390|ARB|92.98M|92980000|0.182|118732|-20.87|3|2023-05-29|15/03/2023|||||0.19900000095367|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2023-09-18 19:37:49|11133|43324|ACE|386.98K|386980|0.018|22667|-67.27|14|2022-11-28|15/09/2022|-0||||0.05499999970198|1|2022-05-27|15/03/2022|-0||||0.0599999986589|1
2023-09-18 19:37:54|11134|43283|BGI|2.02M|2020000|0.003|72498|-25|14|2022-11-29|15/09/2022|-0||2670||0.00300000002608|1|2022-05-30|15/03/2022|-0||53740||0.00400000018999|1
2023-09-18 19:37:58|11135|1096517|BLT|28.02M|28020000|0.022|140724|-29.03|14|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1
2023-09-18 19:38:04|11136|43238|BRW|30.83M|30830000|0.445|18855|-19.09|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
2023-09-18 19:38:10|11137|1096347|BGP|1.04B|1040000000|4.68|12250|-15.95|28|2023-11-03|15/10/2023|||||4.6799998283386|1|2023-09-12|15/07/2023|||||4.5|1
2023-09-18 19:38:15|11138|1096516|BFG|14.35M|14350000|0.285|1829|-8.06|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
2023-09-18 19:38:19|11139|1152847|CBD|67.31M|67310000|0.2|72412|-37.78|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
2023-09-18 19:38:24|11140|1096518|CDI|203.55M|203550000|0.7|12064|-13.58|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
2023-09-18 19:38:29|11141|43241|CMO|302.1M|302100000|9.24|2398|-14.03|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
2023-09-18 19:38:35|11142|43242|CVT|221.56M|221560000|3.17|33929|-8.16|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
2023-09-18 19:38:40|11143|1096350|CCC|10.78M|10780000|0.188|2046|-57.27|14|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1
2023-09-18 19:38:45|11144|43244|DGL|818.14M|818140000|8.09|14161|-25.34|13|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2023-09-18 19:38:50|11145|1168673|ENS|11.33M|11330000|0.65|2390|-39.4|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
2023-09-18 19:38:56|11146|1096352|ERD|108.15M|108150000|0.7|397486|-60|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
2023-09-18 19:39:02|11147|1096353|EVO|126.74M|126740000|0.73|22533|-4.76|18|2023-03-01|15/12/2022|-0.02||59520000||0.54000002145767|1|2023-02-27|15/03/2022|||||0.56000000238419|1
2023-09-18 19:39:10|11148|1115153|FWL|82.17M|82170000|1.25|2919|-11.35|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
2023-09-18 19:39:16|11149|1152824|GEN|34.9M|34900000|0.096|20880|68.42|11|2022-11-29|15/09/2022|||6030000||0.05299999937415|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2023-09-18 19:39:24|11150|1096522|GFL|27.41M|27410000|0.38|7551|-28.3|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
2023-09-18 19:39:29|11151|1096360|GTK|458.81M|458810000|4.51|48166|237.31|15|2023-05-22|15/03/2023||||72600000|3.4100000858307|1|2022-11-29|15/09/2022|0.03||69230000||1.6900000572205|1
2023-09-18 19:39:34|11152|1096358|GEO|3.97M|3970000|0.018|92278|-69.42|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
2023-09-18 19:39:39|11153|43329|GSH|1.27M|1270000|0.022|22624|-55.1|13|2023-02-27|15/12/2022|-0||16010000||0.02500000037253|1|2022-08-29|15/06/2022|-0.11||17700000||0.05099999904633|1
2023-09-18 19:39:45|11154|1096361|GXH|185.06M|185060000|1.29|8020|15.98|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
2023-09-18 19:39:49|11155|1096362|HLG|342.16M|342160000|5.8|22749|8.41|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
2023-09-18 19:39:55|11156|1096366|IKE|107.22M|107220000|0.67|18919|-16.25|21|2023-11-29|15/09/2023|||||0.6700000166893|1|2023-07-25|15/06/2023|||6090000||0.73000001907349|1
2023-09-18 19:40:00|11157|1152844|JLG|38.81M|38810000|0.39|2599|-23.53|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
2023-09-18 19:40:05|11158|1168677|MWE|50.66M|50660000|0.171|3394|-13.2|10|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1|2022-08-29|15/06/2022|||7960000||0.17599999904633|1
2023-09-18 19:40:09|11159|1096527|MMH|198.24M|198240000|4.8|1803|-24.41|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
2023-09-18 19:40:14|11160|1152825|MEE|6.18M|6180000|0.004|298014|-75|13|2023-03-01|15/12/2022|-0||3600000||0.01400000043213|1|2022-08-29|15/06/2022|-0||1060000||0.01600000075996|1
2023-09-18 19:40:19|11161|1096374|MPG|29.66M|29660000|0.16|59192|-23.81|15|2023-05-28|15/03/2023|||||0.15600000321865|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1
2023-09-18 19:40:24|11162|43269|MHM|86.36M|86360000|0.97|23624|45.45|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
2023-09-18 19:40:29|11163|43274|MCK|314.85M|314850000|1.9|24221|-10.29|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
2023-09-18 19:40:34|11164|43276|MOV|88.05M|88050000|0.69|60653|-42.5|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
2023-09-18 19:40:38|11165|1171269|MFB|39.52M|39520000|0.16|206492|-76.12|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
2023-09-18 19:40:44|11166|43277|NTL|8.47M|8470000|0.021|144202|-27.27|14|2022-11-29|15/09/2022|-0||||0.01924999989569|1|2022-06-28|15/03/2022|-0||||0.01924999989569|1
2023-09-18 19:40:49|11167|1096376|NZK|108.29M|108290000|0.2|59607|-13.78|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
2023-09-18 19:40:54|11168|43281|NZO|85.13M|85130000|0.37|14758|-13.64|26|2023-11-02|15/09/2023|||||0.37000000476837|1|2023-09-18|15/06/2023|||||0.37999999523163|1
2023-09-18 19:41:00|11169|1096378|CHI|605.10M|605100000|1.6|227857|12.71|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
2023-09-18 19:41:06|11170|1168679|NZL|115.74M|115740000|0.83|48101|-23.46|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
2023-09-18 19:41:12|11171|1096342|APL|94.38M|94380000|0.26|87149|-3.7|15|2023-05-17|15/03/2023|||||0.25999999046326|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2023-09-18 19:41:18|11172|43282|NWF|33.42M|33420000|0.116|78418|-38.04|26|2023-11-29|15/09/2023|||||0.11599999666214|1|2023-08-29|15/06/2023|||||0.12899999320507|1
2023-09-18 19:41:23|11173|1096377|NZM|169.2M|169200000|0.92|109423|-23.53|14|2023-02-21|15/12/2022|0.08||182100000||1.1699999570847|1|2022-08-22|15/06/2022|0.04||173300000||1.2699999809265|1
2023-09-18 19:41:28|11174|43249|PYS|28.61M|28610000|0.205|16264|-27.12|14|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2023-09-18 19:41:33|11175|1096384|PGW|260.42M|260420000|3.44|14042|-21.82|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
2023-09-18 19:41:42|11176|1096385|TSK|164.14M|164140000|0.435|109331|5|27|2023-11-30|15/09/2023|||||0.43500000238419|1|2023-08-30|15/06/2023|||||0.47999998927116|1
2023-09-18 19:41:47|11177|43302|PHL|21.43M|21430000|0.001|1052857|-50|13|2022-11-28|15/09/2022|||11670000||0.00200000009499|1|2022-06-30|15/03/2022|||10230000||0.00200000009499|1
2023-09-18 19:41:51|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
2023-09-18 19:41:56|11179|1168681|RAD|49.85M|49850000|0.17|40793|-46.27|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
2023-09-18 19:42:01|11180|43296|RAK|168.51M|168510000|0.74|50257|-40|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
2023-09-18 19:42:05|11181|1167287|RUA|15.5M|15500000|0.1|28867|-64.29|5|2023-02-28|15/12/2022|||62820||0.17000000178814|1|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1
2023-09-18 19:42:11|11182|43275|SVR|22.02M|22020000|0.295|26751|-29.76|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
2023-09-18 19:42:17|11183|1096395|SCT|264.11M|264110000|3.1|10179|5.54|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
2023-09-18 19:42:21|11184|43306|SEK|92.28M|92280000|2.24|6204|-41.82|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
2023-09-18 19:42:27|11185|1118025|SPY|386.02M|386020000|1.625|29861|123.13|18|2023-11-28|15/09/2023||0.0108||46200000|1.625|1|2023-08-30|15/06/2023|||22600000|22600000|1.585000038147|1
2023-09-18 19:42:32|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
2023-09-18 19:42:36|11187|1096531|SDL|24.29M|24290000|1.65|5550|-36.22|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
2023-09-18 19:42:40|11188|1096401|SPN|195.97M|195970000|7.47|1585|-10.54|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
2023-09-18 19:42:45|11189|1096402||103.74M|103740000|1.13|41978|0|13|2022-08-21|15/06/2022|||||1.5199999809265|1|2022-02-22|15/12/2021|0.09||282200000||1.5800000429153|1
2023-09-18 19:42:50|11190|43326|TGG|246.31M|246310000|2.01|1787|-23.86|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
2023-09-18 19:43:10|11191|43317|VTL|7.98M|7980000|0.192|9956|-48.11|14|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1
2023-09-18 19:43:16|11192|1096412|TWR|233.38M|233380000|0.615|73802|-4.62|20|2023-11-21|15/09/2023|||||0.61500000953674|1|2023-08-30|15/06/2023|||||0.62000000476837|1
2023-09-18 19:43:21|11193|1096411|TRU|10.42M|10420000|0.025|131485|-49.23|6|2022-11-29|15/09/2022|-0||740000||0.04234800115228|1|2022-06-30|15/03/2022|-0.02||933300||0.05121200159192|1
2023-09-18 19:43:26|11194|43247|TRA|313.31M|313310000|3.58|21335|-3.24|14|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2023-09-18 19:43:32|11195|43331|WHS|583.65M|583650000|1.69|53068|-53.06|30|2023-11-07|15/10/2023|||||1.6900000572205|1|2023-09-28|15/07/2023|||||1.6900000572205|1
2023-09-18 19:43:37|11196|1096417|AOF|30.43M|30430000|0.07|76052|-50|14|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1
2023-09-18 19:43:42|11197|14299|ORE|8.1B|8100000000|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
2023-09-18 19:43:48|11198|18502|CHN|1.15B|1150000000|2.81|2935767|-26.07|28|2023-11-29|15/09/2023|||||2.8099999427795|1|2023-09-21|15/06/2023||-4.60||123040|2.8099999427795|1
2023-09-18 19:43:53|11199|961859|NVX|417.62M|417620000|0.855|3199459|-56.19|19|2023-08-27|15/06/2023|||||1.0900000333786|1|2023-05-31|15/03/2023|||||0.93000000715256|1
2023-09-18 19:43:58|11200|947885|IMU|403.22M|403220000|0.059|30190671|-71.82|20|2023-11-29|15/09/2023|||||0.05900000035763|1|2023-08-25|15/06/2023||||0.00|0.07100000232458|1
2023-09-18 19:44:02|11201|1123046|UWL|3.43B|3430000000|4.99|5050765|2.15|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
2023-09-18 19:44:07|11202|14329|PNI|1.81B|1810000000|9.2|452744|-3.31|18|2023-11-29|15/09/2023|||||9.1999998092651|1|2023-08-02|15/06/2023|||||10.640000343323|1
2023-09-18 19:44:14|11203|961883|LTR|6.63B|6630000000|3|10442564|84.4|15|2023-03-13|15/12/2022|-0||||1.5549999475479|1|2022-09-29|15/06/2022|-0||||1.4650000333786|1
2023-09-18 19:44:21|11204|32567|SFR|3B|3000000000|6.4|1678439|69.9|19|2023-02-23|15/12/2022||31.67||402000000|6.3299999237061|1|2022-08-28|15/06/2022||70.72||1165000000|4.8886241912842|1
2023-09-18 19:44:26|11205|7675|PDN|3B|3000000000|1.005|13931563|13.95|35|2023-11-14|15/09/2023|||||1.0049999952316|1|2023-08-25|15/06/2023||-0.0044||1000000|0.83999997377396|1
2023-09-18 19:44:30|11206|14252|CNI|1.25B|1250000000|1.55|1687539|-15.66|0||
2023-09-18 19:44:35|11207|101943|LIC|1.74B|1740000000|16.74|219617|1.86|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
2023-09-18 19:44:40|11208|1130929|360|1.79B|1790000000|8.9|700421|70.49|12|2023-11-13|15/09/2023||||77500000|8.8999996185303|1|2023-08-14|15/06/2023|0.0695|-0.07|70790000|70790000|7.789999961853|1
2023-09-18 19:44:46|11209|7560|EVT|1.83B|1830000000|11.31|152640|-12.72|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
2023-09-18 19:44:51|11210|947483|AEF|516.54M|516540000|4.58|161240|-16.58|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
2023-09-18 19:44:56|11211|101954|ARF|1.27B|1270000000|3.62|783469|-6.39|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
2023-09-18 19:45:02|11212|8627|CCX|89.76M|89760000|0.365|927953|-76.92|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
2023-09-18 19:45:08|11213|1054964|TLX|3.68B|3680000000|11.53|1199307|97.08|18|2023-10-19|15/09/2023||||124100000|11.529999732971|1|2023-08-23|15/06/2023||-0.0462|120700000|120700000|9.8699998855591|1
2023-09-18 19:45:14|11214|947720|DEG|2.07B|2070000000|1.325|3102377|33.33|15|2023-03-06|15/12/2022|-0.01||1240000||1.4850000143051|1|2022-09-19|15/06/2022|-0||199600||1.0199999809265|1
2023-09-18 19:45:18|11215|1164150|ASM|300.2M|300200000|1.8|474257|-30.11|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
2023-09-18 19:45:24|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
2023-09-18 19:45:30|11217|1153175|HMC|1.86B|1860000000|5.34|679343|5.93|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
2023-09-18 19:45:36|11218|948296|WAF|856.8M|856800000|0.83|2576461|-27.25|29|2023-11-10|15/09/2023|||||0.8299999833107|1|2023-08-28|15/06/2023|||||0.85000002384186|1
2023-09-18 19:45:41|11219|947950|LOV|2.18B|2180000000|19.4|403648|-12.71|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
2023-09-18 19:45:46|11220|947838|INR|506.26M|506260000|0.24|4191935|-62.96|23|2023-11-29|15/09/2023|||||0.23999999463558|1|2023-09-19|15/06/2023|||||0.23999999463558|1
2023-09-18 19:45:51|11221|1155915|TYR|699.83M|699830000|1.34|2653925|3.85|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
2023-09-18 19:45:56|11222|7551|CQE|1.02B|1020000000|2.76|601035|-19.65|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
2023-09-18 19:46:02|11223|14278|IMD|748.12M|748120000|1.475|1263060|-24.8|34|2023-11-17|15/09/2023|||||1.4750000238419|1|2023-08-27|15/06/2023||7.00||100000000|1.7999999523163|1
2023-09-18 19:46:08|11224|947739|DUB|52.75M|52750000|0.135|1168051|-78.29|22|2023-11-29|15/09/2023|||||0.13500000536442|1|2023-08-31|15/06/2023|||8800000|8800000|0.11500000208616|1
2023-09-18 19:46:13|11225|101944|KLS|1.57B|1570000000|5.83|587730|10.02|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
2023-09-18 19:46:18|11226|9146|NCK|956.61M|956610000|11.81|298061|11.39|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
2023-09-18 19:46:24|11227|961923|RFF|770.35M|770350000|1.995|590934|-21.79|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
2023-09-18 19:46:29|11228|948056|OML|743.52M|743520000|1.38|921296|2.94|21|2023-10-10|15/09/2023|||||1.3799999952316|1|2023-08-20|15/06/2023||0.06||341170000|1.3700000047684|1
2023-09-18 19:46:35|11229|18564|AX1|1.1B|1100000000|1.945|1136322|41.7|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
2023-09-18 19:46:41|11230|948202|SIQ|1.11B|1110000000|8.59|627351|61.44|23|2023-12-08|15/09/2023|||||8.5900001525879|1|2023-08-23|15/06/2023||28.40||111130000|8.8500003814697|1
2023-09-18 19:46:45|11231|101989|HSN|1.09B|1090000000|5.4|268779|18.02|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
2023-09-18 19:46:51|11232|961949|TPW|777.89M|777890000|6.49|455146|13.77|19|2023-11-29|15/09/2023|||||6.4899997711182|1|2023-08-14|15/06/2023||3.00||193220000|6.8099999427795|1
2023-09-18 19:46:57|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
2023-09-18 19:47:03|11234|1072419|JLG|1.82B|1820000000|6.46|859162|7.26|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
2023-09-18 19:47:09|11235|7699|KAR|1.43B|1430000000|2.53|1924366|24.63|19|2023-02-21|15/12/2022|||||2.210000038147|1|2022-08-25|15/06/2022||0.10||138070000|1.9099999666214|1
2023-09-18 19:47:15|11236|7724|NHC|5.21B|5210000000|6.17|3838739|17.78|31|2023-11-21|15/10/2023|||||6.1700000762939|1|2023-09-19|15/07/2023||54.00||1261000000|6.1700000762939|1
2023-09-18 19:47:21|11237|947668|COF|758.62M|758620000|1.27|949340|-20.37|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
2023-09-18 19:47:25|11238|18511|DTL|1.07B|1070000000|6.9|459473|6.61|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
2023-09-18 19:47:29|11239|7483|MMS|1.12B|1120000000|16.12|220446|16.43|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
2023-09-18 19:47:34|11240|1096166|CRN|3.01B|3010000000|1.795|2235403|-1.12|18|2023-10-30|15/09/2023||0.8||790700000|1.7949999570847|1|2023-08-07|15/06/2023|0.54|0.6314|727530000|727530000|1.6599999666214|1
2023-09-18 19:47:41|11241|941188|HLI|1.15B|1150000000|3.66|709682|47.65|31|2023-10-26|15/09/2023|||||3.6600000858307|1|2023-08-21|15/06/2023||45.00||102450000|3.7000000476837|1
2023-09-18 19:48:02|11242|978754|RBL|143.64M|143640000|0.51|377798|-33.54|30|2023-10-19|15/09/2023|||||0.50999999046326|1|2023-08-21|15/06/2023||-9.00||174820000|0.54000002145767|1
2023-09-18 19:48:06|11243|947974|||||||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
2023-09-18 19:48:11|11244|39201|JIN|982.67M|982670000|15.6|91872|14.45|21|2023-11-29|15/09/2023|||||15.60000038147|1|2023-08-24|15/06/2023||25.15||62030000|14.720000267029|1
2023-09-18 19:48:16|11245|1080047|VUL|565.61M|565610000|3.36|620723|-58.5|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2023-09-18 19:48:22|11246|960730|IDX|671.96M|671960000|2.88|395705|11.03|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
2023-09-18 19:48:28|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
2023-09-18 19:48:33|11248|947732|BGL|1.70B|1700000000|1.5|3891487|107.43|15|2023-03-08|15/12/2022|-0.01||||1.1749999523163|1|2022-09-20|15/06/2022|-0.01||||0.75|1
2023-09-18 19:48:39|11249|101968|DDR|1.8B|1800000000|9.75|227936|-4.87|29|2023-10-25|15/09/2023|||||9.75|1|2023-08-29|15/06/2023||26.00|818700000|823700000|8.4099998474121|1
2023-09-18 19:48:44|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
2023-09-18 19:48:50|11251|8636|SHV|499.97M|499970000|4.12|223519|-27.54|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
2023-09-18 19:48:56|11252|994814|BET|88.69M|88690000|0.094|4139611|-71.3|29|2023-11-29|15/09/2023|||||0.09399999678135|1|2023-08-30|15/06/2023||-0.40||55440000|0.12999999523163|1
2023-09-18 19:49:01|11253|960724|BBN|281.95M|281950000|2.16|612688|-48.89|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
2023-09-18 19:49:06|11254|7636|GWA|490.63M|490630000|1.82|578118|-5.73|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
2023-09-18 19:49:12|11255|8675|TGR|1.13B|1130000000|5.22|1278329|0.97|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
2023-09-18 19:49:16|11256|1167483|HDN|2.67B|2670000000|1.28|3204567|0.4|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
2023-09-18 19:49:21|11257|102000|SVR|225.86M|225860000|1.075|613636|-50.69|23|2023-11-20|15/09/2023|||||1.0750000476837|1|2023-08-14|15/06/2023||11.70||114500000|1.1950000524521|1
2023-09-18 19:49:26|11258|959004|FPR|716.13M|716130000|2.77|556205|17.28|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
2023-09-18 19:49:31|11259|948107|PPK|94.83M|94830000|1.06|30300|-44.44|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
2023-09-18 19:49:36|11260|102008|DXI|869.32M|869320000|2.74|248391|1.49|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2023-09-18 19:49:41|11261|1014093|AD8|1.09B|1090000000|13.13|167320|56.62|24|2023-11-29|15/09/2023|||||13.130000114441|1|2023-08-20|15/06/2023|-0.0134|-0.0134|33450000|33450000|10.300000190735|1
2023-09-18 19:49:46|11262|18565|RED|917.48M|917480000|0.265|16804381|14.89|28|2023-11-03|15/09/2023|||||0.26499998569489|1|2023-08-28|15/06/2023|||||0.21500000357628|1
2023-09-18 19:49:51|11263|947566|BRN|488.14M|488140000|0.275|7063196|-69.51|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2023-09-18 19:49:56|11264|961668|BWX|40M|40000000|0.2|379791|-68.25|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
2023-09-18 19:50:01|11265|993246|BVS|347.47M|347470000|0.78|625469|-40.55|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
2023-09-18 19:50:06|11266|102027|PGH|242.72M|242720000|0.705|716767|-55.06|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
2023-09-18 19:50:13|11267|958997|ADH|251.79M|251790000|1.395|1064032|-22.13|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
2023-09-18 19:50:17|11268|102007|HPI|586.66M|586660000|3.01|160523|-5.64|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
2023-09-18 19:50:23|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
2023-09-18 19:50:28|11270|10546|SXL|172.73M|172730000|0.76|470172|-21.99|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
2023-09-18 19:50:34|11271|8637|SIG|754.29M|754290000|0.76|1516712|8.51|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
2023-09-18 19:50:38|11272|1152217|FCL|675.56M|675560000|2.01|320584|40.82|0||
2023-09-18 19:50:43|11273|7296|IFM|585.07M|585070000|1.56|258317|15.07|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
2023-09-18 19:50:47|11274|101983|GDI|305.75M|305750000|0.57|517958|-36.11|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2023-09-18 19:50:53|11275|947756|EHE|787.37M|787370000|3.03|1993622|50.5|28|2023-11-29|15/09/2023|||||3.0299999713898|1|2023-08-21|15/06/2023||11.05||387000000|3.1199998855591|1
2023-09-18 19:50:58|11276|953869|AFG|425.11M|425110000|1.5|463524|-13.69|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
2023-09-18 19:51:03|11277|1167991|DBI|1.38B|1380000000|2.78|270859|29.58|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
2023-09-18 19:51:08|11278|18556|MYS|347.56M|347560000|3.13|135947|-19.02|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
2023-09-18 19:51:13|11279|1166382|SSR|4.78B|4780000000|23.25|34544|18.87|29|2023-11-01|15/09/2023||0.485||622520000|23.25|1|2023-08-02|15/06/2023|0.5351|0.1708|460250000|453900000|21.5|1
2023-09-18 19:51:19|11280|943406|AMI|185.38M|185380000|0.11|4795282|-48.89|30|2023-10-17|15/09/2023|||||0.10999999940395|1|2023-08-29|15/06/2023||-1.40||179000000|0.07699999958277|1
2023-09-18 19:51:24|11281|7597|AAC|789.62M|789620000|1.31|518720|-26.22|28|2023-11-22|15/09/2023|||||1.3099999427795|1|2023-08-30|15/06/2023|||||1.460000038147|1
2023-09-18 19:51:29|11282|102005|MYX|283.32M|283320000|3.41|214735|-32.75|28|2023-11-29|15/09/2023|||||3.4100000858307|1|2023-08-30|15/06/2023||-57.50||166800000|4.6799998283386|1
2023-09-18 19:51:35|11283|8654|SSM|572.84M|572840000|0.93|1148591|24.49|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
2023-09-18 19:51:41|11284|10536|CVN|261.03M|261030000|0.145|1801976|-9.37|28|2023-11-29|15/09/2023|||||0.14499999582767|1|2023-08-29|15/06/2023||-0.40|||0.14499999582767|1
2023-09-18 19:51:47|11285|959017|PAR|209.91M|209910000|0.74|405307|-43.44|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
2023-09-18 19:51:53|11286|39198|PLL|1.35B|1350000000|0.7|958539|-18.39|20|2023-11-03|15/09/2023||0.0366||103030000|0.69999998807907|1|2023-08-08|15/06/2023|-0.0084|-0.0093|0.00|94930000|0.78500002622604|1
2023-09-18 19:52:00|11287|101952|AMA|63.55M|63550000|0.049|6450252|-80.45|15|2023-02-20|15/12/2022|-0.02|-2.42|426200000|394180000|0.22499999403954|1|2022-08-22|15/06/2022|-0.1|-1.41|427000000|451900000|0.15999999642372|1
2023-09-18 19:52:06|11288|14253|COE|328.94M|328940000|0.125|4884470|-52|30|2023-10-25|15/09/2023|||||0.125|1|2023-08-28|15/06/2023||1.30|48900000|48900000|0.11999999731779|1
2023-09-18 19:52:10|11289|1142326|SZL|122.09M|122090000|20.29|9778|3321.05|14|2023-10-30|15/09/2023||0.38||35900000|20.290000915527|1|2023-08-08|15/06/2023||0.38|34900000|33900000|19.829999923706|1
2023-09-18 19:52:15|11290|18575|SPL|71.84M|71840000|0.175|1376499|-75|23|2023-11-07|15/09/2023|||||0.17499999701977|1|2023-08-23|15/06/2023|||||0.14499999582767|1
2023-09-18 19:52:22|11291|7265|EHL|314.51M|314510000|0.61|468219|-31.25|34|2023-10-16|15/09/2023|||||0.61000001430511|1|2023-08-21|15/06/2023||5.80||428750000|0.66000002622604|1
2023-09-18 19:52:27|11292|102037|VRTKOQ|705.23M|705230000|8.1|44835|0|21|2022-08-23|15/06/2022||0.1555||137710000|8.1000003814697|1|2022-06-01|15/03/2022||||45000000|7.8118357658386|1
2023-09-18 19:52:32|11293|947769|EOS|184.08M|184080000|1.07|778699|94.59|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
2023-09-18 19:52:38|11294|947655|OPT|232.13M|232130000|0.37|509350|-66.23|27|2023-05-31|15/03/2023|||||0.62000000476837|1|2023-02-22|15/12/2022||-9.00|||0.91000002622604|1
2023-09-18 19:52:44|11295|7751|CWP|390.54M|390540000|4.74|55932|9.13|27|2023-11-29|15/09/2023|||||4.7399997711182|1|2023-08-22|15/06/2023||34.05||207650000|5.3600001335144|1
2023-09-18 19:52:49|11296|948227|STX|990.33M|990330000|0.39|4452854|50.2|28|2023-11-29|15/09/2023|||||0.38999998569489|1|2023-09-26|15/06/2023||||6000000|0.38999998569489|1
2023-09-18 19:52:54|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
2023-09-18 19:53:01|11298|7696|MGX|552.56M|552560000|0.455|1300220|13.58|30|2023-10-20|15/09/2023|||||0.45500001311302|1|2023-08-22|15/06/2023|||||0.40500000119209|1
2023-09-18 19:53:06|11299|1084956|MMM|48.9M|48900000|0.067|392435|-67.69|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2023-09-18 19:53:11|11300|948089|PET|15.61M|15610000|0.025|1733696|-68.75|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
2023-09-18 19:53:16|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
2023-09-18 19:53:22|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
2023-09-18 19:53:26|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