2023-12-30 10:20:28|00000|6464|ATVI|74.29B|74290000000|94.42|7598493|23.01|43|2024-02-08|15/12/2023||1.72||3300000000|94.419998168945|1|2023-11-09|15/09/2023||0.8706||2080000000|94.419998168945|1
2023-12-30 10:20:34|00001|6373|ADBE|271.63B|271630000000|596.6|2791368|76.73|43|2024-03-14|15/02/2024||4.38||5130000000|596.59997558594|1|2023-12-13|15/11/2023|4.27|4.13|5050000000|5010000000|633.65997314453|1
2023-12-30 10:20:39|00002|9019|ADP|95.82B|95820000000|232.97|1679955|-3.18|42|2024-01-31|15/12/2023||2.11||4660000000|232.9700012207|1|2023-10-25|15/09/2023|2.08|2.02|4500000000|4510000000|240.44999694824|1
2023-12-30 10:20:45|00003|15368|ALGN|20.99B|20990000000|274|1223218|29.16|42|2024-01-31|15/12/2023||2.2||928040000|274|1|2023-10-25|15/09/2023|2.14|2.27|960200000|998680000|265.45999145508|1
2023-12-30 10:20:50|00004|6369|GOOGL|1.76T|1760000000000|139.69|28709394|57.93|42|2024-02-01|15/12/2023||1.6||85200000000|139.69000244141|1|2023-10-24|15/09/2023|1.55|1.45|76690000000|75980000000|136.5|1
2023-12-30 10:20:56|00005|100160|GOOG|1.76T|1760000000000|140.93|22089864|58.44|40|2024-02-01|15/12/2023||1.6||85200000000|140.94000244141|1|2023-10-24|15/09/2023|1.55|1.45|76690000000|75980000000|137.89999389648|1
2023-12-30 10:21:01|00006|6435|AMZN|1.57T|1570000000000|151.94|49496137|80.49|42|2024-02-01|15/12/2023||0.7822||165830000000|151.94000244141|1|2023-10-26|15/09/2023|0.94|0.58|143100000000|141530000000|121.38999938965|1
2023-12-30 10:21:08|00007|8274|AMD|238.14B|238140000000|147.41|55943631|127.41|43|2024-01-30|15/12/2023||0.7726||6140000000|147.41000366211|1|2023-10-31|15/09/2023|0.7|0.68|5800000000|5700000000|96.180000305176|1
2023-12-30 10:21:14|00008|8144|AEP|42.71B|42710000000|81.22|3673710|-15.4|42|2024-02-22|15/12/2023||1.29||5150000000|81.220001220703|1|2023-11-02|15/09/2023|1.77|1.71|5300000000|5380000000|76.480003356934|1
2023-12-30 10:21:23|00009|6466|AMGN|154.14B|154140000000|288.02|2444999|9.45|42|2024-01-30|15/12/2023||4.6||8130000000|288.01998901367|1|2023-10-31|15/09/2023|4.96|4.68|6900000000|6920000000|263.19000244141|1
2023-12-30 10:21:29|00010|7869|ADI|98.54B|98540000000|198.56|3154957|21.09|42|2024-02-14|15/01/2024||1.7||2500000000|198.55999755859|1|2023-11-21|15/10/2023|2.01|2.02|2720000000|2700000000|183.82000732422|1
2023-12-30 10:21:34|00011|15424|ANSS|31.52B|31520000000|362.88|646675|48.99|42|2024-02-21|15/12/2023||3.73||799550000|362.88000488281|1|2023-11-01|15/09/2023|1.41|1.26|458800000|466490000|278.26000976562|1
2023-12-30 10:21:40|00012|6408|AAPL|2.99T|2990000000000|192.53|52090881|48.55|42|2024-01-25|15/12/2023||2.09||118100000000|192.5299987793|1|2023-11-02|15/09/2023|1.46|1.39|89500000000|89310000000|173.9700012207|1
2023-12-30 10:21:45|00013|6386|AMAT|134.69B|134690000000|162.07|5466185|66.84|43|2024-02-14|15/01/2024||1.91||6490000000|162.07000732422|1|2023-11-16|15/10/2023|2.12|1.99|6720000000|6520000000|155.36999511719|1
2023-12-30 10:21:50|00014|39320|ASML|296.89B|296890000000|756.92|930434|37.25|38|2024-01-24|15/12/2023||5.12||7300000000|756.90997314453|1|2023-10-18|15/09/2023|4.81|4.99|6670000000|7310000000|608.63000488281|1
2023-12-30 10:21:55|00015|962333|TEAM|61.38B|61380000000|237.86|1554434|83.42|33|2024-02-01|15/12/2023||0.31||849720000|237.80000305176|1|2023-11-02|15/09/2023|0.65|0.54|978000000|965700000|177.85000610352|1
2023-12-30 10:22:01|00016|6363|ADSK|52.08B|52080000000|243.48|1348704|29.43|43|2024-02-22|15/01/2024||1.95||1430000000|243.47999572754|1|2023-11-21|15/10/2023|2.07|1.99|1410000000|1390000000|219.69999694824|1
2023-12-30 10:22:08|00017|6378|BIDU|41.63B|41630000000|119.09|2603120|3.47|42|2024-02-14|15/12/2023||18.05||35720000000|119.08999633789|1|2023-11-21|15/09/2023|20.4|17.11|34400000000|34300000000|111.29000091553|1
2023-12-30 10:22:14|00018|6487|BIIB|37.5B|37500000000|258.77|1082687|-6.24|42|2024-02-01|15/12/2023||3.17||2460000000|258.76998901367|1|2023-11-08|15/09/2023|4.36|3.99|2530000000|2390000000|245.61000061035|1
2023-12-30 10:22:20|00019|13072|BKNG|123.76B|123760000000|3547.22|253806|77.05|43|2024-02-22|15/12/2023||29.11||4690000000|3547.2199707031|1|2023-11-02|15/09/2023|72.32|67.78|7300000000|7260000000|2766.2299804688|1
2023-12-30 10:22:26|00020|13969|AVGO|522.56B|522560000000|1116.25|3114864|100.11|43|2024-02-29|15/01/2024||10.38||11690000000|1116.25|1|2023-12-07|15/10/2023|11.06|10.96|9300000000|9280000000|903.64001464844|1
2023-12-30 10:22:31|00021|6388|CDNS|74.1B|74100000000|272.37|1371637|68.2|42|2024-02-20|15/12/2023||1.37||1060000000|272.36999511719|1|2023-10-23|15/09/2023|1.26|1.2|1020000000|1000000000|238.63999938965|1
2023-12-30 10:22:37|00022|41292|CDW|30.45B|30450000000|227.32|850740|26.39|42|2024-02-07|15/12/2023||2.57||5320000000|227.41999816895|1|2023-11-01|15/09/2023|2.72|2.6|5630000000|5860000000|200.39999389648|1
2023-12-30 10:22:43|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
2023-12-30 10:22:50|00024|15722|CHTR|64.64B|64640000000|388.68|987180|14.68|42|2024-02-02|15/12/2023||8.81||13710000000|388.67999267578|1|2023-10-27|15/09/2023|8.25|8.07|13580000000|13650000000|411.70999145508|1
2023-12-30 10:22:57|00025|6444|CHKP|17.88B|17880000000|152.79|820262|21.17|42|2024-01-31|15/12/2023||2.47||661650000|152.78999328613|1|2023-10-30|15/09/2023|2.07|2.02|596000000|591860000|131.83999633789|1
2023-12-30 10:23:03|00026|6360|CTAS|61.08B|61080000000|602.66|374142|31.89|43|2024-03-21|15/02/2024||3.58||2380000000|602.65997314453|1|2023-12-21|15/11/2023|3.61|3.49|2380000000|2340000000|553.65997314453|1
2023-12-30 10:23:09|00027|260|CSCO|205.29B|205290000000|50.52|18623269|6.36|43|2024-02-14|15/01/2024||0.8382||14190000000|50.520000457764|1|2023-11-15|15/10/2023|1.11|1.03|14700000000|14620000000|53.169998168945|1
2023-12-30 10:23:15|00028|6454|CTSH|37.87B|37870000000|75.53|3184807|32.21|43|2024-02-01|15/12/2023||1.04||4760000000|75.529998779297|1|2023-11-01|15/09/2023|1.16|1.09|4900000000|4910000000|64.470001220703|1
2023-12-30 10:23:20|00029|6516|CMCSA|176.5B|176500000000|43.85|18716168|25.11|42|2024-01-25|15/12/2023||0.7887||30420000000|43.849998474121|1|2023-10-26|15/09/2023|1.08|0.95|30120000000|29720000000|42.75|1
2023-12-30 10:23:26|00030|39327|CPRT|47.05B|47050000000|49|4078733|60.08|42|2024-02-21|15/01/2024||0.3471||1030000000|49.029998779297|1|2023-11-16|15/10/2023|0.34|0.33|1020000000|993810000|49.220001220703|1
2023-12-30 10:23:33|00031|6443|COST|292.9B|292900000000|660.08|2025573|44.59|52|2024-03-07|15/02/2024||3.57||58680000000|660.08001708984|1|2023-12-14|15/11/2023|3.58|3.4|57800000000|57730000000|642|1
2023-12-30 10:23:37|00032|1131557|CRWD|61.31B|61310000000|255.32|3098368|144.16|24|2024-03-06|15/01/2024||0.8231||838870000|255.30999755859|1|2023-11-28|15/10/2023|0.82|0.74|786000000|777310000|210.07000732422|1
2023-12-30 10:23:43|00033|7906|CSX|68.51B|68510000000|34.67|12294275|10.98|43|2024-01-18|15/12/2023||0.4408||3620000000|34.669998168945|1|2023-10-19|15/09/2023|0.42|0.43|3570000000|3560000000|30.670000076294|1
2023-12-30 10:23:50|00034|15951|DXCM|47.95B|47950000000|124.09|4431702|10.73|42|2024-02-08|15/12/2023||0.422||1010000000|124.08999633789|1|2023-10-26|15/09/2023|0.5|0.34|975000000|939190000|84.349998474121|1
2023-12-30 10:23:56|00035|1073599|DOCU|12.12B|12120000000|59.45|4152587|6.64|29|2024-03-08|15/01/2024||0.6472||699170000|59.470001220703|1|2023-12-07|15/10/2023|0.79|0.63|700400000|690260000|47.360000610352|1
2023-12-30 10:24:01|00036|14776|DLTR|30.95B|30950000000|142.05|2268148|-0.66|42|2024-02-28|15/01/2024||2.65||8670000000|142.05000305176|1|2023-11-29|15/10/2023|0.97|1.01|7310000000|7400000000|116.04000091553|1
2023-12-30 10:24:07|00037|256|EBAY|22.64B|22640000000|43.62|6532060|4.3|39|2024-02-21|15/12/2023||1.03||2510000000|43.619998931885|1|2023-11-07|15/09/2023|1.03|1|2500000000|2500000000|40.360000610352|1
2023-12-30 10:24:13|00038|6472|EA|36.82B|36820000000|136.81|1843412|11.96|42|2024-01-30|15/12/2023||2.92||2390000000|136.80999755859|1|2023-11-01|15/09/2023|1.47|1.25|1910000000|1770000000|123.79000091553|1
2023-12-30 10:24:20|00039|7949|EXC|35.74B|35740000000|35.9|7632042|-16.76|43|2024-02-08|15/12/2023||0.5816||3970000000|35.900001525879|1|2023-11-02|15/09/2023|0.67|0.67|5980000000|5010000000|39.529998779297|1
2023-12-30 10:24:26|00040|6409|FAST|37.02B|37020000000|64.77|3510072|36.19|42|2024-01-18|15/12/2023||0.451||1750000000|64.769996643066|1|2023-10-12|15/09/2023|0.52|0.5|1850000000|1850000000|56.009998321533|1
2023-12-30 10:24:32|00041|6370|FI|79.73B|79730000000|132.85|2904643|30.89|42|2024-02-06|15/12/2023||2.15||4690000000|132.86000061035|1|2023-10-24|15/09/2023|1.96|1.93|4870000000|4580000000|109.61000061035|1
2023-12-30 10:24:37|00042|1123483|FOXA|13.85B|13850000000|29.67|3677340|-2.91|25|2024-02-07|15/12/2023||0.0692||4200000000|29.670000076294|1|2023-11-02|15/09/2023|1.09|1.02|3210000000|3180000000|30.459999084473|1
2023-12-30 10:24:42|00043|1123484|FOX|13.85B|13850000000|27.65|1535185|-3.25|25|2024-02-07|15/12/2023||0.0714||4200000000|27.659999847412|1|2023-11-02|15/09/2023|1.09|1.02|3210000000|3180000000|27.89999961853|1
2023-12-30 10:24:48|00044|6365|GILD|100.94B|100940000000|81.01|6032806|-4.98|42|2024-02-06|15/12/2023||1.79||7070000000|81.01000213623|1|2023-11-07|15/09/2023|2.29|1.91|7100000000|6810000000|81.139999389648|1
2023-12-30 10:24:54|00045|8272|HON|138.25B|138250000000|209.71|2718526|-2.35|43|2024-02-02|15/12/2023||2.59||9690000000|209.71000671387|1|2023-10-26|15/09/2023|2.27|2.23|9200000000|9230000000|178.08999633789|1
2023-12-30 10:25:01|00046|16336|IDXX|46.1B|46100000000|555.05|518562|35.25|42|2024-01-31|15/12/2023||2.1||884910000|555.04998779297|1|2023-11-01|15/09/2023|2.53|2.37|916000000|928720000|399.4700012207|1
2023-12-30 10:25:07|00047|13081|ILMN|22.11B|22110000000|139.24|2547638|-30.95|42|2024-01-30|15/12/2023||-0.0543||1070000000|139.24000549316|1|2023-11-09|15/09/2023|0.33|0.13|1120000000|1130000000|110.69999694824|1
2023-12-30 10:25:13|00048|16360|INCY|14.07B|14070000000|62.79|1877655|-21|42|2024-02-15|15/12/2023||1.06||1010000000|62.790000915527|1|2023-10-31|15/09/2023|0.76|0.88|919000000|963310000|52.159999847412|1
2023-12-30 10:25:20|00049|251|INTC|211.85B|211850000000|50.25|38183701|91.72|42|2024-01-25|15/12/2023||0.4458||15170000000|50.25|1|2023-10-26|15/09/2023|0.41|0.22|14200000000|13530000000|32.830001831055|1
2023-12-30 10:25:26|00050|6448|INTU|174.97B|174970000000|625.03|1403081|59.91|43|2024-02-22|15/01/2024||2.3||3390000000|625.03002929688|1|2023-11-28|15/10/2023|2.47|1.98|3000000000|2880000000|561.22998046875|1
2023-12-30 10:25:32|00051|6393|ISRG|118.77B|118770000000|337.36|1842495|25.98|42|2024-01-25|15/12/2023||1.47||1870000000|337.35998535156|1|2023-10-19|15/09/2023|1.46|1.42|1740000000|1770000000|275.51998901367|1
2023-12-30 10:25:38|00052|102911|JD|45.46B|45460000000|28.89|12835145|-49.4|38|2024-03-07|15/12/2023||4.76||299710000000|28.89999961853|1|2023-11-15|15/09/2023|6.7|5.9|247700000000|247580000000|26.709999084473|1
2023-12-30 10:25:44|00053|10548|KDP|46.59B|46590000000|33.32|8206752|-7.01|42|2024-02-22|15/12/2023||0.542||3930000000|33.319999694824|1|2023-10-26|15/09/2023|0.48|0.47|3810000000|3770000000|29.10000038147|1
2023-12-30 10:25:50|00054|6462|KLAC|79.24B|79240000000|581.3|914847|53.03|42|2024-01-25|15/12/2023||5.88||2450000000|581.29998779297|1|2023-10-25|15/09/2023|5.74|5.37|2400000000|2350000000|470.26000976562|1
2023-12-30 10:25:56|00055|270|KHC|45.36B|45360000000|36.98|7813382|-9.1|42|2024-02-14|15/12/2023||0.7703||6990000000|36.979999542236|1|2023-11-01|15/09/2023|0.72|0.66|6570000000|6720000000|31.459999084473|1
2023-12-30 10:26:03|00056|6445|LRCX|103.23B|103230000000|783.26|971460|86.22|42|2024-01-24|15/12/2023||7.07||3700000000|783.26000976562|1|2023-10-18|15/09/2023|6.85|6.07|3480000000|3410000000|649.95001220703|1
2023-12-30 10:26:10|00057|32383|LULU|64.52B|64520000000|511.29|2137137|61.38|63|2024-03-26|15/01/2024||4.95||3180000000|511.32000732422|1|2023-12-07|15/10/2023|2.53|2.28|2200000000|2190000000|460.67001342773|1
2023-12-30 10:26:17|00058|8136|MAR|66.23B|66230000000|225.51|1547088|52.4|43|2024-02-13|15/12/2023||2.12||6170000000|225.50999450684|1|2023-11-02|15/09/2023|2.11|2.1|5930000000|5860000000|188.80000305176|1
2023-12-30 10:26:24|00059|6520|MRVL|52.14B|52140000000|60.31|8825937|64.06|45|2024-03-01|15/01/2024||0.4615||1420000000|60.310001373291|1|2023-11-30|15/10/2023|0.41|0.4|1420000000|1400000000|56.099998474121|1
2023-12-30 10:26:29|00060|961621|MTCH|9.92B|9920000000|36.5|5743713|-11.17|33|2024-01-30|15/12/2023||0.4927||861370000|36.5|1|2023-10-31|15/09/2023|0.57|0.53|882000000|879900000|34.040000915527|1
2023-12-30 10:26:34|00061|16599|MELI|79.46B|79460000000|1571.54|373128|81.41|42|2024-02-22|15/12/2023||7.23||4060000000|1571.5400390625|1|2023-11-01|15/09/2023|7.16|5.88|3760000000|3570000000|1240.7399902344|1
2023-12-30 10:26:39|00062|26490|META|909.63B|909630000000|353.96|18385731|194.33|42|2024-01-31|15/12/2023||4.84||38890000000|354.01998901367|1|2023-10-25|15/09/2023|4.39|3.64|34150000000|33570000000|312.54998779297|1
2023-12-30 10:26:46|00063|6391|MCHP|48.79B|48790000000|90.18|4715477|28.01|42|2024-02-01|15/12/2023||1.44||1870000000|90.180000305176|1|2023-11-02|15/09/2023|1.62|1.62|2250000000|2270000000|71.040000915527|1
2023-12-30 10:26:53|00064|8092|MU|94.21B|94210000000|85.34|13084521|68.49|43|2024-03-27|15/02/2024||-0.6232||4970000000|85.339996337891|1|2023-12-20|15/11/2023|-0.95|-1.01|4730000000|4550000000|82.169998168945|1
2023-12-30 10:26:58|00065|252|MSFT|2.79T|2790000000000|376.04|25401796|56.03|42|2024-01-31|15/12/2023||2.76||60990000000|376.04000854492|1|2023-10-24|15/09/2023|2.99|2.65|56500000000|54530000000|329.32000732422|1
2023-12-30 10:27:04|00066|1114321|MRNA|37.92B|37920000000|99.45|4729613|-44.4|27|2024-02-22|15/12/2023||-1.4||2370000000|99.470001220703|1|2023-11-02|15/09/2023|-9.53|-1.9|1800000000|1400000000|76.199996948242|1
2023-12-30 10:27:10|00067|32372|MDLZ|98.57B|98570000000|72.43|6786567|8.15|38|2024-01-31|15/12/2023||0.7687||9280000000|72.430000305176|1|2023-11-01|15/09/2023|0.82|0.79|9030000000|8820000000|66.209999084473|1
2023-12-30 10:27:16|00068|6355|MNST|59.94B|59940000000|57.61|5733721|12.94|43|2024-02-28|15/12/2023||0.3867||1760000000|57.610000610352|1|2023-11-02|15/09/2023|0.43|0.4|1860000000|1870000000|51.650001525879|1
2023-12-30 10:27:22|00069|6439|NTES|58.26B|58260000000|93.16|1788476|27.35|42|2024-02-22|15/12/2023||12.32||27940000000|93.160003662109|1|2023-11-16|15/09/2023|13.3|10.87|27270000000|27260000000|115.08000183105|1
2023-12-30 10:27:27|00070|13063|NFLX|213.1B|213100000000|486.88|4944207|67.24|42|2024-01-23|15/12/2023||2.21||8710000000|486.88000488281|1|2023-10-18|15/09/2023|3.73|3.49|8540000000|8540000000|355.7200012207|1
2023-12-30 10:27:34|00071|6497|NVDA|1.22T|1220000000000|495.22|41952655|239.12|43|2024-02-21|15/01/2024||4.48||20020000000|495.2200012207|1|2023-11-21|15/10/2023|4.02|3.36|18120000000|16180000000|504.08999633789|1
2023-12-30 10:27:40|00072|13989|NXPI|59.2B|59200000000|229.68|2153255|45.26|41|2024-01-29|15/12/2023||3.65||3400000000|229.67999267578|1|2023-11-06|15/09/2023|3.7|3.61|3430000000|3400000000|181.55000305176|1
2023-12-30 10:27:46|00073|1006169|OKTA|14.97B|14970000000|90.53|2893468|32.41|30|2024-02-29|15/01/2024||0.509||587160000|90.540000915527|1|2023-11-29|15/10/2023|0.44|0.29|584000000|560400000|72.610000610352|1
2023-12-30 10:27:52|00074|13074|ORLY|56.21B|56210000000|950.08|393012|12.61|42|2024-02-07|15/12/2023||9.07||3840000000|950.08001708984|1|2023-10-25|15/09/2023|10.72|10.39|4200000000|4070000000|872|1
2023-12-30 10:27:58|00075|6430|PCAR|51.08B|51080000000|97.65|2219904|48.56|42|2024-01-30|15/12/2023||2.24||8490000000|97.650001525879|1|2023-10-24|15/09/2023|2.34|2.13|8700000000|8170000000|81.360000610352|1
2023-12-30 10:28:05|00076|6406|PAYX|42.86B|42860000000|119.11|1860836|2.28|44|2024-03-27|15/02/2024||1.38||1470000000|119.11000061035|1|2023-12-21|15/11/2023|1.08|1.07|1260000000|1270000000|127.86000061035|1
2023-12-30 10:28:11|00077|956170|PYPL|66.21B|66210000000|61.41|15491288|-12.97|34|2024-01-30|15/12/2023||1.36||7880000000|61.400001525879|1|2023-11-01|15/09/2023|1.3|1.23|7420000000|7380000000|51.799999237061|1
2023-12-30 10:28:15|00078|1152791|PTON|2.2B|2200000000|6.09|10748402|-24.72|20|2024-02-07|15/12/2023||-0.5124||734890000|6.0799999237061|1|2023-11-02|15/09/2023|-0.44|-0.34|595500000|589360000|4.8099999427795|1
2023-12-30 10:28:20|00079|8358|PEP|236.28B|236280000000|169.84|5585061|-6.67|43|2024-02-09|15/12/2023||1.72||28430000000|169.83999633789|1|2023-10-10|15/09/2023|2.25|2.15|23450000000|23430000000|161.36000061035|1
2023-12-30 10:28:25|00080|1089236|PDD|194.39B|194390000000|146.31|7450514|77.54|25|2024-03-13|15/12/2023||10.96||77070000000|146.30999755859|1|2023-11-28|15/09/2023|11.61|8.94|68840000000|55180000000|117.7200012207|1
2023-12-30 10:28:32|00081|6376|QCOM|160.97B|160970000000|144.63|8153997|31.67|43|2024-01-31|15/12/2023||2.35||9460000000|144.63000488281|1|2023-11-01|15/09/2023|2.02|1.91|8670000000|8510000000|108.98999786377|1
2023-12-30 10:28:37|00082|32391|REGN|93.4B|93400000000|878.29|508051|21.77|43|2024-02-08|15/12/2023||11.06||3300000000|879.16998291016|1|2023-11-02|15/09/2023|11.59|10.68|3360000000|3230000000|791.27001953125|1
2023-12-30 10:28:43|00083|6437|ROST|46.59B|46590000000|138.39|2217773|19.45|45|2024-02-27|15/01/2024||1.62||5770000000|138.38999938965|1|2023-11-16|15/10/2023|1.33|1.22|4900000000|4830000000|123.9700012207|1
2023-12-30 10:28:50|00084|13076|SGEN|43.15B|43150000000|228.74|1806257|78.19|42|2024-02-08|15/12/2023||-0.9569||685470000|228.74000549316|1|2023-11-01|15/09/2023|-1.15|-0.82|571000000|635080000|212.80999755859|1
2023-12-30 10:28:57|00085|6427|SIRI|21.01B|21010000000|5.47|12582108|-6.01|42|2024-01-31|15/12/2023||0.0757||2300000000|5.4699997901917|1|2023-10-31|15/09/2023|0.09|0.08|2270000000|2290000000|4.1799998283386|1
2023-12-30 10:29:04|00086|32378|SWKS|17.98B|17980000000|112.42|1682958|23.62|42|2024-02-01|15/12/2023||1.95||1200000000|112.38999938965|1|2023-11-02|15/09/2023|2.2|2.1|1220000000|1210000000|87.059997558594|1
2023-12-30 10:29:15|00087|31066|SPLK|25.68B|25680000000|152.35|2247198|76.05|42|2024-02-28|15/01/2024||1.91||1270000000|152.38000488281|1|2023-11-28|15/10/2023|0.55|1.15|1070000000|1030000000|151.58999633789|1
2023-12-30 10:29:20|00088|6500|SBUX|109.13B|109130000000|96.01|7519754|-3.77|42|2024-01-25|15/12/2023||0.9567||9710000000|96.01000213623|1|2023-11-02|15/09/2023|1.06|0.97|9400000000|9290000000|91.349998474121|1
2023-12-30 10:29:25|00089|39335|SNPS|78.26B|78260000000|514.91|886127|59.92|42|2024-02-21|15/01/2024||3.42||1650000000|514.90997314453|1|2023-11-29|15/10/2023|3.17|3.04|1600000000|1580000000|543.72998046875|1
2023-12-30 10:29:30|00090|19694|TMUS|185.42B|185420000000|160.33|4239286|15.01|42|2024-02-08|15/12/2023||1.93||19730000000|160.30999755859|1|2023-10-25|15/09/2023|1.82|1.7|19250000000|19370000000|141.07000732422|1
2023-12-30 10:29:36|00091|13994|TSLA|789.9B|789900000000|248.48|118874214|103.97|42|2024-01-24|15/12/2023||0.7314||25600000000|248.47999572754|1|2023-10-18|15/09/2023|0.66|0.73|23400000000|24320000000|254.85000610352|1
2023-12-30 10:29:41|00092|8268|TXN|154.81B|154810000000|170.46|5448455|3.3|42|2024-01-23|15/12/2023||1.48||4150000000|170.46000671387|1|2023-10-24|15/09/2023|1.8|1.82|4530000000|4570000000|146.32000732422|1
2023-12-30 10:29:47|00093|6451|TCOM|23.14B|23140000000|36.01|4010511|3.69|42|2024-03-04|15/12/2023||2.31||10230000000|36.009998321533|1|2023-11-20|15/09/2023|7.26|4.78|13700000000|13630000000|35.450000762939|1
2023-12-30 10:29:52|00094|6407|VRSN|21.03B|21030000000|205.96|567511|0.28|42|2024-02-08|15/12/2023||1.87||379280000|205.96000671387|1|2023-10-26|15/09/2023|1.83|1.8|376000000|380390000|206.4700012207|1
2023-12-30 10:29:58|00095|39340|||||||43|2024-02-20|15/12/2023||1.44||670640000|239.10000610352|1|2023-11-01|15/09/2023|1.52|1.47|677600000|663530000|227.36000061035|1
2023-12-30 10:30:05|00096|6353|VRTX|104.85B|104850000000|406.89|1403042|40.75|42|2024-01-31|15/12/2023||4.04||2520000000|406.89001464844|1|2023-11-06|15/09/2023|3.97|3.92|2480000000|2500000000|376.20001220703|1
2023-12-30 10:30:13|00097|8355|WBA|22.56B|22560000000|26.11|12373757|-30.32|43|2024-03-27|15/02/2024||0.9715||35840000000|26.110000610352|1|2024-01-04|15/11/2023||0.6331||34880000000|26.110000610352|1
2023-12-30 10:30:19|00098|32361|WDAY|72.6B|72600000000|276.06|1753866|64.53|42|2024-02-29|15/01/2024||1.47||1920000000|276.05999755859|1|2023-11-28|15/10/2023|1.53|1.41|1870000000|1850000000|235.83000183105|1
2023-12-30 10:30:25|00099|7875|XEL|34.16B|34160000000|61.91|4022956|-12.89|42|2024-01-25|15/12/2023||0.8476||4000000000|61.909999847412|1|2023-10-27|15/09/2023|1.23|1.28|3660000000|4000000000|59.770000457764|1
2023-12-30 10:30:31|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
2023-12-30 10:30:35|00101|1127188|ZM|21.89B|21890000000|71.91|3819610|5.75|22|2024-02-27|15/01/2024||1.15||1130000000|71.910003662109|1|2023-11-20|15/10/2023|1.29|1.08|1140000000|1120000000|64.120002746582|1
2023-12-30 10:30:40|00102|277|MMM|60.38B|60380000000|109.32|3542992|-9.33|42|2024-01-23|15/12/2023||2.3||7680000000|109.33000183105|1|2023-10-24|15/09/2023|2.68|2.35|8020000000|8000000000|85.599998474121|1
2023-12-30 10:30:46|00103|238|BA|157.69B|157690000000|260.76|5854640|38.03|43|2024-01-31|15/12/2023||-0.9001||20970000000|260.73001098633|1|2023-10-25|15/09/2023|-3.26|-3.23|18100000000|18090000000|182.36000061035|1
2023-12-30 10:30:51|00104|247|CAT|150.52B|150520000000|295.88|3083244|23.18|40|2024-01-26|15/12/2023||4.77||17110000000|295.80999755859|1|2023-10-31|15/09/2023|5.52|4.8|16800000000|16560000000|242.16000366211|1
2023-12-30 10:30:56|00105|240|CVX|280.73B|280730000000|149.14|10632750|-16.36|39|2024-02-02|15/12/2023||3.47||52280000000|149.16000366211|1|2023-10-27|15/09/2023|3.05|3.6|54080000000|51360000000|154.75|1
2023-12-30 10:31:01|00106|271|KO|254.78B|254780000000|58.93|15269315|-7.85|43|2024-02-15|15/12/2023||0.4841||10590000000|58.939998626709|1|2023-10-24|15/09/2023|0.74|0.7|12000000000|11440000000|54.080001831055|1
2023-12-30 10:31:07|00107|266|GS|132.49B|132490000000|385.5|2047018|12.25|40|2024-01-16|15/12/2023||5.32||11120000000|385.89001464844|1|2023-10-17|15/09/2023|5.47|5.54|11820000000|11210000000|314.39001464844|1
2023-12-30 10:31:12|00108|8064|HD|344.91B|344910000000|346.54|3317043|8.16|42|2024-02-20|15/01/2024||2.77||34620000000|346.57000732422|1|2023-11-14|15/10/2023|3.81|3.76|37700000000|37630000000|288.07000732422|1
2023-12-30 10:31:18|00109|8082|IBM|149.34B|149340000000|163.58|4080904|15.96|43|2024-01-24|15/12/2023||3.77||16930000000|163.60000610352|1|2023-10-25|15/09/2023|2.2|2.13|14750000000|14750000000|137.78999328613|1
2023-12-30 10:31:23|00110|8177|JNJ|377.32B|377320000000|156.74|6727321|-11.73|43|2024-01-23|15/12/2023||2.34||21010000000|156.83000183105|1|2023-10-17|15/09/2023|2.66|2.51|21400000000|21040000000|157.5299987793|1
2023-12-30 10:31:29|00111|267|JPM|491.76B|491760000000|170.15|9117750|27.72|42|2024-01-12|15/12/2023||3.51||39670000000|170.19999694824|1|2023-10-13|15/09/2023|4.33|3.89|40700000000|39550000000|145.80999755859|1
2023-12-30 10:31:33|00112|272|MCD|215.07B|215070000000|296.47|3117603|11.48|42|2024-01-30|15/12/2023||2.82||6440000000|296.48999023438|1|2023-10-30|15/09/2023|3.17|3|6690000000|6560000000|255.75999450684|1
2023-12-30 10:31:38|00113|275|MRK|276.26B|276260000000|109.01|7883764|-1.63|43|2024-02-01|15/12/2023||0.1011||14480000000|109.05000305176|1|2023-10-26|15/09/2023|2.13|1.95|16000000000|15290000000|103.62999725342|1
2023-12-30 10:31:44|00114|8948|NKE|165.23B|165230000000|108.52|8744544|-7.52|43|2024-03-21|15/02/2024||0.7585||12350000000|108.55000305176|1|2023-12-21|15/11/2023|1.03|0.84|13400000000|13390000000|121.43000030518|1
2023-12-30 10:31:50|00115|8952|PG|345.38B|345380000000|146.61|6525273|-3.92|43|2024-01-23|15/12/2023||1.7||21640000000|146.61000061035|1|2023-10-18|15/09/2023|1.83|1.72|21900000000|21570000000|146.25999450684|1
2023-12-30 10:31:56|00116|8294|CRM|254.72B|254720000000|263.19|5126077|98.57|44|2024-02-28|15/01/2024||2.27||9220000000|263.26000976562|1|2023-11-29|15/10/2023|2.11|2.06|8720000000|8720000000|224.91999816895|1
2023-12-30 10:32:02|00117|8359|UNH|486.95B|486950000000|526.78|2813043|-0.59|43|2024-01-12|15/12/2023||5.99||91940000000|526.64001464844|1|2023-10-13|15/09/2023|6.56|6.33|92400000000|91420000000|525.53997802734|1
2023-12-30 10:32:08|00118|8127|VZ|158.49B|158490000000|37.7|22080243|-3.97|43|2024-01-23|15/12/2023||1.08||34530000000|37.700000762939|1|2023-10-24|15/09/2023|1.22|1.18|33300000000|33290000000|31.389999389648|1
2023-12-30 10:32:18|00119|8318|V|523.3B|523300000000|260.44|5807742|25.18|43|2024-02-01|15/12/2023||2.34||8550000000|260.45001220703|1|2023-10-24|15/09/2023|2.33|2.25|8600000000|8570000000|231.5299987793|1
2023-12-30 10:32:24|00120|7997|WMT|424.43B|424430000000|157.65|7463292|10.9|43|2024-02-20|15/01/2024||1.63||170160000000|157.69000244141|1|2023-11-16|15/10/2023|1.53|1.51|160800000000|159300000000|169.7799987793|1
2023-12-30 10:32:29|00121|258|DIS|165.26B|165260000000|90.29|12272393|3.57|38|2024-02-06|15/12/2023||1.05||23890000000|90.309997558594|1|2023-11-08|15/09/2023|0.82|0.71|21240000000|21370000000|84.589996337891|1
2023-12-30 10:32:34|00122|8192|ABT|191.09B|191090000000|110.1|5946239|-0.19|43|2024-01-24|15/12/2023||1.19||10170000000|110.09999847412|1|2023-10-18|15/09/2023|1.14|1.1|10100000000|9820000000|92.139999389648|1
2023-12-30 10:32:39|00123|40041|ABBV|273.61B|273610000000|155|5186336|-4.65|42|2024-01-26|15/12/2023||2.9||13950000000|154.9700012207|1|2023-10-27|15/09/2023|2.95|2.87|13930000000|13710000000|145.19999694824|1
2023-12-30 10:32:46|00124|7884|ACN|220.02B|220020000000|350.9|1919843|30.75|43|2024-03-21|15/02/2024||2.68||16250000000|351.01000976562|1|2023-12-19|15/11/2023|3.27|3.15|16200000000|16180000000|341.85000610352|1
2023-12-30 10:32:53|00125|20846|AYI|6.26B|6260000000|205.01|313631|22.61|43|2024-04-03|15/02/2024||2.93||897390000|204.83000183105|1|2024-01-09|15/11/2023||3.2||929600000|204.83000183105|1
2023-12-30 10:32:58|00126|32509|AAP|3.61B|3610000000|61.03|1998556|-58.29|41|2024-02-12|15/12/2023||0.2931||2470000000|61.029998779297|1|2023-11-15|15/09/2023|-0.82|1.44|2700000000|2680000000|58.400001525879|1
2023-12-30 10:33:05|00127|20280|AMG|5.12B|5120000000|151.39|253804|-5.69|42|2024-02-05|15/12/2023||5.81||517430000|151.4700012207|1|2023-11-06|15/09/2023|4.23|3.75|578600000|507860000|127.98000335693|1
2023-12-30 10:33:12|00128|8256|AFL|48.21B|48210000000|82.52|2325047|14.48|43|2024-01-31|15/12/2023||1.45||4270000000|82.529998779297|1|2023-11-01|15/09/2023|1.84|1.49|5000000000|4310000000|78.110000610352|1
2023-12-30 10:33:17|00129|8942|A|40.74B|40740000000|139.04|2023404|-7.98|44|2024-02-20|15/01/2024||1.22||1590000000|139.05000305176|1|2023-11-20|15/10/2023|1.38|1.35|1690000000|1670000000|113.15000152588|1
2023-12-30 10:33:24|00130|8021|AIG|47.56B|47560000000|67.73|3242369|6.44|43|2024-02-14|15/12/2023||1.7||12090000000|67.76000213623|1|2023-11-01|15/09/2023|1.61|1.5|11410000000|12580000000|61.310001373291|1
2023-12-30 10:33:30|00131|8263|APD|60.85B|60850000000|273.91|1154167|-12.04|43|2024-01-26|15/12/2023||3||3190000000|274.04998779297|1|2023-11-07|15/09/2023|3.15|3.11|3190000000|3350000000|291.29998779297|1
2023-12-30 10:33:35|00132|6460|AKAM|17.85B|17850000000|118.35|1382118|39.73|42|2024-02-13|15/12/2023||1.59||996560000|118.34999847412|1|2023-11-07|15/09/2023|1.63|1.5|965000000|943870000|108.44000244141|1
2023-12-30 10:33:41|00133|39218|ALK|5B|5000000000|39.06|3643296|-8.76|42|2024-01-25|15/12/2023||0.2263||2550000000|39.069999694824|1|2023-10-19|15/09/2023|1.83|1.96|2800000000|2880000000|32.659999847412|1
2023-12-30 10:33:46|00134|32524|ALB|16.96B|16960000000|144.44|3161212|-33.58|42|2024-02-14|15/12/2023||1.62||2310000000|144.47999572754|1|2023-11-01|15/09/2023|2.74|3.79|2310000000|2530000000|126.7799987793|1
2023-12-30 10:33:51|00135|29638|ARE|22.03B|22030000000|126.77|1303832|-12.69|43|2024-01-29|15/12/2023||0.5591||740530000|126.76999664307|1|2023-10-23|15/09/2023|2.26|1.14|713800000|720810000|95.059997558594|1
2023-12-30 10:33:57|00136|48361|ALLE|11.12B|11120000000|126.69|797828|18.69|40|2024-02-20|15/12/2023||1.58||904460000|126.69000244141|1|2023-10-31|15/09/2023|1.94|1.73|917900000|908930000|97.709999084473|1
2023-12-30 10:34:04|00137|32507|BFH|1.62B|1620000000|32.94|664106|-11.74|42|2024-01-25|15/12/2023||-0.5519||978280000|32.939998626709|1|2023-10-26|15/09/2023|3.46|2.31|1030000000|995840000|27.819999694824|1
2023-12-30 10:34:10|00138|39176|LNT|13.09B|13090000000|51.3|1800012|-8.44|42|2024-02-22|15/12/2023||0.604||970240000|51.319999694824|1|2023-11-03|15/09/2023|1.05|0.93|1080000000|1050000000|50.259998321533|1
2023-12-30 10:34:19|00139|8221|ALL|36.63B|36630000000|139.98|1543276|2.61|43|2024-02-06|15/12/2023||2.9||12500000000|140.00999450684|1|2023-11-01|15/09/2023|0.81|0.45|14500000000|12780000000|128.13000488281|1
2023-12-30 10:34:24|00140|8044|MO|71.35B|71350000000|40.34|8974771|-12.06|43|2024-02-01|15/12/2023||1.18||5070000000|40.340000152588|1|2023-10-26|15/09/2023|1.28|1.29|5280000000|5430000000|42.819999694824|1
2023-12-30 10:34:33|00141|8288|AEE|19.02B|19020000000|72.35|2079194|-19.62|43|2024-02-15|15/12/2023||0.6083||2070000000|72.360000610352|1|2023-11-08|15/09/2023|1.87|1.82|2060000000|2380000000|78|1
2023-12-30 10:34:38|00142|44412|AAL|8.98B|8980000000|13.74|36311482|8.19|41|2024-01-18|15/12/2023||0.0573||13060000000|13.729999542236|1|2023-10-19|15/09/2023|0.38|0.32|13500000000|13530000000|11.359999656677|1
2023-12-30 10:34:44|00143|8182|AXP|136.52B|136520000000|187.34|3058107|27.17|43|2024-01-26|15/12/2023||2.65||16030000000|187.33000183105|1|2023-10-20|15/09/2023|3.3|2.96|15380000000|15370000000|149.61999511719|1
2023-12-30 10:34:49|00144|8036|AMT|100.64B|100640000000|215.98|2198732|0.11|43|2024-02-27|15/12/2023||0.9403||2730000000|216.00999450684|1|2023-10-26|15/09/2023|1.26|1.13|2820000000|2760000000|161.92999267578|1
2023-12-30 10:34:56|00145|39173|AWK|25.7B|25700000000|131.94|1175810|-14.76|42|2024-02-20|15/12/2023||0.7891||1020000000|131.99000549316|1|2023-11-01|15/09/2023|1.66|1.65|1170000000|1140000000|117.65000152588|1
2023-12-30 10:35:03|00146|8020|AMP|38.44B|38440000000|380.06|496472|21.69|43|2024-01-24|15/12/2023||7.66||3860000000|380.10000610352|1|2023-10-25|15/09/2023|7.68|7.6|3930000000|3870000000|313.48999023438|1
2023-12-30 10:35:09|00147|8060|COR|40.87B|40870000000|205.35|1356523|23.67|43|2024-02-01|15/12/2023||2.88||68930000000|205.5|1|2023-11-02|15/09/2023|2.86|2.81|68900000000|66250000000|187.22999572754|1
2023-12-30 10:35:16|00148|39219|AME|38.06B|38060000000|164.94|934281|17.5|42|2024-02-01|15/12/2023||1.63||1720000000|164.88999938965|1|2023-10-31|15/09/2023|1.64|1.58|1620000000|1660000000|140.11999511719|1
2023-12-30 10:35:23|00149|13833|APH|59.31B|59310000000|99.17|2686740|29.43|43|2024-01-24|15/12/2023||0.763||3150000000|99.169998168945|1|2023-10-25|15/09/2023|0.78|0.74|3200000000|3090000000|79.26000213623|1
2023-12-30 10:35:29|00150|8123|ELV|110.8B|110800000000|471.94|1080035|-7.98|42|2024-01-31|15/12/2023||5.6||42120000000|471.57998657227|1|2023-10-18|15/09/2023|8.99|8.45|42480000000|42760000000|465.69000244141|1
2023-12-30 10:35:35|00151|39291|AOS|12.26B|12260000000|82.44|987465|42.98|42|2024-01-30|15/12/2023||0.9396||976430000|82.440002441406|1|2023-10-26|15/09/2023|0.9|0.79|938000000|909100000|65.190002441406|1
2023-12-30 10:35:42|00152|8350|AON|58.27B|58270000000|291|955107|-4.08|42|2024-02-02|15/12/2023||4.08||3360000000|291.05999755859|1|2023-10-27|15/09/2023|2.32|2.21|3000000000|2890000000|319.70999145508|1
2023-12-30 10:35:48|00153|8103|APA|11.01B|11010000000|35.88|3838505|-21.85|43|2024-02-21|15/12/2023||1.53||2180000000|35.880001068115|1|2023-11-01|15/09/2023|1.33|1.13|2310000000|2020000000|39.720001220703|1
2023-12-30 10:35:56|00154|8303|AIV|1.21B|1210000000|7.845|1286216|9.11|43|2024-02-01|15/12/2023||-0.05||47050000|7.8449997901917|1|2023-11-06|15/09/2023|-0.02|-0.05|47700000|46600000|6.3299999237061|1
2023-12-30 10:36:02|00155|32331|APTV|25.38B|25380000000|89.72|2437872|-4.36|43|2024-02-01|15/12/2023||1.3||4980000000|89.720001220703|1|2023-11-02|15/09/2023|1.3|1.23|5100000000|5090000000|86.080001831055|1
2023-12-30 10:36:07|00156|8080|ADM|38.52B|38520000000|72.22|3050277|-22.44|43|2024-01-23|15/12/2023||1.66||24640000000|72.269996643066|1|2023-10-24|15/09/2023|1.63|1.53|21700000000|23740000000|72.400001525879|1
2023-12-30 10:36:12|00157|992959|ARNC|3.01B|3010000000|30.02|1141955|41.54|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
2023-12-30 10:36:19|00158|39263|AJG|48.55B|48550000000|224.8|884603|18.21|42|2024-01-25|15/12/2023||1.86||2410000000|224.88000488281|1|2023-10-26|15/09/2023|2|1.95|2450000000|2430000000|231.10000610352|1
2023-12-30 10:36:24|00159|8061|AIZ|8.86B|8860000000|168.51|392519|33.07|42|2024-02-06|15/12/2023||3.67||2800000000|168.58999633789|1|2023-10-31|15/09/2023|4.29|2.46|2770000000|2700000000|146.42999267578|1
2023-12-30 10:36:30|00160|244|T|119.98B|119980000000|16.81|37163043|-8.89|43|2024-01-24|15/12/2023||0.5598||31480000000|16.819999694824|1|2023-10-19|15/09/2023|0.64|0.62|30350000000|30200000000|14.319999694824|1
2023-12-30 10:36:35|00161|8282|AZO|44.71B|44710000000|2583.5|137504|4.83|43|2024-02-27|15/02/2024||26.58||3850000000|2585.75|1|2023-12-05|15/11/2023|32.55|31.56|4200000000|4190000000|2664.1101074219|1
2023-12-30 10:36:42|00162|8135|AVB|26.56B|26560000000|187.18|782302|15.08|43|2024-01-31|15/12/2023||1.3||700930000|187.22999572754|1|2023-10-25|15/09/2023|1.21|1.26|635320000|691240000|169.30000305176|1
2023-12-30 10:36:51|00163|8097|AVY|16.28B|16280000000|202.16|429440|11.43|43|2024-01-31|15/12/2023||2.17||2100000000|202.22999572754|1|2023-10-25|15/09/2023|2.1|2.11|2100000000|2170000000|173.07000732422|1
2023-12-30 10:36:58|00164|8320|BKR|34.39B|34390000000|34.18|6722827|17.14|43|2024-01-23|15/12/2023||0.4763||6940000000|34.180000305176|1|2023-10-25|15/09/2023|0.42|0.4|6640000000|6520000000|34.479999542236|1
2023-12-30 10:37:03|00165|8048|BALL|18.14B|18140000000|57.52|2176864|11.43|42|2024-02-01|15/12/2023||0.7574||3560000000|57.540000915527|1|2023-11-02|15/09/2023|0.83|0.8|3570000000|3800000000|47.549999237061|1
2023-12-30 10:37:08|00166|243|BAC|266.46B|266460000000|33.67|46719194|1.6|43|2024-01-12|15/12/2023||0.6233||23980000000|33.669998168945|1|2023-10-17|15/09/2023|0.9|0.83|25200000000|25130000000|26.989999771118|1
2023-12-30 10:37:18|00167|8352|BK|40.03B|40030000000|52.03|4517042|13.95|43|2024-01-12|15/12/2023||0.885||4290000000|52.049999237061|1|2023-10-17|15/09/2023|1.27|1.16|4370000000|4330000000|41.840000152588|1
2023-12-30 10:37:24|00168|8024|BBWI|9.75B|9750000000|43.15|3395687|3.6|44|2024-02-22|15/01/2024||1.85||2820000000|43.159999847412|1|2023-11-16|15/10/2023|0.48|0.35|1560000000|1560000000|32.5|1
2023-12-30 10:37:33|00169|7951|BAX|19.61B|19610000000|38.65|5063206|-24.39|43|2024-02-01|15/12/2023||0.8636||3810000000|38.659999847412|1|2023-11-02|15/09/2023|0.68|0.67|3710000000|3700000000|32.790000915527|1
2023-12-30 10:37:39|00170|8067|BDX|70.6B|70600000000|243.97|1519263|-5.03|43|2024-02-06|15/12/2023||2.4||4740000000|243.88000488281|1|2023-11-09|15/09/2023|3.42|3.42|5100000000|5020000000|255.91999816895|1
2023-12-30 10:37:45|00171|13834|BRKb|776.88B|776880000000|356.75|3147356|15.43|44|2024-02-26|15/12/2023||3.85||89560000000|356.95001220703|1|2023-11-04|15/09/2023|4.96|4.36|93210000000|89180000000|351.80999755859|1
2023-12-30 10:37:55|00172|8077|BBY|16.86B|16860000000|78.24|2741958|-3.69|43|2024-02-29|15/01/2024||2.52||14570000000|78.25|1|2023-11-21|15/10/2023|1.29|1.19|9760000000|9900000000|68.110000610352|1
2023-12-30 10:38:01|00173|13078|BLK|120.77B|120770000000|812.5|668004|13.45|43|2024-01-12|15/12/2023||8.67||4570000000|812.05999755859|1|2023-10-13|15/09/2023|10.91|8.55|4520000000|4610000000|636.16998291016|1
2023-12-30 10:38:07|00174|19693|BWA|8.43B|8430000000|35.85|2441469|-11.39|43|2024-02-13|15/12/2023||0.9055||3550000000|35.869998931885|1|2023-11-02|15/09/2023|0.98|0.94|3620000000|3670000000|37.110000610352|1
2023-12-30 10:38:13|00175|8116|BXP|12.35B|12350000000|70.15|1626825|3.86|43|2024-01-23|15/12/2023||0.6388||784640000|70.190002441406|1|2023-11-01|15/09/2023|-0.71|0.67|824300000|810390000|53.569999694824|1
2023-12-30 10:38:18|00176|8248|BSX|84.69B|84690000000|57.81|7194582|24.72|43|2024-01-31|15/12/2023||0.5132||3590000000|57.849998474121|1|2023-10-26|15/09/2023|0.5|0.48|3530000000|3480000000|49.990001678467|1
2023-12-30 10:38:23|00177|1031336|BHF|3.4B|3400000000|52.92|346059|2.68|28|2024-02-12|15/12/2023||3.87||2120000000|52.970001220703|1|2023-11-07|15/09/2023|4.18|3.92|2060000000|2160000000|48.080001831055|1
2023-12-30 10:38:29|00178|8142|BMY|104.4B|104400000000|51.29|13924748|-28.86|39|2024-02-02|15/12/2023||1.77||11270000000|51.330001831055|1|2023-10-26|15/09/2023|2|1.78|11000000000|10980000000|56.610000610352|1
2023-12-30 10:38:35|00179|8081|BFb|27.58B|27580000000|57.09|1660490|-13.7|46|2024-03-06|15/01/2024||0.56||1120000000|57.119998931885|1|2023-12-06|15/10/2023|0.5|0.5058|1110000000|1140000000|60.229999542236|1
2023-12-30 10:38:41|00180|7964|CPB|12.89B|12890000000|43.23|2891924|-23.77|45|2024-03-06|15/01/2024||0.7908||2460000000|43.240001678467|1|2023-12-06|15/10/2023|0.91|0.88|2520000000|2520000000|40.369998931885|1
2023-12-30 10:38:47|00181|8250|COF|49.94B|49940000000|131.09|2574752|41.46|43|2024-01-25|15/12/2023||2.76||9450000000|131.11000061035|1|2023-10-26|15/09/2023|4.45|3.24|9370000000|9210000000|88.970001220703|1
2023-12-30 10:38:52|00182|32321|CPRI|5.84B|5840000000|50.24|1345897|-12.17|42|2024-02-07|15/12/2023||1.77||1490000000|50.240001678467|1|2023-11-09|15/09/2023|1.13|1.53|1290000000|1340000000|48.209999084473|1
2023-12-30 10:38:58|00183|7874|CAH|24.84B|24840000000|100.8|2099727|29.7|43|2024-02-08|15/12/2023||1.6||57030000000|100.80999755859|1|2023-11-03|15/09/2023|1.73|1.41|54800000000|54760000000|93.779998779297|1
2023-12-30 10:39:04|00184|13836|KMX|12.13B|12130000000|76.71|2158085|25.22|43|2024-04-04|15/02/2024||0.4784||5920000000|76.76000213623|1|2023-12-21|15/11/2023|0.52|0.45|6100000000|6360000000|74.680000305176|1
2023-12-30 10:39:09|00185|22696|CCL|23.2B|23200000000|18.55|30127975|129.58|39|2024-03-21|15/02/2024||-0.1653||5320000000|18.540000915527|1|2023-12-21|15/11/2023|-0.07|-0.13|5400000000|5300000000|18.069999694824|1
2023-12-30 10:39:15|00186|39325|CBOE|18.85B|18850000000|178.65|829666|40.47|42|2024-02-02|15/12/2023||1.97||499590000|178.55999755859|1|2023-11-03|15/09/2023|2.06|1.86|480500000|479890000|162.80000305176|1
2023-12-30 10:39:23|00187|7980|CBRE|27.68B|27680000000|93.1|1643499|20.05|43|2024-02-22|15/12/2023||1.23||8460000000|93.080001831055|1|2023-10-27|15/09/2023|0.72|0.7|7870000000|7540000000|66.459999084473|1
2023-12-30 10:39:28|00188|32525|CNC|39.64B|39640000000|74.19|3043343|-9.21|42|2024-02-06|15/12/2023||0.4136||36190000000|74.209999084473|1|2023-10-24|15/09/2023|2|1.53|38040000000|36200000000|70.860000610352|1
2023-12-30 10:39:35|00189|7946|CNP|18.03B|18030000000|28.56|4657590|-6.3|43|2024-02-22|15/12/2023||0.3306||2490000000|28.569999694824|1|2023-10-26|15/09/2023|0.4|0.35|1950000000|2090000000|27.459999084473|1
2023-12-30 10:39:41|00190|8102|CF|15.19B|15190000000|79.5|2085147|-7.03|43|2024-02-14|15/12/2023||1.61||1500000000|79.5|1|2023-11-01|15/09/2023|0.85|1.02|1270000000|1280000000|79.779998779297|1
2023-12-30 10:39:48|00191|6426|CHRW|10.08B|10080000000|86.39|1161175|-6.35|43|2024-01-31|15/12/2023||0.8395||4360000000|86.389999389648|1|2023-11-01|15/09/2023|0.84|0.81|4300000000|4370000000|81.830001831055|1
2023-12-30 10:39:54|00192|6491|SCHW|125.45B|125450000000|68.83|10371628|-16.73|41|2024-01-17|15/12/2023||0.676||4600000000|68.860000610352|1|2023-10-16|15/09/2023|0.77|0.75|4610000000|4650000000|51.330001831055|1
2023-12-30 10:40:01|00193|13837|CMG|62.76B|62760000000|2284.96|218845|62.64|43|2024-02-06|15/12/2023||9.59||2480000000|2287.0500488281|1|2023-10-26|15/09/2023|11.36|10.55|2500000000|2470000000|1841.8699951172|1
2023-12-30 10:40:07|00194|8175|CB|92.21B|92210000000|226.01|1893853|1.77|36|2024-01-30|15/12/2023||5||11280000000|226.13000488281|1|2023-10-24|15/09/2023|4.95|4.43|13100000000|13040000000|206.52000427246|1
2023-12-30 10:40:13|00195|39264|CHD|23.3B|23300000000|94.57|1619309|15.92|42|2024-01-26|15/12/2023||0.6503||1510000000|94.559997558594|1|2023-11-03|15/09/2023|0.74|0.69|1460000000|1430000000|91.959999084473|1
2023-12-30 10:40:19|00196|7889|CI|87.63B|87630000000|299.48|1921048|-9.45|43|2024-02-02|15/12/2023||6.54||48880000000|299.38000488281|1|2023-11-02|15/09/2023|6.77|6.68|49050000000|48140000000|309.41000366211|1
2023-12-30 10:40:27|00197|6507|CINF|16.23B|16230000000|103.46|647863|-0.67|42|2024-02-13|15/12/2023||1.84||2020000000|103.45999908447|1|2023-10-26|15/09/2023|1.66|1.15|1810000000|2000000000|98.389999389648|1
2023-12-30 10:40:33|00198|241|C|98.45B|98450000000|51.46|18215491|13.95|43|2024-01-12|15/12/2023||0.8929||19000000000|51.459999084473|1|2023-10-13|15/09/2023|1.52|1.24|20100000000|19220000000|41.529998779297|1
2023-12-30 10:40:39|00199|941642|CFG|15.45B|15450000000|33.15|5525781|-16.01|38|2024-01-17|15/12/2023||0.6882||2000000000|33.139999389648|1|2023-10-18|15/09/2023|0.85|0.92|2010000000|2050000000|27.10000038147|1
2023-12-30 10:40:45|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
2023-12-30 10:40:50|00201|7933|CLX|17.69B|17690000000|142.57|1617062|0.11|43|2024-02-01|15/12/2023||1.04||1800000000|142.57000732422|1|2023-11-01|15/09/2023|0.49|-0.24|1400000000|1310000000|117.69999694824|1
2023-12-30 10:40:56|00202|13080|CME|75.81B|75810000000|210.6|1658111|24.5|43|2024-02-14|15/12/2023||2.2||1380000000|210.60000610352|1|2023-10-25|15/09/2023|2.25|2.21|1300000000|1330000000|214.25|1
2023-12-30 10:41:03|00203|8016|CMS|16.94B|16940000000|58.06|2698504|-9.54|42|2024-02-01|15/12/2023||1.04||2760000000|58.099998474121|1|2023-10-26|15/09/2023|0.61|0.66|1670000000|2130000000|54.450000762939|1
2023-12-30 10:41:08|00204|7938|CL|65.63B|65630000000|79.72|4589061|0.44|42|2024-01-26|15/12/2023||0.8465||4880000000|79.73999786377|1|2023-10-27|15/09/2023|0.86|0.8|4920000000|4820000000|73.080001831055|1
2023-12-30 10:41:14|00205|8313|CMA|7.36B|7360000000|55.81|2006108|-16.28|43|2024-01-19|15/12/2023||1.41||852280000|55.810001373291|1|2023-10-20|15/09/2023|1.84|1.69|896000000|878310000|41.490001678467|1
2023-12-30 10:41:21|00206|8225|CAG|13.7B|13700000000|28.66|4444957|-26.08|43|2024-04-04|15/02/2024||0.7082||3100000000|28.659999847412|1|2024-01-04|15/11/2023||0.6791||3240000000|28.659999847412|1
2023-12-30 10:41:26|00207|7937|COP|137.82B|137820000000|116.07|5825763|-0.27|43|2024-02-08|15/12/2023||2.45||15630000000|116.06999969482|1|2023-11-02|15/09/2023|2.16|2.08|14750000000|15060000000|116.66999816895|1
2023-12-30 10:41:32|00208|8297|ED|31.4B|31400000000|90.98|2168770|-5.71|43|2024-02-15|15/12/2023||0.9603||3760000000|90.980003356934|1|2023-11-02|15/09/2023|1.62|1.59|3870000000|3890000000|89.160003662109|1
2023-12-30 10:41:39|00209|8034|STZ|44.4B|44400000000|241.84|1136308|3|44|2024-04-04|15/02/2024||2.27||2160000000|241.91000366211|1|2024-01-05|15/11/2023||3.02||2540000000|241.91000366211|1
2023-12-30 10:41:44|00210|20624|COO|18.74B|18740000000|378.44|288862|13.18|42|2024-02-29|15/01/2024||3.13||916170000|378.7200012207|1|2023-12-07|15/10/2023|3.47|3.48|927100000|924780000|342.57000732422|1
2023-12-30 10:41:50|00211|264|GLW|25.98B|25980000000|30.45|3927120|-4.78|38|2024-01-30|15/12/2023||0.3943||3260000000|30.450000762939|1|2023-10-24|15/09/2023|0.45|0.46|3460000000|3510000000|26.930000305176|1
2023-12-30 10:41:56|00212|13835|CTRA|19.2B|19200000000|25.51|6551099|4.04|42|2024-02-23|15/12/2023||0.6188||1600000000|25.5|1|2023-11-06|15/09/2023|0.5|0.44|1360000000|1370000000|28.040000915527|1
2023-12-30 10:42:01|00213|41258|COTY|11.07B|11070000000|12.42|5080873|43.75|42|2024-02-07|15/12/2023||0.1806||1670000000|12.420000076294|1|2023-11-07|15/09/2023|0.09|0.17|1640000000|1580000000|9.8500003814697|1
2023-12-30 10:42:07|00214|32337|CCI|49.96B|49960000000|115.19|3768179|-16.78|42|2024-01-24|15/12/2023||0.7563||1660000000|115.19000244141|1|2023-10-18|15/09/2023|0.61|0.8|1670000000|1690000000|93.400001525879|1
2023-12-30 10:42:12|00215|8218|CMI|33.96B|33960000000|239.7|742280|-0.84|43|2024-02-06|15/12/2023||4.46||8070000000|239.69000244141|1|2023-11-02|15/09/2023|4.59|4.7|8400000000|8170000000|218.05000305176|1
2023-12-30 10:42:18|00216|8201|CVS|101.61B|101610000000|78.94|7271901|-15.53|43|2024-02-08|15/12/2023||1.97||90240000000|78.98999786377|1|2023-11-01|15/09/2023|2.21|2.13|89760000000|88290000000|69.01000213623|1
2023-12-30 10:42:24|00217|8931|DHR|170.94B|170940000000|231.43|3139420|-2.16|43|2024-01-30|15/12/2023||1.87||5960000000|231.44000244141|1|2023-10-24|15/09/2023|2.02|1.77|6900000000|6600000000|204.05000305176|1
2023-12-30 10:42:30|00218|7916|DRI|19.77B|19770000000|164.28|1010504|17.28|43|2024-03-21|15/02/2024||2.64||3040000000|164.33999633789|1|2023-12-15|15/11/2023|1.76|1.73|2730000000|2740000000|163.08999633789|1
2023-12-30 10:42:37|00219|13838|DVA|9.57B|9570000000|104.76|1353070|39.29|43|2024-02-13|15/12/2023||1.61||3000000000|104.81999969482|1|2023-11-07|15/09/2023|2.85|2.01|3120000000|3020000000|78.970001220703|1
2023-12-30 10:42:43|00220|261|DE|112.07B|112070000000|400.03|1630816|-6.67|41|2024-02-16|15/01/2024||5.27||10370000000|399.95999145508|1|2023-11-22|15/10/2023|8.26|7.48|15410000000|13640000000|382.64999389648|1
2023-12-30 10:42:48|00221|8944|DAL|25.76B|25760000000|40.24|9880611|22.95|42|2024-01-11|15/12/2023||1.16||13560000000|40.259998321533|1|2023-10-12|15/09/2023|2.03|1.97|14600000000|14550000000|35.979999542236|1
2023-12-30 10:42:53|00222|6411|XRAY|7.54B|7540000000|35.59|3364939|10.25|42|2024-02-27|15/12/2023||0.4387||971350000|35.590000152588|1|2023-11-02|15/09/2023|0.49|0.48|947000000|975400000|30.840000152588|1
2023-12-30 10:42:59|00223|8224|DVN|29.02B|29020000000|45.31|9016124|-25.77|43|2024-02-20|15/12/2023||1.5||3970000000|45.299999237061|1|2023-11-07|15/09/2023|1.65|1.56|3840000000|3970000000|46.720001220703|1
2023-12-30 10:43:04|00224|20486|DLR|41.64B|41640000000|134.59|1886897|32.86|38|2024-02-15|15/12/2023||0.2405||1400000000|134.58999633789|1|2023-10-26|15/09/2023|2.33|0.22|1400000000|1400000000|116.95999908447|1
2023-12-30 10:43:12|00225|8188|DFS|28.11B|28110000000|112.41|2279347|15.35|38|2024-01-17|15/12/2023||2.58||4110000000|112.37000274658|1|2023-10-18|15/09/2023|2.59|3.17|4040000000|3950000000|93.019996643066|1
2023-12-30 10:43:17|00226|6382|WBD|27.75B|27750000000|11.38|22312568|20.68|42|2024-02-22|15/12/2023||-0.0601||10460000000|11.380000114441|1|2023-11-08|15/09/2023|-0.17|-0.11|9980000000|10000000000|11.609999656677|1
2023-12-30 10:43:23|00227|15915|DISCK|27.75B|27750000000|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
2023-12-30 10:43:28|00228|6364|DISH|3.08B|3080000000|5.77|9871813|-59.14|40|2024-02-22|15/12/2023||-0.0161||3740000000|5.7699999809265|1|2023-11-06|15/09/2023|-0.26|0.11|3700000000|3820000000|5.4899997711182|1
2023-12-30 10:43:34|00229|20744|DG|29.84B|29840000000|135.92|3411241|-45.2|40|2024-03-14|15/01/2024||1.73||9770000000|135.94999694824|1|2023-12-07|15/10/2023|1.26|1.2|9700000000|9650000000|133.91999816895|1
2023-12-30 10:43:41|00230|7887|D|39.33B|39330000000|47|6293364|-23.75|39|2024-02-09|15/12/2023||0.4022||4540000000|47.020000457764|1|2023-11-03|15/09/2023|0.77|0.77|3810000000|4380000000|41.080001831055|1
2023-12-30 10:43:48|00231|7858|DOV|21.52B|21520000000|153.74|799234|12.76|43|2024-01-30|15/12/2023||2.43||2170000000|153.78999328613|1|2023-10-24|15/09/2023|2.35|2.33|2150000000|2230000000|133.85000610352|1
2023-12-30 10:43:53|00232|7876|DHI|50.60B|50600000000|151.96|2605871|69.98|43|2024-01-23|15/12/2023||2.87||7570000000|151.97999572754|1|2023-11-07|15/09/2023|4.45|3.93|10050000000|10000000000|117.7200012207|1
2023-12-30 10:43:59|00233|7868|DTE|22.74B|22740000000|110.22|1480130|-7.52|42|2024-02-08|15/12/2023||1.99||12460000000|110.25|1|2023-11-01|15/09/2023|1.44|1.68|5220000000|5360000000|96.379997253418|1
2023-12-30 10:44:05|00234|20923|DRE|18.75B|18750000000|48.2|3012608|0|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
2023-12-30 10:44:12|00235|8104|DUK|74.79B|74790000000|97.03|3415255|-6.56|38|2024-02-08|15/12/2023||1.53||7540000000|97.069999694824|1|2023-11-02|15/09/2023|1.94|1.93|8000000000|8140000000|89.540000915527|1
2023-12-30 10:44:17|00236|7981|DD|33.08B|33080000000|76.94|2907084|12.19|39|2024-02-01|15/12/2023||0.8492||3010000000|76.970001220703|1|2023-11-01|15/09/2023|0.92|0.84|3060000000|3150000000|72.879997253418|1
2023-12-30 10:44:23|00237|8054|DXC|4.43B|4430000000|22.86|3486153|-14.51|43|2024-02-01|15/12/2023||0.7984||3360000000|22.889999389648|1|2023-11-01|15/09/2023|0.7|0.68|3440000000|3440000000|20.170000076294|1
2023-12-30 10:44:29|00238|8126|EMN|10.64B|10640000000|89.86|899436|9.33|42|2024-01-25|15/12/2023||1.29||2210000000|89.870002746582|1|2023-10-26|15/09/2023|1.47|1.45|2270000000|2300000000|69.029998779297|1
2023-12-30 10:44:37|00239|8291|ETN|96.16B|96160000000|241.12|1859183|53.24|42|2024-02-01|15/12/2023||2.46||5900000000|240.94000244141|1|2023-10-31|15/09/2023|2.47|2.34|5890000000|5890000000|197.7799987793|1
2023-12-30 10:44:43|00240|8339|ECL|56.56B|56560000000|198.4|1023796|34.32|43|2024-02-20|15/12/2023||1.54||3940000000|198.38000488281|1|2023-10-31|15/09/2023|1.54|1.52|3960000000|4010000000|159.14999389648|1
2023-12-30 10:44:50|00241|7998|EIX|27.42B|27420000000|71.49|2165725|11.01|43|2024-02-22|15/12/2023||1.21||4070000000|71.519996643066|1|2023-11-01|15/09/2023|1.38|1.46|4710000000|5720000000|63.060001373291|1
2023-12-30 10:44:55|00242|13794|EW|46.25B|46250000000|76.28|4657577|1.42|43|2024-02-01|15/12/2023||0.6368||1500000000|76.290000915527|1|2023-10-25|15/09/2023|0.59|0.59|1480000000|1480000000|70.48999786377|1
2023-12-30 10:45:00|00243|273|LLY|524.22B|524220000000|583.65|3210504|59.02|42|2024-02-06|15/12/2023||2.7||8980000000|583.5|1|2023-11-02|15/09/2023|0.1|-0.2|9500000000|8970000000|554.46002197266|1
2023-12-30 10:45:07|00244|7931|EMR|55.63B|55630000000|97.34|3030404|1.02|43|2024-02-06|15/12/2023||1.04||3910000000|97.349998474121|1|2023-11-07|15/09/2023|1.29|1.31|4090000000|4190000000|91.73999786377|1
2023-12-30 10:45:14|00245|8015|ETR|21.4B|21400000000|101.21|1679370|-11.29|43|2024-02-21|15/12/2023||0.5375||3970000000|101.20999908447|1|2023-11-01|15/09/2023|3.27|3.03|4270000000|4310000000|95.589996337891|1
2023-12-30 10:45:22|00246|8342|EOG|70.53B|70530000000|120.94|3156297|-5.11|43|2024-02-27|15/12/2023||3.29||6320000000|120.93000030518|1|2023-11-02|15/09/2023|3.44|3|6210000000|5480000000|124.2200012207|1
2023-12-30 10:45:29|00247|13841|EQT|15.9B|15900000000|38.66|5248566|14.14|42|2024-02-15|15/12/2023||0.4868||1580000000|38.669998168945|1|2023-10-25|15/09/2023|0.3|-0.09|1180000000|1130000000|42.529998779297|1
2023-12-30 10:45:35|00248|8007|EFX|30.47B|30470000000|247.3|914282|25.67|43|2024-02-07|15/12/2023||1.74||1320000000|247.30999755859|1|2023-10-18|15/09/2023|1.76|1.79|1320000000|1330000000|180.86000061035|1
2023-12-30 10:45:41|00249|13067|EQIX|75.61B|75610000000|805.39|380293|21.04|42|2024-02-14|15/12/2023||2.13||2110000000|805.39001464844|1|2023-10-25|15/09/2023|2.93|2.15|2060000000|2060000000|704.15002441406|1
2023-12-30 10:45:47|00250|8260|EQR|23.96B|23960000000|61.16|2176706|2.21|43|2024-01-30|15/12/2023||0.4226||724740000|61.159999847412|1|2023-10-31|15/09/2023|0.45|0.47|724070000|727180000|54.459999084473|1
2023-12-30 10:45:54|00251|20488|ESS|16.48B|16480000000|247.97|431148|15.73|42|2024-01-31|15/12/2023||1.45||418580000|247.96000671387|1|2023-10-26|15/09/2023|1.36|1.41|417080000|416770000|210.25999450684|1
2023-12-30 10:45:59|00252|7929|EL|52.34B|52340000000|146.29|2794882|-41.47|43|2024-02-05|15/12/2023||0.5433||4190000000|146.36000061035|1|2023-11-01|15/09/2023|0.11|-0.21|3520000000|3530000000|128.86999511719|1
2023-12-30 10:46:06|00253|20717|EG|15.34B|15340000000|353.4|392439|5.54|42|2024-02-05|15/12/2023||14.25||3920000000|353.57998657227|1|2023-10-25|15/09/2023|15.63|11.25|3990000000|3850000000|397.10000610352|1
2023-12-30 10:46:11|00254|13856|ES|21.56B|21560000000|61.75|2836575|-27.42|43|2024-02-14|15/12/2023||0.9747||3000000000|61.75|1|2023-11-06|15/09/2023|0.97|0.9815|2790000000|3120000000|55.430000305176|1
2023-12-30 10:46:18|00255|6449|EXPE|21.08B|21080000000|151.79|2337275|74.21|42|2024-02-08|15/12/2023||1.66||2880000000|151.78999328613|1|2023-11-02|15/09/2023|5.41|4.99|3930000000|3860000000|93.269996643066|1
2023-12-30 10:46:23|00256|6468|EXPD|18.49B|18490000000|127.16|1345182|20.86|43|2024-02-20|15/12/2023||1.21||2240000000|127.19999694824|1|2023-11-07|15/09/2023|1.16|1.28|2190000000|2290000000|111.48999786377|1
2023-12-30 10:46:29|00257|39166|EXR|35.32B|35320000000|160.38|1356341|7.63|42|2024-02-21|15/12/2023||1.27||758990000|160.33000183105|1|2023-11-07|15/09/2023|0.96|0.44|748030000|680810000|105.81999969482|1
2023-12-30 10:46:35|00258|7888|XOM|399.6B|399600000000|99.98|21773522|-8.44|43|2024-02-02|15/12/2023||2.09||91610000000|99.970001220703|1|2023-10-27|15/09/2023|2.25|2.37|90760000000|94060000000|107.59999847412|1
2023-12-30 10:46:42|00259|13763|FFIV|10.69B|10690000000|178.98|527557|25.03|42|2024-01-23|15/12/2023||3.05||685390000|178.97999572754|1|2023-10-24|15/09/2023|3.5|3.21|707000000|701450000|146.41999816895|1
2023-12-30 10:46:48|00260|20230|FRT|8.48B|8480000000|103.03|644064|0.78|42|2024-02-12|15/12/2023||0.6595||291740000|103.04000091553|1|2023-11-02|15/09/2023|0.67|0.66|286600000|277120000|91.699996948242|1
2023-12-30 10:46:54|00261|262|FDX|63.22B|63220000000|252.97|2124405|44.1|43|2024-03-21|15/02/2024||3.78||22430000000|252.94999694824|1|2023-12-19|15/11/2023|3.99|4.19|22200000000|22370000000|281.92001342773|1
2023-12-30 10:46:59|00262|8042|FIS|35.59B|35590000000|60.06|5192268|-11.55|43|2024-02-13|15/12/2023||0.9293||2530000000|60.090000152588|1|2023-11-07|15/09/2023|0.94|1.58|2490000000|3650000000|51.720001220703|1
2023-12-30 10:47:05|00263|6358|FITB|23.49B|23490000000|34.49|5431439|5.12|42|2024-01-19|15/12/2023||0.8277||2160000000|34.490001678467|1|2023-10-19|15/09/2023|0.92|0.82|2160000000|2150000000|24.639999389648|1
2023-12-30 10:47:14|00264|8231|FE|21.04B|21040000000|36.66|3657855|-13.23|43|2024-02-08|15/12/2023||0.6084||3080000000|36.669998168945|1|2023-10-26|15/09/2023|0.88|0.86|3500000000|3550000000|35.759998321533|1
2023-12-30 10:47:21|00265|13844|FLS|5.41B|5410000000|41.23|898791|34.21|43|2024-02-21|15/12/2023||0.602||1160000000|41.259998321533|1|2023-10-25|15/09/2023|0.5|0.42|1090000000|1030000000|36.529998779297|1
2023-12-30 10:47:27|00266|7866|FLR|6.67B|6670000000|39.19|1825815|12.13|43|2024-02-20|15/12/2023||0.5706||4140000000|39.180000305176|1|2023-11-03|15/09/2023|1.02|0.56|4000000000|3820000000|34.630001068115|1
2023-12-30 10:47:33|00267|13842|FMC|7.87B|7870000000|63.05|1895137|-49.54|43|2024-02-06|15/12/2023||1.09||1250000000|63.049999237061|1|2023-10-30|15/09/2023|0.44|0.56|982000000|1100000000|56.880001068115|1
2023-12-30 10:47:40|00268|32358|FL|2.93B|2930000000|31.15|4100215|-16.38|43|2024-02-23|15/01/2024||0.3034||2260000000|31.14999961853|1|2023-11-29|15/10/2023|0.3|0.22|1990000000|1960000000|23.840000152588|1
2023-12-30 10:47:45|00269|255|F|48.8B|48800000000|12.19|53256873|10.98|42|2024-02-06|15/12/2023||0.1286||42600000000|12.189999580383|1|2023-10-26|15/09/2023|0.39|0.47|44000000000|44050000000|11.539999961853|1
2023-12-30 10:47:52|00270|985775|FTV|25.88B|25880000000|73.64|2086851|13.73|31|2024-01-31|15/12/2023||0.9404||1570000000|73.660003662109|1|2023-10-25|15/09/2023|0.85|0.85|1490000000|1520000000|70.25|1
2023-12-30 10:47:58|00271|39295|FBIN|9.6B|9600000000|76.14|1099609|32.16|42|2024-01-31|15/12/2023||0.9249||1180000000|76.139999389648|1|2023-10-25|15/09/2023|1.19|1.1|1260000000|1260000000|57.090000152588|1
2023-12-30 10:48:05|00272|8167|BEN|14.76B|14760000000|29.79|3368905|11.03|42|2024-01-30|15/12/2023||0.5381||1520000000|29.790000915527|1|2023-10-31|15/09/2023|0.84|0.59|1990000000|1500000000|22.510000228882|1
2023-12-30 10:48:11|00273|8281|FCX|61.04B|61040000000|42.55|11202942|11.07|42|2024-01-25|15/12/2023||0.3476||5850000000|42.560001373291|1|2023-10-19|15/09/2023|0.39|0.34|5820000000|5400000000|35.610000610352|1
2023-12-30 10:48:16|00274|7925|GPS|7.75B|7750000000|20.91|9236871|83.42|43|2024-02-29|15/01/2024||0.2382||4230000000|20.909999847412|1|2023-11-16|15/10/2023|0.59|0.17|3800000000|3600000000|14.069999694824|1
2023-12-30 10:48:22|00275|6442|GRMN|24.59B|24590000000|128.58|734736|38.5|42|2024-02-21|15/12/2023||1.38||1390000000|128.58999633789|1|2023-11-01|15/09/2023|1.41|1.28|1280000000|1210000000|102.5299987793|1
2023-12-30 10:48:28|00276|39135|IT|35.16B|35160000000|451.42|509165|32.68|42|2024-02-06|15/12/2023||2.82||1590000000|451.10998535156|1|2023-11-03|15/09/2023|2.56|1.96|1410000000|1390000000|337.58999633789|1
2023-12-30 10:48:34|00277|7867|GD|70.74B|70740000000|259.71|1182167|4.2|42|2024-01-24|15/12/2023||4.19||12260000000|259.67999267578|1|2023-10-25|15/09/2023|3.04|2.92|10600000000|10050000000|233|1
2023-12-30 10:48:39|00278|8193|GE|138.91B|138910000000|127.69|4660019|95.38|43|2024-01-24|15/12/2023||0.8911||17340000000|127.62000274658|1|2023-10-24|15/09/2023|0.82|0.56|16500000000|15420000000|106.69000244141|1
2023-12-30 10:48:44|00279|263|GIS|36.99B|36990000000|65.13|4473267|-22.81|39|2024-03-20|15/02/2024||1.05||4960000000|65.129997253418|1|2023-12-20|15/11/2023|1.25|1.15|5140000000|5370000000|66.709999084473|1
2023-12-30 10:48:49|00280|239|GM|49.19B|49190000000|35.91|19745419|6.65|43|2024-01-30|15/12/2023||1.09||38340000000|35.919998168945|1|2023-10-24|15/09/2023|2.28|1.88|44100000000|42620000000|29.219999313354|1
2023-12-30 10:48:56|00281|7979|GPC|19.42B|19420000000|138.46|1053317|-20.99|43|2024-02-20|15/12/2023||2.19||5670000000|138.55000305176|1|2023-10-19|15/09/2023|2.49|2.42|5800000000|5940000000|148.72999572754|1
2023-12-30 10:49:01|00282|39277|GPN|33.07B|33070000000|127.01|1795626|28.03|42|2024-02-09|15/12/2023||2.65||2190000000|127|1|2023-10-31|15/09/2023|2.75|2.71|2230000000|2230000000|103.80000305176|1
2023-12-30 10:49:08|00283|8234|GL|11.46B|11460000000|121.81|556617|0.92|42|2024-01-31|15/12/2023||2.73||1400000000|121.80000305176|1|2023-10-25|15/09/2023|2.71|2.65|1380000000|1390000000|111.2799987793|1
2023-12-30 10:49:14|00284|265|GT|4.06B|4060000000|14.32|3374119|39.84|42|2024-02-08|15/12/2023||0.353||5300000000|14.319999694824|1|2023-11-06|15/09/2023|0.36|0.19|5140000000|5300000000|12.569999694824|1
2023-12-30 10:49:20|00285|8170|HRB|6.96B|6960000000|48.38|1350277|31.75|49|2024-01-30|15/12/2023||-1.52||170240000|48.400001525879|1|2023-11-07|15/09/2023|-1.05|-1.12|183800000|182070000|41.759998321533|1
2023-12-30 10:49:25|00286|7921|HAL|32.36B|32360000000|36.15|6673750|-7|42|2024-01-23|15/12/2023||0.796||5790000000|36.150001525879|1|2023-10-24|15/09/2023|0.79|0.77|5800000000|5850000000|41.650001525879|1
2023-12-30 10:49:32|00287|39179|HBI|1.56B|1560000000|4.46|7290372|-28.75|42|2024-02-08|15/12/2023||0.0845||1380000000|4.460000038147|1|2023-11-09|15/09/2023|0.1|0.11|1510000000|1540000000|4.2199997901917|1
2023-12-30 10:49:39|00288|8259|HOG|5.13B|5130000000|36.84|1486034|-10.15|43|2024-01-30|15/12/2023||0.0205||878380000|36.840000152588|1|2023-10-26|15/09/2023|1.38|1.36|1550000000|1360000000|28.819999694824|1
2023-12-30 10:49:45|00289|8050|HIG|24.18B|24180000000|80.36|1640458|5.21|43|2024-02-05|15/12/2023||2.31||6370000000|80.389999389648|1|2023-10-26|15/09/2023|2.29|1.97|6170000000|6170000000|71.889999389648|1
2023-12-30 10:49:51|00290|8351|HAS|7.09B|7090000000|51.06|1945322|-16.28|42|2024-02-05|15/12/2023||0.648||1350000000|51.060001373291|1|2023-10-26|15/09/2023|1.64|1.77|1500000000|1640000000|54.75|1
2023-12-30 10:49:57|00291|20931|HCA|72.45B|72450000000|270.77|1344849|12.64|38|2024-01-30|15/12/2023||5.05||16510000000|270.67999267578|1|2023-10-24|15/09/2023|3.91|3.98|16210000000|15830000000|240.94000244141|1
2023-12-30 10:50:03|00292|13847|PEAK|10.97B|10970000000|19.79|5595863|-21.47|43|2024-02-13|15/12/2023||0.0978||557690000|19.799999237061|1|2023-10-30|15/09/2023|0.12|0.0826|556240000|543570000|16.420000076294|1
2023-12-30 10:50:10|00293|13849|HP|3.6B|3600000000|36.21|1287782|-26.12|43|2024-01-29|15/12/2023||0.7214||665990000|36.220001220703|1|2023-11-08|15/09/2023|0.69|0.72|659610000|662170000|38.330001831055|1
2023-12-30 10:50:17|00294|6405|HSIC|9.84B|9840000000|75.71|1194650|-6.08|43|2024-02-14|15/12/2023||0.7229||3050000000|75.709999084473|1|2023-11-13|15/09/2023|1.32|1.32|3160000000|3210000000|64.069999694824|1
2023-12-30 10:50:22|00295|8052|HSY|38.13B|38130000000|186.54|1462150|-20.03|42|2024-02-01|15/12/2023||1.97||2730000000|186.4700012207|1|2023-10-26|15/09/2023|2.6|2.46|3030000000|2960000000|194.4700012207|1
2023-12-30 10:50:28|00296|8326|HES|44.09B|44090000000|144.21|3790385|2.38|43|2024-01-24|15/12/2023||1.74||2910000000|144.2799987793|1|2023-10-25|15/09/2023|1.89|1.16|2840000000|2650000000|155.2200012207|1
2023-12-30 10:50:34|00297|959998|HPE|22.07B|22070000000|16.98|10300839|6.66|34|2024-02-27|15/01/2024||0.4564||7120000000|16.979999542236|1|2023-11-28|15/10/2023|0.52|0.5|7350000000|7350000000|15.60000038147|1
2023-12-30 10:50:39|00298|44408|HLT|46.7B|46700000000|182.1|1562324|44.48|40|2024-02-14|15/12/2023||1.56||2590000000|182.08999633789|1|2023-10-25|15/09/2023|1.67|1.66|2670000000|2620000000|149.64999389648|1
2023-12-30 10:50:45|00299|6515|HOLX|17.15B|17150000000|71.45|1823440|-6.11|42|2024-01-31|15/12/2023||0.9399||977970000|71.449996948242|1|2023-11-09|15/09/2023|0.89|0.84|945300000|940030000|68.269996643066|1
2023-12-30 10:50:51|00300|13850|HRL|17.56B|17560000000|32.12|3409345|-29.42|43|2024-02-22|15/01/2024||0.3446||2940000000|32.119998931885|1|2023-11-29|15/10/2023|0.42|0.44|3200000000|3260000000|31.950000762939|1
2023-12-30 10:50:57|00301|7927|HST|13.93B|13930000000|19.47|6525594|23.15|43|2024-02-21|15/12/2023||0.1898||1290000000|19.469999313354|1|2023-11-01|15/09/2023|0.16|0.11|1210000000|1210000000|15.479999542236|1
2023-12-30 10:51:04|00302|8270|HPQ|29.82B|29820000000|30.1|8414523|11.32|43|2024-02-26|15/01/2024||0.8189||13610000000|30.10000038147|1|2023-11-21|15/10/2023|0.9|0.9|13800000000|13820000000|27.989999771118|1
2023-12-30 10:51:11|00303|8169|HUM|56.36B|56360000000|457.75|1326308|-10.8|43|2024-02-07|15/12/2023||2.22||25600000000|457.91000366211|1|2023-11-01|15/09/2023|7.78|7.16|26420000000|25570000000|523.69000244141|1
2023-12-30 10:51:20|00304|6493|HBAN|18.42B|18420000000|12.72|15607706|-10.04|42|2024-01-25|15/12/2023||0.2787||1800000000|12.720000267029|1|2023-10-20|15/09/2023|0.36|0.32|1890000000|1820000000|10.029999732971|1
2023-12-30 10:51:26|00305|7907|ICE|73.51B|73510000000|128.37|2555565|23.31|43|2024-02-08|15/12/2023||1.28||2230000000|128.44000244141|1|2023-11-02|15/09/2023|1.46|1.39|2000000000|1990000000|108.25|1
2023-12-30 10:51:31|00306|8026|IFF|20.67B|20670000000|80.98|1983830|-22.96|43|2024-02-14|15/12/2023||0.761||2700000000|81.019996643066|1|2023-11-06|15/09/2023|0.89|0.75|2820000000|2770000000|72.709999084473|1
2023-12-30 10:51:38|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
2023-12-30 10:51:42|00308|7915|ITW|78.81B|78810000000|262.04|1074525|18.05|42|2024-02-02|15/12/2023||2.4||4000000000|261.95001220703|1|2023-10-24|15/09/2023|2.55|2.46|4000000000|4100000000|222.44999694824|1
2023-12-30 10:51:49|00309|8137|IR|31.31B|31310000000|77.4|2561925|46.62|43|2024-02-20|15/12/2023||0.7772||1770000000|77.389999389648|1|2023-11-01|15/09/2023|0.77|0.69|1740000000|1680000000|60.680000305176|1
2023-12-30 10:51:55|00310|7930|IP|12.51B|12510000000|36.16|3032366|4|42|2024-02-01|15/12/2023||0.3455||4700000000|36.169998168945|1|2023-10-26|15/09/2023|0.64|0.58|4610000000|4820000000|33.119998931885|1
2023-12-30 10:52:05|00311|13851|IVZ|8.02B|8020000000|17.84|5545243|-2.51|43|2024-01-31|15/12/2023||0.3853||1100000000|17.829999923706|1|2023-10-24|15/09/2023|0.35|0.36|1440000000|1100000000|12.520000457764|1
2023-12-30 10:52:12|00312|7877|IPG|12.5B|12500000000|32.63|3721624|-2.83|43|2024-02-08|15/12/2023||1.16||2660000000|32.630001068115|1|2023-10-20|15/09/2023|0.7|0.73|2680000000|2390000000|28.540000915527|1
2023-12-30 10:52:18|00313|13981|IPGP|5.09B|5090000000|108.54|213901|14.92|42|2024-02-13|15/12/2023||1.01||285460000|108.54000091553|1|2023-10-31|15/09/2023|1.16|1.02|301400000|317560000|83.709999084473|1
2023-12-30 10:52:24|00314|13852|IRM|20.43B|20430000000|70|1498573|39.64|43|2024-02-22|15/12/2023||0.4603||1460000000|70|1|2023-11-02|15/09/2023|0.45|0.44|1390000000|1410000000|59.659999847412|1
2023-12-30 10:52:31|00315|8125|J|16.4B|16400000000|129.75|779847|7.12|43|2024-02-06|15/12/2023||1.53||3970000000|129.85000610352|1|2023-11-21|15/09/2023|1.9|2.03|4300000000|4210000000|136.97999572754|1
2023-12-30 10:52:37|00316|13082|JBHT|20.6B|20600000000|199.74|737108|12.99|42|2024-01-18|15/12/2023||1.78||3280000000|199.74000549316|1|2023-10-17|15/09/2023|1.8|1.85|3160000000|3180000000|196.7799987793|1
2023-12-30 10:52:44|00317|8176|JEF|8.5B|8500000000|40.41|1177675|22.33|44|2024-03-26|15/02/2024||0.805||1520000000|40.409999847412|1|2024-01-08|15/11/2023||0.3567||1240000000|40.409999847412|1
2023-12-30 10:52:51|00318|8071|SJM|13.41B|13410000000|126.36|1427837|-20.31|43|2024-02-27|15/01/2024||2.27||2220000000|126.41999816895|1|2023-12-05|15/10/2023|2.59|2.47|1940000000|1940000000|112.43000030518|1
2023-12-30 10:52:56|00319|8217|JCI|39.23B|39230000000|57.66|5363996|-10.55|43|2024-01-31|15/12/2023||0.5206||6110000000|57.659999847412|1|2023-12-12|15/09/2023|1.05|1.09|6900000000|7100000000|56.569999694824|1
2023-12-30 10:53:04|00320|6463|JNPR|9.4B|9400000000|29.48|3336009|-7.96|43|2024-01-30|15/12/2023||0.6358||1410000000|29.479999542236|1|2023-10-26|15/09/2023|0.6|0.55|1400000000|1390000000|25.030000686646|1
2023-12-30 10:53:10|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
2023-12-30 10:53:16|00322|8334|K|19.15B|19150000000|55.9|2890156|-21.79|43|2024-02-08|15/12/2023||0.7514||3080000000|55.919998168945|1|2023-11-08|15/09/2023|1.03|0.88|3940000000|4040000000|50.900001525879|1
2023-12-30 10:53:22|00323|8105|KEY|13.48B|13480000000|14.4|14802962|-17.38|43|2024-01-18|15/12/2023||0.2456||1560000000|14.39999961853|1|2023-10-19|15/09/2023|0.29|0.27|1570000000|1560000000|10.680000305176|1
2023-12-30 10:53:28|00324|269|KMB|41.06B|41060000000|121.52|1829850|-11.45|42|2024-01-24|15/12/2023||1.53||4990000000|121.5299987793|1|2023-10-24|15/09/2023|1.74|1.59|5130000000|5160000000|121.80999755859|1
2023-12-30 10:53:34|00325|8337|KIM|13.22B|13220000000|21.29|5279073|0.61|43|2024-02-08|15/12/2023||0.1593||446650000|21.299999237061|1|2023-10-26|15/09/2023|0.18|0.16|441820000|436640000|16.379999160767|1
2023-12-30 10:53:40|00326|32518|KMI|39.21B|39210000000|17.64|13785493|-2.81|43|2024-01-17|15/12/2023||0.3004||4420000000|17.639999389648|1|2023-10-18|15/09/2023|0.25|0.26|3910000000|4640000000|17.329999923706|1
2023-12-30 10:53:45|00327|41279|KKR|73.32B|73320000000|82.86|3550984|77.28|38|2024-02-06|15/12/2023||0.9766||1630000000|82.849998474121|1|2023-11-07|15/09/2023|0.88|0.83|3320000000|1440000000|59.380001068115|1
2023-12-30 10:53:51|00328|8148|KSS|3.18B|3180000000|28.68|6054268|14.35|45|2024-02-27|15/01/2024||1.28||5790000000|28.680000305176|1|2023-11-21|15/10/2023|0.53|0.36|3840000000|3990000000|24.860000610352|1
2023-12-30 10:53:56|00329|8062|KR|32.88B|32880000000|45.72|4680158|2.47|40|2024-03-07|15/01/2024||1.13||37050000000|45.709999084473|1|2023-11-30|15/10/2023|0.95|0.9|34000000000|33900000000|43.639999389648|1
2023-12-30 10:54:03|00330|13846|LHX|39.92B|39920000000|210.66|1358197|1.94|43|2024-01-26|15/12/2023||3.31||5280000000|210.66999816895|1|2023-10-26|15/09/2023|3.19|3.04|4910000000|4950000000|175.74000549316|1
2023-12-30 10:54:10|00331|8113|LH|19.3B|19300000000|227.33|760497|-3.47|43|2024-02-08|15/12/2023||3.26||3020000000|227.33000183105|1|2023-10-26|15/09/2023|3.38|3.33|3060000000|2990000000|197.69000244141|1
2023-12-30 10:54:15|00332|8023|LEG|3.49B|3490000000|26.17|1321984|-18.88|43|2024-02-05|15/12/2023||0.31||1160000000|26.180000305176|1|2023-10-30|15/09/2023|0.36|0.4|1180000000|1240000000|23.180000305176|1
2023-12-30 10:54:21|00333|7961|LEN|41.87B|41870000000|149.02|1971359|64.35|43|2024-03-13|15/02/2024||2.26||7350000000|149.0299987793|1|2023-12-14|15/11/2023|5.17|4.6|11000000000|10220000000|145.16000366211|1
2023-12-30 10:54:28|00334|8131|LNC|4.58B|4580000000|26.96|2161909|-12.04|43|2024-01-31|15/12/2023||1.59||4440000000|26.950000762939|1|2023-11-01|15/09/2023|4.82|1.76|4200000000|4720000000|21.770000457764|1
2023-12-30 10:54:34|00335|39152|LKQ|12.79B|12790000000|47.79|1723235|-11.47|42|2024-02-22|15/12/2023||0.7595||3510000000|47.790000915527|1|2023-10-26|15/09/2023|0.86|0.97|3600000000|3470000000|46.919998168945|1
2023-12-30 10:54:39|00336|7880|LMT|112.45B|112450000000|453.42|1324595|-6.9|42|2024-01-30|15/12/2023||7.28||17940000000|453.42999267578|1|2023-10-17|15/09/2023|6.77|6.67|16900000000|16720000000|440.41000366211|1
2023-12-30 10:54:46|00337|13083|L|15.54B|15540000000|69.6|855443|18.63|43|2024-02-05|15/12/2023|||||69.620002746582|1|2023-10-30|15/09/2023|1.12||3930000000||62.819999694824|1
2023-12-30 10:54:52|00338|10549|LOW|127.99B|127990000000|222.47|2862896|9.99|43|2024-02-28|15/01/2024||1.67||18360000000|222.52000427246|1|2023-11-21|15/10/2023|3.27|3.02|20470000000|20880000000|204.44000244141|1
2023-12-30 10:54:59|00339|7965|LUMN|1.85B|1850000000|1.82|16277420|-65.66|43|2024-02-07|15/12/2023||-0.0171||3470000000|1.8200000524521|1|2023-10-31|15/09/2023|-0.09|0.05|3640000000|3600000000|1.4900000095367|1
2023-12-30 10:55:05|00340|39251|LYB|30.84B|30840000000|95.06|1718670|14.67|43|2024-02-02|15/12/2023||1.37||9950000000|95.080001831055|1|2023-10-27|15/09/2023|2.46|2.02|10620000000|10100000000|89.860000610352|1
2023-12-30 10:55:12|00341|8275|MTB|22.75B|22750000000|137.06|1006354|-5.78|43|2024-01-18|15/12/2023||3.29||2280000000|137.05999755859|1|2023-10-18|15/09/2023|4.05|3.87|2340000000|2320000000|124.38999938965|1
2023-12-30 10:55:19|00342|32359|MAC|3.47B|3470000000|15.43|1924279|37.03|43|2024-02-08|15/12/2023||0.0597||214380000|15.430000305176|1|2023-10-31|15/09/2023|1.22|-0.05|218150000|200630000|9.7600002288818|1
2023-12-30 10:55:25|00343|8945|M|5.51B|5510000000|20.12|13212322|-1.66|45|2024-02-27|15/01/2024||1.96||8060000000|20.120000839233|1|2023-11-16|15/10/2023|0.21|-0.0005|5000000000|4790000000|12.609999656677|1
2023-12-30 10:55:32|00344|8099|MRO|14.14B|14140000000|24.14|9947029|-9.86|43|2024-02-14|15/12/2023||0.7665||1750000000|24.14999961853|1|2023-11-01|15/09/2023|0.77|0.72|1810000000|1760000000|27.309999465942|1
2023-12-30 10:55:38|00345|13947|MPC|56.33B|56330000000|148.42|3040348|27.75|43|2024-01-30|15/12/2023||2.68||35230000000|148.33999633789|1|2023-10-31|15/09/2023|8.14|7.75|41580000000|37670000000|146.86000061035|1
2023-12-30 10:55:45|00346|8328|MMC|93.42B|93420000000|189.38|1614460|13.55|43|2024-02-01|15/12/2023||1.63||5530000000|189.4700012207|1|2023-10-19|15/09/2023|1.57|1.39|5380000000|5210000000|189.64999389648|1
2023-12-30 10:55:50|00347|20299|MLM|30.84B|30840000000|498.79|345514|46.42|42|2024-02-13|15/12/2023||3.96||1640000000|499.14999389648|1|2023-11-01|15/09/2023|6.94|6.04|1990000000|1990000000|408.94000244141|1
2023-12-30 10:55:57|00348|8184|MAS|15.03B|15030000000|66.98|1760415|41.82|43|2024-02-08|15/12/2023||0.6512||1780000000|67.01000213623|1|2023-10-26|15/09/2023|1|0.91|1980000000|1970000000|48.330001831055|1
2023-12-30 10:56:03|00349|7864|MA|399.97B|399970000000|426.36|2532490|22.44|43|2024-02-01|15/12/2023||3.08||6480000000|426.60000610352|1|2023-10-26|15/09/2023|3.39|3.21|6500000000|6530000000|386.30999755859|1
2023-12-30 10:56:08|00350|7917|MAT|6.67B|6670000000|18.88|3103814|4.83|42|2024-02-07|15/12/2023||0.3423||1670000000|18.879999160767|1|2023-10-25|15/09/2023|1.08|0.86|1920000000|1850000000|20.209999084473|1
2023-12-30 10:56:15|00351|7924|MKC|18.35B|18350000000|68.42|2212384|-18.68|43|2024-03-26|15/02/2024||0.6378||1620000000|68.459999084473|1|2024-01-25|15/11/2023||0.7985||1810000000|68.459999084473|1
2023-12-30 10:56:20|00352|8014|MCK|61.61B|61610000000|463.19|804700|23.48|42|2024-02-07|15/12/2023||7.03||77730000000|463.2799987793|1|2023-11-01|15/09/2023|6.23|6.13|77200000000|75990000000|455.35998535156|1
2023-12-30 10:56:25|00353|7857|MDT|109.54B|109540000000|82.41|6855990|5.91|43|2024-02-20|15/01/2024||1.26||7950000000|82.410003662109|1|2023-11-21|15/10/2023|1.25|1.18|8000000000|7930000000|75.160003662109|1
2023-12-30 10:56:30|00354|7947|MET|48.95B|48950000000|66.13|3638260|-8.99|43|2024-01-31|15/12/2023||2.02||18480000000|66.169998168945|1|2023-11-01|15/09/2023|1.97|1.96|18240000000|17680000000|60.009998321533|1
2023-12-30 10:56:37|00355|20210|MTD|26.3B|26300000000|1214.69|173473|-17.21|42|2024-02-08|15/12/2023||10.71||980570000|1214.7900390625|1|2023-11-09|15/09/2023|9.8|9.78|942500000|953120000|1038.2800292969|1
2023-12-30 10:56:43|00356|7862|MGM|15.26B|15260000000|44.67|4718845|34.31|42|2024-02-07|15/12/2023||0.6861||4100000000|44.689998626709|1|2023-11-08|15/09/2023|0.64|0.52|4000000000|3870000000|38.270000457764|1
2023-12-30 10:56:49|00357|20151|MAA|16.12B|16120000000|134.47|896216|-14.75|42|2024-02-07|15/12/2023||1.07||530250000|134.47999572754|1|2023-10-25|15/09/2023|0.94|1.16|542040000|539950000|129.7799987793|1
2023-12-30 10:56:55|00358|39172|MHK|6.59B|6590000000|103.5|872831|1.42|42|2024-02-08|15/12/2023||1.85||2560000000|103.5|1|2023-10-26|15/09/2023|2.72|2.67|2770000000|2750000000|78.209999084473|1
2023-12-30 10:57:00|00359|8063|TAP|13.21B|13210000000|61.2|1549579|18.6|43|2024-02-21|15/12/2023||1.11||2780000000|61.220001220703|1|2023-11-02|15/09/2023|1.92|1.55|3300000000|3240000000|58.200000762939|1
2023-12-30 10:57:07|00360|8946|MCO|71.48B|71480000000|390.56|803429|38.04|42|2024-02-09|15/12/2023||2.34||1490000000|390.83999633789|1|2023-10-25|15/09/2023|2.43|2.32|1470000000|1470000000|305.60998535156|1
2023-12-30 10:57:13|00361|8056|MS|153.05B|153050000000|93.24|8800947|9.39|43|2024-01-16|15/12/2023||1.19||12920000000|93.269996643066|1|2023-10-18|15/09/2023|1.38|1.32|13300000000|13250000000|80.330001831055|1
2023-12-30 10:57:19|00362|8278|MOS|11.68B|11680000000|35.73|3623790|-17.26|44|2024-02-21|15/12/2023||0.9381||3240000000|35.729999542236|1|2023-11-07|15/09/2023|0.68|0.76|3500000000|3180000000|32.479999542236|1
2023-12-30 10:57:26|00363|276|MSI|51.96B|51960000000|313.23|669826|21.03|42|2024-02-08|15/12/2023||3.63||2810000000|313.20999145508|1|2023-11-02|15/09/2023|3.19|3.04|2560000000|2540000000|280.5|1
2023-12-30 10:57:32|00364|6395|NDAQ|33.54B|33540000000|58.14|2447515|-6.03|42|2024-01-31|15/12/2023||0.6768||977350000|58.139999389648|1|2023-10-18|15/09/2023|0.71|0.68|940000000|929850000|49.930000305176|1
2023-12-30 10:57:39|00365|101919|NAVI|2.19B|2190000000|18.62|808831|12.17|39|2024-01-23|15/12/2023||0.7527||317530000|18.60000038147|1|2023-10-25|15/09/2023|0.47|0.74|176000000|326000000|17.110000610352|1
2023-12-30 10:57:48|00366|6440|NTAP|18.16B|18160000000|88.16|1810754|46.71|43|2024-02-29|15/01/2024||1.68||1590000000|88.160003662109|1|2023-11-28|15/10/2023|1.58|1.39|1560000000|1530000000|78.089996337891|1
2023-12-30 10:57:55|00367|8345|NWL|3.6B|3600000000|8.68|4904192|-33.94|42|2024-02-09|15/12/2023||0.1912||1980000000|8.6800003051758|1|2023-10-27|15/09/2023|0.39|0.23|2050000000|2120000000|7.3899998664856|1
2023-12-30 10:58:00|00368|8150|NEM|47.7B|47700000000|41.39|15255453|-12.61|43|2024-02-22|15/12/2023||0.5724||3380000000|41.389999389648|1|2023-10-26|15/09/2023|0.36|0.43|2500000000|2900000000|36.759998321533|1
2023-12-30 10:58:07|00369|13065|NWS|14.25B|14250000000|25.72|1161207|39.33|42|2024-02-01|15/12/2023||0.1935||2560000000|25.719999313354|1|2023-11-09|15/09/2023|0.16|0.11|2500000000|2480000000|22.299999237061|1
2023-12-30 10:58:13|00370|13795|NWSA|14.25B|14250000000|24.55|2998183|34.74|42|2024-02-01|15/12/2023||0.1935||2560000000|24.549999237061|1|2023-11-09|15/09/2023|0.16|0.11|2500000000|2480000000|21.409999847412|1
2023-12-30 10:58:20|00371|13091|NEE|124.62B|124620000000|60.72|14952398|-27.78|42|2024-01-26|15/12/2023||0.509||5880000000|60.770000457764|1|2023-10-24|15/09/2023|0.94|0.89|7170000000|7100000000|51.520000457764|1
2023-12-30 10:58:26|00372|20769|NLSN|10.07B|10070000000|27.98|4774133|0|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
2023-12-30 10:58:33|00373|7896|NI|10.98B|10980000000|26.55|5938177|-4.63|43|2024-02-21|15/12/2023||0.5518||1570000000|26.549999237061|1|2023-11-01|15/09/2023|0.19|0.15|1080000000|1040000000|25.159999847412|1
2023-12-30 10:58:39|00374|8340|JWN|3B|3000000000|18.44|5518562|14.61|44|2024-02-29|15/01/2024||0.8743||4380000000|18.459999084473|1|2023-11-21|15/10/2023|0.25|0.12|3300000000|3410000000|15.170000076294|1
2023-12-30 10:58:45|00375|8252|NSC|53.36B|53360000000|236.56|1202387|-4.69|42|2024-01-24|15/12/2023||2.86||3070000000|236.47999572754|1|2023-10-25|15/09/2023|2.65|2.72|3000000000|2960000000|196.24000549316|1
2023-12-30 10:58:51|00376|6419|NTRS|17.47B|17470000000|84.38|1457643|-5.7|42|2024-01-18|15/12/2023||1.32||1700000000|84.379997253418|1|2023-10-18|15/09/2023|1.49|1.5|1740000000|1750000000|70.610000610352|1
2023-12-30 10:58:57|00377|7861|NOC|70.59B|70590000000|468.38|807866|-13.58|42|2024-01-25|15/12/2023||5.81||10400000000|468.44000244141|1|2023-10-26|15/09/2023|6.18|5.81|9800000000|9580000000|483.26000976562|1
2023-12-30 10:59:03|00378|6494|GEN|14.62B|14620000000|22.82|3981105|7.39|42|2024-02-01|15/12/2023||0.4978||955000000|22.819999694824|1|2023-11-07|15/09/2023|0.47|0.47|948000000|945000000|17.450000762939|1
2023-12-30 10:59:09|00379|40082|NCLH|8.53B|8530000000|20.04|15057870|60.71|41|2024-02-22|15/12/2023||-0.137||1960000000|20.040000915527|1|2023-11-01|15/09/2023|0.76|0.68|2540000000|2530000000|13.60000038147|1
2023-12-30 10:59:15|00380|8134|NOV|7.99B|7990000000|20.29|3214467|-1.93|42|2024-02-05|15/12/2023||0.4163||2260000000|20.290000915527|1|2023-10-26|15/09/2023|0.29|0.35|2190000000|2130000000|19.450000762939|1
2023-12-30 10:59:21|00381|13857|NRG|11.67B|11670000000|51.7|3608803|59.57|43|2024-02-29|15/12/2023||4.88||6100000000|51.689998626709|1|2023-11-02|15/09/2023|1.41|2.65|7950000000|10950000000|43.860000610352|1
2023-12-30 10:59:28|00382|8128|NUE|42.79B|42790000000|174.1|1397100|30.35|43|2024-01-29|15/12/2023||2.97||7480000000|174.08000183105|1|2023-10-23|15/09/2023|4.57|4.3|8780000000|8370000000|141.36000061035|1
2023-12-30 10:59:34|00383|7954|OXY|52.4B|52400000000|59.7|9919989|-4.14|43|2024-02-13|15/12/2023||1.04||7200000000|59.700000762939|1|2023-11-07|15/09/2023|1.18|0.87|7400000000|7060000000|61.75|1
2023-12-30 10:59:44|00384|8129|OMC|17.12B|17120000000|86.52|1287309|6.04|43|2024-02-15|15/12/2023||2.15||3980000000|86.51000213623|1|2023-10-17|15/09/2023|1.86|1.84|3580000000|3550000000|76.019996643066|1
2023-12-30 10:59:51|00385|13858|OKE|40.91B|40910000000|70.19|3930362|6.43|43|2024-02-26|15/12/2023||1.23||6130000000|70.209999084473|1|2023-10-31|15/09/2023|0.99|1.08|5330000000|5260000000|65.610000610352|1
2023-12-30 10:59:57|00386|274|ORCL|289.82B|289820000000|105.43|8872270|29.52|43|2024-03-07|15/02/2024||1.38||13290000000|105.41999816895|1|2023-12-11|15/11/2023|1.34|1.33|12900000000|13050000000|113.61000061035|1
2023-12-30 11:00:06|00387|39262|PKG|14.49B|14490000000|163.07|643299|26.77|42|2024-01-24|15/12/2023||1.79||1880000000|162.91000366211|1|2023-10-23|15/09/2023|2.05|1.92|1940000000|1990000000|144.47999572754|1
2023-12-30 11:00:19|00388|7976|PH|59.19B|59190000000|461.09|635410|57.91|43|2024-02-01|15/12/2023||5.25||4810000000|460.94000244141|1|2023-11-02|15/09/2023|5.69|5.31|4850000000|4880000000|370.4700012207|1
2023-12-30 11:00:26|00389|6477|PDCO|2.64B|2640000000|28.45|993080|0.92|43|2024-02-29|15/01/2024||0.6138||1630000000|28.450000762939|1|2023-11-29|15/10/2023|0.5|0.59|1650000000|1700000000|31.430000305176|1
2023-12-30 11:00:36|00390|32370|PNR|12.02B|12020000000|72.71|1339275|60.69|42|2024-01-30|15/12/2023||0.8638||974260000|72.709999084473|1|2023-10-24|15/09/2023|0.94|0.87|1000000000|992180000|62.310001373291|1
2023-12-30 11:00:42|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
2023-12-30 11:00:49|00392|8279|RVTY|13.49B|13490000000|109.35|877671|-23.45|43|2024-01-30|15/12/2023||1.15||670190000|109.36000061035|1|2023-10-30|15/09/2023|1.18|1.19|671000000|695560000|97.870002746582|1
2023-12-30 11:00:56|00393|32396|PRGO|4.36B|4360000000|32.18|1746707|-5.82|41|2024-02-29|15/12/2023||0.83||1180000000|32.180000305176|1|2023-11-07|15/09/2023|0.64|0.61|1120000000|1200000000|28.469999313354|1
2023-12-30 11:01:01|00394|7989|PFE|162.56B|162560000000|28.79|38747370|-43.91|43|2024-01-30|15/12/2023||-0.2079||14280000000|28.790000915527|1|2023-10-31|15/09/2023|-0.17|-0.08|13200000000|13330000000|30.549999237061|1
2023-12-30 11:01:07|00395|8251|PCG|38.47B|38470000000|18.03|17831818|10.34|43|2024-02-22|15/12/2023||0.4549||5890000000|18.040000915527|1|2023-10-26|15/09/2023|0.24|0.3|5890000000|5850000000|16.170000076294|1
2023-12-30 11:01:15|00396|8039|PM|146.11B|146110000000|94.12|4489188|-6.99|43|2024-02-08|15/12/2023||1.44||8950000000|94.120002746582|1|2023-10-19|15/09/2023|1.67|1.61|9140000000|9200000000|93.209999084473|1
2023-12-30 11:01:20|00397|32531|PSX|58.58B|58580000000|133.15|3104477|27.89|43|2024-01-31|15/12/2023||2.73||39580000000|133.13999938965|1|2023-10-27|15/09/2023|4.63|4.82|39240000000|41560000000|110.09999847412|1
2023-12-30 11:01:27|00398|7943|PNW|8.15B|8150000000|71.84|945943|-6.86|43|2024-02-23|15/12/2023||-0.1078||1010000000|71.860000610352|1|2023-11-02|15/09/2023|3.5|3.4|1630000000|1540000000|75.569999694824|1
2023-12-30 11:01:32|00399|13860|PXD|52.47B|52470000000|225.02|3000762|-0.73|43|2024-02-21|15/12/2023||6.02||5430000000|224.91000366211|1|2023-11-02|15/09/2023|5.83|5.53|5000000000|5110000000|237.86999511719|1
2023-12-30 11:01:37|00400|8057|PNC|61.68B|61680000000|154.84|2234550|-1.89|43|2024-01-16|15/12/2023||2.21||5320000000|154.86999511719|1|2023-10-13|15/09/2023|3.6|3.1|5230000000|5340000000|121.31999969482|1
2023-12-30 11:01:44|00401|8118|PPG|35.26B|35260000000|149.54|1562146|18.31|43|2024-01-18|15/12/2023||1.48||4270000000|149.55999755859|1|2023-10-18|15/09/2023|2.07|1.93|4640000000|4640000000|131.44999694824|1
2023-12-30 11:01:51|00402|8203|PPL|19.98B|19980000000|27.11|6798492|-8.6|43|2024-02-16|15/12/2023||0.4273||1720000000|27.120000839233|1|2023-11-02|15/09/2023|0.43|0.42|2040000000|1740000000|24.700000762939|1
2023-12-30 11:01:57|00403|8267|PFG|18.76B|18760000000|78.67|1257827|-8|42|2024-02-12|15/12/2023||1.68||3620000000|78.669998168945|1|2023-10-26|15/09/2023|1.72|1.64|3640000000|3600000000|66.879997253418|1
2023-12-30 11:02:03|00404|7968|PGR|93.17B|93170000000|159.29|2365766|22.01|40|2024-01-24|15/12/2023||2.39||14920000000|159.36000061035|1|2023-10-13|15/09/2023|1.89|1.71|15590000000|15400000000|143.30000305176|1
2023-12-30 11:02:08|00405|7923|PLD|125.2B|125200000000|133.3|3605905|16.96|42|2024-01-17|15/12/2023||0.5874||1850000000|133.30000305176|1|2023-10-17|15/09/2023|0.8|0.6|1910000000|1720000000|110.91999816895|1
2023-12-30 11:02:15|00406|8191|PRU|37.47B|37470000000|103.7|1581715|3.82|43|2024-02-06|15/12/2023||2.68||13090000000|103.76999664307|1|2023-11-01|15/09/2023|3.44|3.14|10130000000|12760000000|91.440002441406|1
2023-12-30 11:02:21|00407|7893|PEG|30.47B|30470000000|61.14|2984758|-1.12|43|2024-02-23|15/12/2023||0.5286||2400000000|61.159999847412|1|2023-10-31|15/09/2023|0.85|0.75|2460000000|2180000000|60.159999847412|1
2023-12-30 11:02:27|00408|8158|PSA|53.78B|53780000000|305.15|944610|7.99|43|2024-02-20|15/12/2023||2.71||1130000000|305.14001464844|1|2023-10-30|15/09/2023|3.2|2.82|1140000000|1140000000|238.57000732422|1
2023-12-30 11:02:32|00409|8237|PHM|22.25B|22250000000|103.22|2174991|125.27|42|2024-01-30|15/12/2023||3.21||4470000000|103.26000213623|1|2023-10-24|15/09/2023|2.9|2.84|4000000000|4050000000|70.569999694824|1
2023-12-30 11:02:38|00410|32533|PVH|7.28B|7280000000|122.2|958525|72.43|40|2024-03-27|15/01/2024||3.5||2430000000|122.12000274658|1|2023-11-29|15/10/2023|2.9|2.74|2360000000|2410000000|90.069999694824|1
2023-12-30 11:02:44|00411|945074|QRVO|10.96B|10960000000|112.61|1237145|24.69|36|2024-01-31|15/12/2023||1.66||1000000000|112.55000305176|1|2023-11-01|15/09/2023|2.39|1.77|1100000000|1000000000|87.419998168945|1
2023-12-30 11:02:50|00412|19695|PWR|31.35B|31350000000|215.9|1269342|51.3|43|2024-02-22|15/12/2023||1.99||5180000000|215.85000610352|1|2023-11-02|15/09/2023|2.24|2.11|5620000000|5260000000|159.61999511719|1
2023-12-30 11:02:56|00413|8198|DGX|15.5B|15500000000|137.84|926969|-12.09|43|2024-02-01|15/12/2023||2.13||2250000000|137.89999389648|1|2023-10-24|15/09/2023|2.22|2.19|2300000000|2270000000|121.44999694824|1
2023-12-30 11:03:01|00414|8022|RL|9.32B|9320000000|144.2|804052|37.75|43|2024-02-01|15/12/2023||3.55||1870000000|144.24000549316|1|2023-11-08|15/09/2023|2.1|1.92|1600000000|1610000000|112.86000061035|1
2023-12-30 11:03:07|00415|8229|RRC|7.34B|7340000000|30.44|2794482|21.52|43|2024-02-20|15/12/2023||0.493||686300000|30.430000305176|1|2023-10-24|15/09/2023|0.46|0.35|649000000|615190000|34.680000305176|1
2023-12-30 11:03:14|00416|20380|RJF|24.01B|24010000000|111.5|904672|3.25|42|2024-01-24|15/12/2023||2.25||2990000000|111.55000305176|1|2023-10-25|15/09/2023|2.13|2.28|3050000000|3000000000|94.669998168945|1
2023-12-30 11:03:18|00417|8235|RTX|120.71B|120710000000|84.14|9579829|-16.14|39|2024-01-23|15/12/2023||1.24||19700000000|84.160003662109|1|2023-10-24|15/09/2023|1.25|1.22|19000000000|18590000000|73.129997253418|1
2023-12-30 11:03:24|00418|39285|O|41.67B|41670000000|57.43|6747089|-10.31|42|2024-02-21|15/12/2023||0.3358||1030000000|57.419998168945|1|2023-11-06|15/09/2023|0.33|0.32|1040000000|999010000|50.849998474121|1
2023-12-30 11:03:30|00419|20718|REG|12.41B|12410000000|67|1004831|6.96|42|2024-02-08|15/12/2023||0.5139||346420000|67|1|2023-11-02|15/09/2023|0.4983|0.4824|340760000|338430000|60.650001525879|1
2023-12-30 11:03:36|00420|7945|RF|18.02B|18020000000|19.37|9677234|-10.41|42|2024-01-19|15/12/2023||0.4743||1800000000|19.389999389648|1|2023-10-20|15/09/2023|0.49|0.58|1860000000|1890000000|16.479999542236|1
2023-12-30 11:03:41|00421|13862|RSG|51.89B|51890000000|164.96|1184713|26.16|43|2024-02-08|15/12/2023||1.29||3730000000|164.89999389648|1|2023-10-26|15/09/2023|1.54|1.43|3830000000|3810000000|147.58000183105|1
2023-12-30 11:03:48|00422|21180|RMD|25.3B|25300000000|172.03|1253549|-17.83|37|2024-01-25|15/12/2023||1.78||1150000000|172.02000427246|1|2023-10-26|15/09/2023|1.64|1.61|1100000000|1100000000|140.5|1
2023-12-30 11:03:54|00423|8207|RHI|9.16B|9160000000|87.92|744022|19.02|43|2024-01-30|15/12/2023||0.8238||1470000000|87.980003356934|1|2023-10-24|15/09/2023|0.9|0.81|1560000000|1540000000|72.459999084473|1
2023-12-30 11:04:00|00424|8356|ROK|35.58B|35580000000|310.41|875331|19.56|43|2024-01-25|15/12/2023||2.62||2090000000|310.64999389648|1|2023-11-02|15/09/2023|3.64|3.46|2560000000|2440000000|266.98001098633|1
2023-12-30 11:04:06|00425|13863|ROP|58.24B|58240000000|545.17|479609|24.79|43|2024-02-02|15/12/2023||4.33||1580000000|545.16998291016|1|2023-10-25|15/09/2023|4.32|4.22|1560000000|1550000000|482.79998779297|1
2023-12-30 11:04:12|00426|39254|RCL|33.18B|33180000000|129.47|3030037|159.98|42|2024-02-01|15/12/2023||1.1||3360000000|129.49000549316|1|2023-10-26|15/09/2023|3.85|3.47|4160000000|4050000000|82.220001220703|1
2023-12-30 11:04:18|00427|8119|SPGI|139.56B|139560000000|440.6|1180754|29.66|42|2024-02-06|15/12/2023||3.11||3100000000|440.73001098633|1|2023-11-02|15/09/2023|3.21|3.04|3080000000|3030000000|351.39999389648|1
2023-12-30 11:04:25|00428|39107|SBAC|27.37B|27370000000|253.69|827890|-10.95|43|2024-02-22|15/12/2023||1.37||682190000|253.88000488281|1|2023-11-02|15/09/2023|0.8|1.2|682600000|679710000|207.66000366211|1
2023-12-30 11:04:30|00429|8354|SLB|74.33B|74330000000|52.04|8566108|-1.64|38|2024-01-19|15/12/2023||0.8387||8970000000|52.040000915527|1|2023-10-20|15/09/2023|0.78|0.77|8310000000|8320000000|59.970001220703|1
2023-12-30 11:04:35|00430|8940|STX|17.86B|17860000000|85.37|2359661|61.01|42|2024-01-24|15/12/2023||-0.0925||1550000000|85.370002746582|1|2023-10-26|15/09/2023|-0.22|-0.21|1450000000|1530000000|67.099998474121|1
2023-12-30 11:04:40|00431|8076|SEE|5.27B|5270000000|36.52|2593892|-27.11|43|2024-02-08|15/12/2023||0.6283||1370000000|36.520000457764|1|2023-11-02|15/09/2023|0.77|0.63|1380000000|1370000000|30.440000534058|1
2023-12-30 11:04:47|00432|8222|SRE|47.03B|47030000000|74.76|3363699|-4.08|43|2024-02-27|15/12/2023||1.07||3970000000|74.790000915527|1|2023-11-03|15/09/2023|1.08|1.01|3330000000|3680000000|72.080001831055|1
2023-12-30 11:04:52|00433|7986|SHW|79.84B|79840000000|312.02|1464103|29.3|42|2024-01-25|15/12/2023||1.79||5220000000|312.11999511719|1|2023-10-24|15/09/2023|3.2|2.78|6120000000|6020000000|238.63999938965|1
2023-12-30 11:04:58|00434|39114|SIG|4.75B|4750000000|107.27|706044|57.63|42|2024-03-14|15/01/2024||6.35||2540000000|107.26000213623|1|2023-12-05|15/10/2023|0.24|0.18|1400000000|1390000000|84.790000915527|1
2023-12-30 11:05:04|00435|8210|SPG|53.6B|53600000000|142.64|1507653|21.58|42|2024-02-05|15/12/2023||1.91||1370000000|142.66000366211|1|2023-10-30|15/09/2023|1.5|1.51|1410000000|1280000000|104.54000091553|1
2023-12-30 11:05:10|00436|32515|SLG|3.1B|3100000000|45.16|1725373|33.77|42|2024-01-24|15/12/2023||-0.8207||139620000|45.169998168945|1|2023-10-18|15/09/2023|-0.38|-0.41|173220000|157110000|36.270000457764|1
2023-12-30 11:05:17|00437|8001|SNA|15.24B|15240000000|289.01|234075|25.54|43|2024-02-08|15/12/2023||4.63||1210000000|288.98999023438|1|2023-10-19|15/09/2023|4.51|4.46|1160000000|1150000000|250.35000610352|1
2023-12-30 11:05:22|00438|7956|SO|76.47B|76470000000|70.12|4502838|-2.87|43|2024-02-21|15/12/2023||0.6357||7230000000|70.139999389648|1|2023-11-02|15/09/2023|1.42|1.33|7000000000|8220000000|68.430000305176|1
2023-12-30 11:05:28|00439|7914|LUV|17.22B|17220000000|28.88|8180780|-13.48|42|2024-01-25|15/12/2023||0.1803||6730000000|28.879999160767|1|2023-10-26|15/09/2023|0.38|0.39|6500000000|6560000000|23.60000038147|1
2023-12-30 11:05:34|00440|8160|SWK|15.04B|15040000000|98.11|1401862|29.25|43|2024-02-01|15/12/2023||0.7708||3840000000|98.110000610352|1|2023-10-27|15/09/2023|1.05|0.83|4000000000|4000000000|77.230003356934|1
2023-12-30 11:05:40|00441|7967|STT|23.9B|23900000000|77.47|2000158|-1.11|42|2024-01-19|15/12/2023||1.76||2950000000|77.459999084473|1|2023-10-18|15/09/2023|1.93|1.79|2690000000|2920000000|67.26000213623|1
2023-12-30 11:05:46|00442|6499|SRCL|4.59B|4590000000|49.56|487144|-0.94|42|2024-02-22|15/12/2023||0.4704||657270000|49.560001373291|1|2023-11-02|15/09/2023|0.43|0.45|653500000|679030000|41.029998779297|1
2023-12-30 11:05:53|00443|8186|SYK|113.78B|113780000000|299.7|1549632|22.08|43|2024-01-24|15/12/2023||3.27||5600000000|299.7200012207|1|2023-11-02|15/09/2023|2.46|2.44|4900000000|4860000000|272.04998779297|1
2023-12-30 11:06:00|00444|940815|SYF|15.8B|15800000000|38.19|4295776|16.29|38|2024-01-26|15/12/2023||0.9626||3530000000|38.189998626709|1|2023-10-24|15/09/2023|1.48|1.43|4360000000|3390000000|28.620000839233|1
2023-12-30 11:06:06|00445|8285|SYY|36.88B|36880000000|73.12|2849384|-4.84|43|2024-02-06|15/12/2023||0.8778||19330000000|73.129997253418|1|2023-10-31|15/09/2023|1.07|1.04|19600000000|19740000000|65.540000915527|1
2023-12-30 11:06:12|00446|6480|TROW|24.07B|24070000000|107.69|1527848|-3.27|42|2024-01-31|15/12/2023||1.51||1580000000|107.69000244141|1|2023-10-27|15/09/2023|2.17|1.78|1670000000|1650000000|92.769996643066|1
2023-12-30 11:06:18|00447|7959|TPR|8.44B|8440000000|36.81|3673770|-2.41|42|2024-02-08|15/12/2023||1.46||2060000000|36.810001373291|1|2023-11-09|15/09/2023|0.93|0.9|1500000000|1540000000|27.459999084473|1
2023-12-30 11:06:23|00448|8180|TGT|65.75B|65750000000|142.45|4728186|-3.99|41|2024-03-05|15/01/2024||2.4||31800000000|142.42999267578|1|2023-11-15|15/10/2023|2.1|1.47|25400000000|25290000000|110.79000091553|1
2023-12-30 11:06:31|00449|19701|TEL|43.66B|43660000000|140.55|1438119|21.54|43|2024-01-24|15/12/2023||1.71||3860000000|140.57000732422|1|2023-11-01|15/09/2023|1.78|1.76|4030000000|4010000000|117.84999847412|1
2023-12-30 11:06:36|00450|13843|FTI|8.77B|8770000000|20.14|5187415|67|42|2024-02-21|15/12/2023||0.1244||1900000000|20.139999389648|1|2023-10-26|15/09/2023|0.21|0.19|2060000000|1980000000|19.930000305176|1
2023-12-30 11:06:41|00451|8305|TXT|15.76B|15760000000|80.43|1239920|12.93|43|2024-01-24|15/12/2023||1.53||3960000000|80.419998168945|1|2023-10-26|15/09/2023|1.49|1.29|3340000000|3470000000|74.360000610352|1
2023-12-30 11:06:48|00452|8299|AES|12.89B|12890000000|19.26|8122356|-33.15|43|2024-02-22|15/12/2023||0.6923||3420000000|19.260000228882|1|2023-11-02|15/09/2023|0.6|0.55|3400000000|3500000000|14.85000038147|1
2023-12-30 11:06:53|00453|8147|TMO|205.08B|205080000000|530.96|1824563|-4.68|42|2024-01-31|15/12/2023||5.64||10730000000|531.05999755859|1|2023-10-25|15/09/2023|5.69|5.63|10570000000|10620000000|458.26000976562|1
2023-12-30 11:07:00|00454|8227|TJX|106.91B|106910000000|93.8|5099596|18.23|44|2024-02-28|15/01/2024||1.11||16150000000|93.809997558594|1|2023-11-15|15/10/2023|1.03|0.99|13300000000|13050000000|92.5|1
2023-12-30 11:07:06|00455|32379|TSCO|23.25B|23250000000|215.03|1239462|-5.26|42|2024-01-25|15/12/2023||2.23||3690000000|215.08999633789|1|2023-10-26|15/09/2023|2.25|2.29|3410000000|3470000000|198.07000732422|1
2023-12-30 11:07:15|00456|20793|TDG|55.96B|55960000000|1011.65|228752|60.99|43|2024-02-06|15/12/2023||6.39||1680000000|1011.5999755859|1|2023-11-09|15/09/2023|8.03|7.54|1850000000|1840000000|895.21002197266|1
2023-12-30 11:07:21|00457|8239|TNL|2.83B|2830000000|39.12|746666|8.22|42|2024-02-21|15/12/2023||1.38||942980000|39.119998931885|1|2023-10-25|15/09/2023|1.54|1.47|986000000|974360000|33.389999389648|1
2023-12-30 11:07:27|00458|8159|TRV|43.51B|43510000000|190.52|1347647|0.57|42|2024-01-19|15/12/2023||4.98||10230000000|190.55999755859|1|2023-10-18|15/09/2023|1.95|2.99|10640000000|10410000000|169.36000061035|1
2023-12-30 11:07:33|00459|32539|TRIP|2.98B|2980000000|21.53|2712928|20.55|42|2024-02-14|15/12/2023||0.2153||374230000|21.540000915527|1|2023-11-06|15/09/2023|0.52|0.47|533000000|505040000|15.75|1
2023-12-30 11:07:39|00460|7918|TFC|49.24B|49240000000|36.93|9517663|-14.51|43|2024-01-18|15/12/2023||0.7441||5690000000|36.930000305176|1|2023-10-19|15/09/2023|0.84|0.81|5730000000|5710000000|28.739999771118|1
2023-12-30 11:07:46|00461|8179|TSN|19.15B|19150000000|53.75|2607190|-13.01|43|2024-02-05|15/12/2023||0.3722||13320000000|53.759998321533|1|2023-11-13|15/09/2023|0.37|0.29|13350000000|13730000000|46.950000762939|1
2023-12-30 11:07:52|00462|8310|USB|67.39B|67390000000|43.28|10941906|-0.67|43|2024-01-17|15/12/2023||0.7548||6850000000|43.290000915527|1|2023-10-18|15/09/2023|1.05|0.97|7030000000|7020000000|34.889999389648|1
2023-12-30 11:07:58|00463|32535|UDR|13.85B|13850000000|38.28|2867467|-1.62|42|2024-02-06|15/12/2023||0.1139||409760000|38.290000915527|1|2023-10-26|15/09/2023|0.1|0.12|410130000|410390000|33.990001678467|1
2023-12-30 11:08:03|00464|39338|ULTA|23.79B|23790000000|489.99|766288|5.41|40|2024-03-14|15/01/2024||7.53||3530000000|489.92001342773|1|2023-11-30|15/10/2023|5.07|4.99|2500000000|2470000000|420.01000976562|1
2023-12-30 11:08:09|00465|13959|UAA|3.76B|3760000000|8.79|6501103|-11.75|42|2024-02-07|15/12/2023||0.1059||1510000000|8.789999961853|1|2023-05-09|15/03/2023|0.18|0.15|1400000000|1360000000|8.6499996185303|1
2023-12-30 11:08:14|00466|976067|UA|3.76B|3760000000|8.36|3379073|-5.11|32|2024-02-07|15/12/2023||0.1053||1510000000|8.3599996566772|1|2023-05-09|15/03/2023|0.18|0.15|1400000000|1360000000|7.8200001716614|1
2023-12-30 11:08:20|00467|8083|UNP|149.73B|149730000000|245.68|2404756|17.43|43|2024-01-25|15/12/2023||2.54||6020000000|245.71000671387|1|2023-10-19|15/09/2023|2.51|2.46|5900000000|5990000000|205.91999816895|1
2023-12-30 11:08:26|00468|13061|UAL|13.53B|13530000000|41.26|8088303|8.81|42|2024-01-22|15/12/2023||1.67||13550000000|41.259998321533|1|2023-10-17|15/09/2023|3.65|3.41|14480000000|14430000000|39.529998779297|1
2023-12-30 11:08:32|00469|8199|UPS|133.95B|133950000000|157.31|3601137|-10.49|42|2024-01-30|15/12/2023||2.5||25530000000|157.30999755859|1|2023-10-26|15/09/2023|1.57|1.53|21100000000|21500000000|146.92999267578|1
2023-12-30 11:08:38|00470|32516|URI|38.87B|38870000000|573.91|746246|61.12|42|2024-01-24|15/12/2023||10.76||3630000000|573.41998291016|1|2023-10-25|15/09/2023|11.73|11.23|3770000000|3690000000|406.35000610352|1
2023-12-30 11:08:45|00471|39147|UHS|10.41B|10410000000|152.51|524461|8.32|42|2024-02-28|15/12/2023||2.89||3660000000|152.44000244141|1|2023-10-25|15/09/2023|2.55|2.37|3560000000|3540000000|124.5299987793|1
2023-12-30 11:08:51|00472|8174|UNM|8.82B|8820000000|45.22|1425029|9.84|43|2024-01-30|15/12/2023||1.87||3140000000|45.259998321533|1|2023-10-31|15/09/2023|1.94|1.92|3090000000|3110000000|48.770000457764|1
2023-12-30 11:08:58|00473|8241|VLO|44.26B|44260000000|130|3197064|2.91|43|2024-01-25|15/12/2023||3.53||36760000000|130.00999450684|1|2023-10-26|15/09/2023|7.49|7.47|38400000000|38560000000|126.86000061035|1
2023-12-30 11:09:06|00474|13866|VTR|20.22B|20220000000|49.85|2088802|9.42|42|2024-02-15|15/12/2023||-0.1129||1140000000|49.840000152588|1|2023-11-02|15/09/2023|0.75|0.74|1150000000|1120000000|42.779998779297|1
2023-12-30 11:09:11|00475|7870|VFC|7.31B|7310000000|18.8|8695289|-31.49|40|2024-02-07|15/12/2023||0.8065||3280000000|18.799999237061|1|2023-10-30|15/09/2023|0.63|0.65|3000000000|2990000000|16.89999961853|1
2023-12-30 11:09:17|00476|8171|PARA|9.83B|9830000000|14.79|4165017|-11.81|43|2024-02-14|15/12/2023||0.0015||7890000000|14.789999961853|1|2023-11-02|15/09/2023|0.3|0.11|7130000000|7130000000|10.800000190735|1
2023-12-30 11:09:22|00477|13570|VTRS|12.99B|12990000000|10.83|8866003|-2.7|42|2024-02-26|15/12/2023||0.6669||3900000000|10.829999923706|1|2023-11-07|15/09/2023|0.27|0.74|3940000000|4000000000|9.210000038147|1
2023-12-30 11:09:29|00478|7863|VNO|5.85B|5850000000|28.24|2790035|33.02|43|2024-02-12|15/12/2023||0.0261||453820000|28.239999771118|1|2023-10-30|15/09/2023|0.07|0.08|450990000|453790000|19.530000686646|1
2023-12-30 11:09:37|00479|7974|VMC|30.16B|30160000000|227|785226|28.96|43|2024-02-15|15/12/2023||1.4||1850000000|227.03999328613|1|2023-10-26|15/09/2023|2.29|2.28|2190000000|2160000000|203.36999511719|1
2023-12-30 11:09:44|00480|8058|WM|72.14B|72140000000|179.2|1530270|12.8|43|2024-02-15|15/12/2023||1.53||5190000000|179.19000244141|1|2023-10-24|15/09/2023|1.63|1.61|5200000000|5270000000|155.96000671387|1
2023-12-30 11:09:51|00481|7881|WAT|19.47B|19470000000|329.05|525498|-4.87|43|2024-01-24|15/12/2023||3.56||815580000|329.11999511719|1|2023-11-07|15/09/2023|2.84|2.56|712000000|723820000|252.14999389648|1
2023-12-30 11:09:56|00482|13867|WEC|26.55B|26550000000|84.19|2008858|-11.76|43|2024-02-01|15/12/2023||1.1||2740000000|84.199996948242|1|2023-10-31|15/09/2023|1|0.9|1960000000|2020000000|81.599998474121|1
2023-12-30 11:10:02|00483|7992|WFC|178.75B|178750000000|49.22|16360184|19.09|42|2024-01-12|15/12/2023||0.9875||20300000000|49.209999084473|1|2023-10-13|15/09/2023|1.48|1.24|20860000000|20110000000|39.740001678467|1
2023-12-30 11:10:09|00484|13848|WELL|49.91B|49910000000|90.19|3145434|37|43|2024-02-13|15/12/2023||0.2502||1710000000|90.169998168945|1|2023-10-30|15/09/2023|0.24|0.19|1660000000|1630000000|81.349998474121|1
2023-12-30 11:10:18|00485|8117|WDC|16.98B|16980000000|52.37|5324818|65.89|42|2024-01-25|15/12/2023||-1.15||2980000000|52.369998931885|1|2023-10-30|15/09/2023|-1.76|-1.91|2750000000|2660000000|38.970001220703|1
2023-12-30 11:10:24|00486|8323|WU|4.34B|4340000000|11.92|4731501|-14.12|43|2024-02-08|15/12/2023||0.3678||1020000000|11.920000076294|1|2023-10-25|15/09/2023|0.43|0.38|1100000000|1040000000|13.279999732971|1
2023-12-30 11:10:30|00487|955555|WRK|10.65B|10650000000|41.52|2592565|17.65|35|2024-02-01|15/12/2023||0.4057||4800000000|41.520000457764|1|2023-11-09|15/09/2023|0.81|0.75|4990000000|5110000000|37.430000305176|1
2023-12-30 11:10:42|00488|8953|WY|25.38B|25380000000|34.77|3748100|14.02|42|2024-01-25|15/12/2023||0.1651||1830000000|34.779998779297|1|2023-10-26|15/09/2023|0.33|0.34|2000000000|2070000000|28.610000610352|1
2023-12-30 11:10:48|00489|8228|WHR|6.68B|6680000000|121.73|981981|-14.93|43|2024-01-29|15/12/2023||3.57||4990000000|121.79000091553|1|2023-10-25|15/09/2023|5.45|4.23|4930000000|4740000000|127.05000305176|1
2023-12-30 11:10:54|00490|8122|WMB|42.37B|42370000000|34.83|6352029|5.64|43|2024-02-19|15/12/2023||0.4662||2760000000|34.840000152588|1|2023-11-01|15/09/2023|0.45|0.41|2560000000|2630000000|34.400001525879|1
2023-12-30 11:11:00|00491|29740|WTW|24.91B|24910000000|241.2|588292|-1.65|39|2024-02-08|15/12/2023||7.04||2900000000|241.21000671387|1|2023-10-26|15/09/2023|2.24|2.05|2200000000|2080000000|207.74000549316|1
2023-12-30 11:11:08|00492|8030|GWW|41.13B|41130000000|829.47|263903|47.53|43|2024-02-02|15/12/2023||8.05||4050000000|829.01000976562|1|2023-10-26|15/09/2023|9.43|8.94|4200000000|4220000000|677.40997314453|1
2023-12-30 11:11:14|00493|6392|WYNN|10.21B|10210000000|91.11|2212731|12.12|42|2024-02-01|15/12/2023||1.12||1710000000|91.110000610352|1|2023-11-09|15/09/2023|0.99|0.74|1670000000|1580000000|92.900001525879|1
2023-12-30 11:11:20|00494|8003|XRX|2.25B|2250000000|18.33|1567032|26.59|42|2024-01-24|15/12/2023||0.4967||1790000000|18.340000152588|1|2023-10-24|15/09/2023|0.46|0.33|1650000000|1730000000|13.489999771118|1
2023-12-30 11:11:41|00495|32532|XYL|27.57B|27570000000|114.37|1384486|2.45|43|2024-02-06|15/12/2023||0.9429||2050000000|114.36000061035|1|2023-10-31|15/09/2023|0.99|0.89|2100000000|1990000000|89.269996643066|1
2023-12-30 11:11:49|00496|8327|YUM|36.63B|36630000000|130.64|1532117|0.5|42|2024-02-07|15/12/2023||1.42||2120000000|130.64999389648|1|2023-11-01|15/09/2023|1.44|1.28|1710000000|1770000000|120.86000061035|1
2023-12-30 11:11:55|00497|7902|ZBH|25.43B|25430000000|121.7|1743454|-4.8|42|2024-02-05|15/12/2023||2.15||1930000000|121.68000030518|1|2023-11-07|15/09/2023|1.65|1.6|1750000000|1750000000|109.30000305176|1
2023-12-30 11:12:00|00498|6418|ZION|6.5B|6500000000|43.87|2677437|-10.62|42|2024-01-23|15/12/2023||0.9054||755050000|43.869998931885|1|2023-10-18|15/09/2023|1.13|1.11|765000000|764280000|36.740001678467|1
2023-12-30 11:12:10|00499|41176|ZTS|90.62B|90620000000|197.38|1884885|33.23|41|2024-02-13|15/12/2023||1.33||2190000000|197.36999511719|1|2023-11-02|15/09/2023|1.29|1.36|2150000000|2180000000|151.44000244141|1
2023-12-30 11:12:15|00500|41239|NOW|144.52B|144520000000|706.62|1171179|81.25|42|2024-01-31|15/12/2023||2.78||2400000000|706.48999023438|1|2023-10-25|15/09/2023|2.92|2.56|2290000000|2270000000|554.39001464844|1
2023-12-30 11:12:23|00501|13933|BX|154.22B|154220000000|130.89|3608485|75.1|43|2024-02-01|15/12/2023||1.06||2750000000|131.00999450684|1|2023-10-19|15/09/2023|0.94|1.03|2540000000|2660000000|102.30000305176|1
2023-12-30 11:12:28|00502|961620|SQ|47.77B|47770000000|77.35|12722356|22.93|33|2024-02-28|15/12/2023||0.5885||5650000000|77.349998474121|1|2023-11-02|15/09/2023|0.55|0.47|5620000000|5420000000|40.959999084473|1
2023-12-30 11:12:33|00503|1166012|SNOW|65.53B|65530000000|198.97|4532193|39.75|19|2024-02-29|15/01/2024||0.1782||759370000|199.02000427246|1|2023-11-29|15/10/2023|0.25|0.16|734200000|713360000|171.55000305176|1
2023-12-30 11:12:37|00504|1115848|UBER|126.7B|126700000000|61.57|29412221|147.17|25|2024-02-07|15/12/2023||0.1568||9760000000|61.569999694824|1|2023-11-07|15/09/2023|0.1|0.07|9300000000|9540000000|48.139999389648|1
2023-12-30 11:12:43|00505|41268|PANW|92.98B|92980000000|294.88|4042194|110.33|42|2024-02-26|15/01/2024||1.3||1970000000|295.0299987793|1|2023-11-15|15/10/2023|1.38|1.16|1900000000|1840000000|261.17001342773|1
2023-12-30 11:12:48|00506|1152334|NET|27.96B|27960000000|83.25|3557970|83.53|20|2024-02-08|15/12/2023||0.1191||352810000|83.26000213623|1|2023-11-02|15/09/2023|0.16|0.1|335600000|330510000|54.950000762939|1
2023-12-30 11:12:55|00507|16141|FTNT|44.95B|44950000000|58.53|7157956|18.94|42|2024-02-07|15/12/2023||0.4317||1410000000|58.529998779297|1|2023-11-02|15/09/2023|0.41|0.36|1330000000|1350000000|57.310001373291|1
2023-12-30 11:13:00|00508|1152784|DDOG|39.88B|39880000000|121.38|4196749|64.16|23|2024-02-15|15/12/2023||0.4331||568750000|121.44000244141|1|2023-11-07|15/09/2023|0.45|0.34|547500000|524730000|79.550003051758|1
2023-12-30 11:13:06|00509|48371|VEEV|31B|31000000000|192.5|1253558|17.97|41|2024-02-27|15/01/2024||1.3||621190000|192.52000427246|1|2023-12-06|15/10/2023|1.34|1.29|616500000|615830000|177.96000671387|1
2023-12-30 11:13:11|00510|989534|TTD|35.28B|35280000000|71.96|5033702|58.71|30|2024-02-14|15/12/2023||0.4214||581710000|71.970001220703|1|2023-11-09|15/09/2023|0.33|0.29|493000000|486900000|78.839996337891|1
2023-12-30 11:13:15|00511|1072316|SPOT|36.67B|36670000000|187.89|1748758|137.81|28|2024-02-06|15/12/2023||-0.3272||3700000000|187.91999816895|1|2023-10-24|15/09/2023|0.33|-0.22|3360000000|3330000000|154.61000061035|1
2023-12-30 11:13:20|00512|1166239|PLTR|37.36B|37360000000|17.16|60766790|168.12|16|2024-02-14|15/12/2023||0.0757||602830000|17.159999847412|1|2023-11-02|15/09/2023|0.07|0.06|558000000|555710000|14.920000076294|1
2023-12-30 11:13:25|00513|942355|HUBS|29.22B|29220000000|580.49|612351|98.87|38|2024-02-13|15/12/2023||1.54||558270000|580.53997802734|1|2023-11-08|15/09/2023|1.59|1.24|557600000|534130000|437.89001464844|1
2023-12-30 11:13:31|00514|21232|MSCI|44.74B|44740000000|565.61|328525|19.85|42|2024-01-25|15/12/2023||3.27||659930000|565.65002441406|1|2023-10-31|15/09/2023|3.45|3.31|625400000|625850000|481.98999023438|1
2023-12-30 11:13:36|00515|32341|EPAM|17.16B|17160000000|297.34|423113|-10.1|42|2024-02-15|15/12/2023||2.49||1140000000|297.33999633789|1|2023-11-02|15/09/2023|2.73|2.56|1150000000|1140000000|216.64999389648|1
2023-12-30 11:13:40|00516|1052405|||||||29|2024-03-07|15/01/2024||0.4591||435920000|409.05999755859|1|2023-12-05|15/10/2023|0.96|0.51|432900000|406340000|423.01998901367|1
2023-12-30 11:13:47|00517|39333|ODFL|44.23B|44230000000|405.33|678502|41.44|42|2024-02-08|15/12/2023||2.86||1500000000|405.20999145508|1|2023-10-25|15/09/2023|3.09|2.91|1520000000|1500000000|385.89999389648|1
2023-12-30 11:13:52|00518|31028|ENPH|17.99B|17990000000|132.14|5540217|-50.23|42|2024-02-06|15/12/2023||0.5578||346580000|132.13999938965|1|2023-10-26|15/09/2023|1.02|1.03|551100000|574860000|94.349998474121|1
2023-12-30 11:13:57|00519|949620|ETSY|9.71B|9710000000|81.05|4110511|-33.93|36|2024-02-27|15/12/2023||0.7748||825490000|81.080001831055|1|2023-11-01|15/09/2023|0.64|0.5|636300000|631270000|62.299999237061|1
2023-12-30 11:14:02|00520|1050149|ROKU|13.06B|13060000000|91.66|6982628|125.99|28|2024-02-15|15/12/2023||-0.5693||965640000|91.660003662109|1|2023-11-01|15/09/2023|-2.33|-1.96|912000000|855110000|59.569999694824|1
2023-12-30 11:14:08|00521|17608|ZBRA|14.04B|14040000000|273.33|460433|6.14|42|2024-02-15|15/12/2023||1.67||1000000000|273.45001220703|1|2023-10-31|15/09/2023|0.87|0.81|956000000|927290000|209.77000427246|1
2023-12-30 11:14:14|00522|24282|WST|26.05B|26050000000|352.41|396024|47.46|42|2024-02-15|15/12/2023||1.78||739460000|352.11999511719|1|2023-10-26|15/09/2023|2.16|1.86|747400000|749890000|358|1
2023-12-30 11:14:19|00523|1167745|DASH|39.38B|39380000000|98.89|4527844|99.46|18|2024-02-15|15/12/2023||-0.1494||2240000000|98.860000610352|1|2023-11-01|15/09/2023|-0.19|-0.4|2200000000|2090000000|74.949996948242|1
2023-12-30 11:14:25|00524|103925|ANET|73.27B|73270000000|235.44|2019927|93.17|38|2024-02-15|15/12/2023||1.7||1530000000|235.50999450684|1|2023-10-30|15/09/2023|1.83|1.58|1510000000|1480000000|176.19000244141|1
2023-12-30 11:14:31|00525|39269|GNRC|7.94B|7940000000|129.24|1182016|28.42|42|2024-02-14|15/12/2023||2.07||1090000000|129.24000549316|1|2023-11-01|15/09/2023|1.64|1.55|1070000000|1040000000|84.069999694824|1
2023-12-30 11:14:36|00526|1166014|U|15.54B|15540000000|40.88|11742425|43.54|18|2024-02-01|15/12/2023||0.2257||554750000|40.880001068115|1|2023-11-09|15/09/2023|-0.32|0.17|544200000|554170000|26.059999465942|1
2023-12-30 11:14:41|00527|1072222|ZS|32.86B|32860000000|221.56|1994515|98.05|28|2024-02-22|15/01/2024||0.5796||506420000|221.63999938965|1|2023-11-27|15/10/2023|0.67|0.49|496700000|473360000|193.08999633789|1
2023-12-30 11:14:45|00528|1155833|BILL|8.71B|8710000000|81.57|2960750|-25.06|19|2024-02-01|15/12/2023||0.4102||298690000|81.610000610352|1|2023-11-02|15/09/2023|0.54|0.5|305000000|298560000|88.26000213623|1
2023-12-30 11:14:50|00529|1127189|PINS|24.98B|24980000000|37.05|10343412|55.54|25|2024-02-01|15/12/2023||0.5008||989430000|37.040000915527|1|2023-10-30|15/09/2023|0.28|0.21|763000000|743940000|24.360000610352|1
2023-12-30 11:14:56|00530|16662|MPWR|30.22B|30220000000|630.78|509692|78.48|42|2024-02-08|15/12/2023||2.85||452060000|630.78002929688|1|2023-10-30|15/09/2023|3.08|3.06|474900000|474120000|405.92999267578|1
2023-12-30 11:15:12|00531|15828|CSGP|35.69B|35690000000|87.39|2023639|12.51|42|2024-02-20|15/12/2023||0.3172||633980000|87.389999389648|1|2023-10-24|15/09/2023|0.3|0.3|625000000|625950000|73.25|1
2023-12-30 11:15:17|00532|101887|PAYC|11.93B|11930000000|206.73|1030605|-33.71|39|2024-02-06|15/12/2023||1.78||422540000|206.7200012207|1|2023-10-31|15/09/2023|1.77|1.61|406000000|411150000|240.05999755859|1
2023-12-30 11:15:28|00533|39123|LNG|40.67B|40670000000|170.78|1412877|13.96|42|2024-02-22|15/12/2023||3.42||4190000000|170.71000671387|1|2023-11-02|15/09/2023|7.03|2.57|4200000000|4060000000|168.63000488281|1
2023-12-30 11:15:34|00534|41232|IQV|42.23B|42230000000|231.42|1259757|11.36|42|2024-02-14|15/12/2023||2.82||3780000000|231.38000488281|1|2023-11-01|15/09/2023|2.49|2.44|3740000000|3780000000|180.83000183105|1
2023-12-30 11:15:39|00535|8362|TER|16.59B|16590000000|108.52|1573386|24.04|42|2024-01-24|15/12/2023||0.7178||674350000|108.51999664307|1|2023-10-25|15/09/2023|0.8|0.73|704000000|684640000|91.610000610352|1
2023-12-30 11:15:45|00536|16924|PLUG|2.72B|2720000000|4.5|35150137|-63.21|42|2024-03-07|15/12/2023||-0.3231||401000000|4.5|1|2023-11-09|15/09/2023|-0.47|-0.31|198710000|224770000|6.0199999809265|1
2023-12-30 11:15:53|00537|1130930|AVTR|15.44B|15440000000|22.83|8094913|8.51|24|2024-02-01|15/12/2023||0.2229||1700000000|22.829999923706|1|2023-10-27|15/09/2023|0.25|0.25|1720000000|1710000000|19.520000457764|1
2023-12-30 11:15:58|00538|1159534|CARR|48.2B|48200000000|57.45|4403115|37.28|20|2024-02-06|15/12/2023||0.5185||5260000000|57.450000762939|1|2023-10-26|15/09/2023|0.89|0.79|5730000000|5890000000|47.040000915527|1
2023-12-30 11:16:02|00539|1008759|CVNA|10.82B|10820000000|53.04|8802059|1091.91|29|2024-02-22|15/12/2023||-0.8209||2580000000|53.040000915527|1|2023-11-02|15/09/2023|3.6|3.64|2770000000|2810000000|25.989999771118|1
2023-12-30 11:16:08|00540|1158864|TT|55.5B|55500000000|244|1231600|43.17|30|2024-01-31|15/12/2023||2.13||4430000000|243.9700012207|1|2023-11-01|15/09/2023|2.79|2.66|4900000000|4800000000|190.30999755859|1
2023-12-30 11:16:14|00541|41236|RNG|3.18B|3180000000|33.97|1324946|-3.93|41|2024-02-12|15/12/2023||0.8223||570450000|33.950000762939|1|2023-11-06|15/09/2023|0.78|0.75|558000000|554220000|28.319999694824|1
2023-12-30 11:16:21|00542|16943|POOL|15.42B|15420000000|398.71|368410|29.91|42|2024-02-15|15/12/2023||1.26||1020000000|398.70999145508|1|2023-10-19|15/09/2023|3.5|3.49|1500000000|1460000000|336.73999023438|1
2023-12-30 11:16:26|00543|16942|PODD|15.15B|15150000000|216.98|1258818|-26.46|42|2024-02-21|15/12/2023||0.6533||461270000|216.97999572754|1|2023-11-02|15/09/2023|0.74|0.4|432700000|414320000|137.7200012207|1
2023-12-30 11:16:33|00544|15375|ALNY|24.02B|24020000000|191.41|606399|-19.59|42|2024-02-08|15/12/2023||-1.2||436640000|191.41000366211|1|2023-11-02|15/09/2023|1.74|-1.32|750500000|397990000|157|1
2023-12-30 11:16:39|00545|13978|ENTG|17.99B|17990000000|119.82|1298759|83.1|42|2024-02-06|15/12/2023||0.5813||780990000|119.81999969482|1|2023-11-02|15/09/2023|0.68|0.6|888000000|891920000|88.819999694824|1
2023-12-30 11:16:44|00546|17327|TECH|12.2B|12200000000|77.16|1190704|-8.65|42|2024-02-06|15/12/2023||0.4124||277750000|77.180000305176|1|2023-10-31|15/09/2023|0.41|0.43|276900000|287660000|56.639999389648|1
2023-12-30 11:16:50|00547|24312|TYL|17.61B|17610000000|418.09|220565|28.46|42|2024-02-14|15/12/2023||1.86||484830000|418.11999511719|1|2023-11-01|15/09/2023|2.14|1.99|494680000|495970000|372.89999389648|1
2023-12-30 11:16:57|00548|39159|BR|24.21B|24210000000|205.8|521155|50.59|42|2024-01-31|15/12/2023||0.8857||1400000000|205.75|1|2023-11-02|15/09/2023|1.09|0.97|1430000000|1390000000|170.5299987793|1
2023-12-30 11:17:03|00549|20164|CRL|12.13B|12130000000|236.32|504329|5.71|42|2024-02-14|15/12/2023||2.41||990770000|236.63000488281|1|2023-11-08|15/09/2023|2.72|2.36|1030000000|1000000000|182.80999755859|1
2023-12-30 11:17:09|00550|41257|BURL|12.44B|12440000000|194.42|1679892|-5.54|40|2024-02-29|15/01/2024||3.26||3010000000|194.47999572754|1|2023-11-21|15/10/2023|0.98|0.95|2290000000|2290000000|136.71000671387|1
2023-12-30 11:17:15|00551|15311|ABMD|17.19B|17190000000|381.02|1566750|0|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
2023-12-30 11:17:21|00552|991169|COUP|6.12B|6120000000|80.97|4169452|2.24|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
2023-12-30 11:17:26|00553|1123146|LYFT|5.89B|5890000000|14.99|14962213|38.16|25|2024-02-07|15/12/2023||0.0841||1220000000|14.979999542236|1|2023-11-08|15/09/2023|-0.03|0.15|1160000000|1140000000|10.829999923706|1
2023-12-30 11:17:31|00554|943806|KEYS|27.85B|27850000000|159.15|1422788|-7.58|37|2024-02-15|15/01/2024||1.6||1250000000|159.08999633789|1|2023-11-20|15/10/2023|1.99|1.87|1310000000|1300000000|133.17999267578|1
2023-12-30 11:17:38|00555|20322|FDS|18.12B|18120000000|476.87|241975|17.31|42|2024-03-26|15/02/2024||3.86||546100000|476.98999023438|1|2023-12-19|15/11/2023|4.12|4.11|542200000|540340000|458.48001098633|1
2023-12-30 11:17:43|00556|24350|TREX|8.99B|8990000000|82.8|950810|93.87|42|2024-02-26|15/12/2023||0.188||192340000|82.790000915527|1|2023-10-30|15/09/2023|0.57|0.5|304000000|290130000|54.279998779297|1
2023-12-30 11:17:49|00557|955554|TRU|13.31B|13310000000|68.74|2469528|19.38|35|2024-02-13|15/12/2023||0.7003||924650000|68.709999084473|1|2023-10-24|15/09/2023|0.91|0.95|969000000|983510000|64.849998474121|1
2023-12-30 11:17:56|00558|16631|MKTX|11.1B|11100000000|292.85|392554|3.36|42|2024-01-24|15/12/2023||1.6||191290000|292.85000610352|1|2023-10-25|15/09/2023|1.46|1.51|172000000|174200000|235.91999816895|1
2023-12-30 11:18:02|00559|16040|EXAS|13.38B|13380000000|73.98|1590610|48.11|42|2024-02-20|15/12/2023||-0.4868||631390000|73.980003356934|1|2023-11-01|15/09/2023|0.00|-0.47|628000000|616790000|61.590000152588|1
2023-12-30 11:18:09|00560|20937|MTN|8.1B|8100000000|213.48|394236|-10.28|42|2024-03-07|15/01/2024||6.55||1180000000|213.4700012207|1|2023-12-07|15/10/2023|-4.6|-4.54|258570000|271340000|213.69999694824|1
2023-12-30 11:18:15|00561|985558|TWLO|13.74B|13740000000|75.85|2677840|57.66|31|2024-02-07|15/12/2023||0.5608||1040000000|75.879997253418|1|2023-11-08|15/09/2023|0.58|0.37|1030000000|989950000|55.409999847412|1
2023-12-30 11:18:19|00562|1152338|TXG|6.61B|6610000000|55.96|955742|52.73|23|2024-02-14|15/12/2023||-0.36||180220000|55.959999084473|1|2023-11-02|15/09/2023|-0.79|-0.46|153600000|151300000|34.319999694824|1
2023-12-30 11:18:25|00563|15703|CGNX|7.19B|7190000000|41.74|1328433|-12.16|42|2024-02-15|15/12/2023||0.0855||191450000|41.740001678467|1|2023-10-31|15/09/2023|0.16|0.14|197240000|193940000|34.939998626709|1
2023-12-30 11:18:32|00564|17055|RGEN|10.04B|10040000000|179.8|681403|5.21|42|2024-02-15|15/12/2023||0.3304||155650000|179.80000305176|1|2023-10-31|15/09/2023|0.23|0.16|141200000|140670000|114.16999816895|1
2023-12-30 11:18:37|00565|1142207|DT|16.1B|16100000000|54.69|2265514|42.16|24|2024-01-31|15/12/2023||0.2797||357730000|54.680000305176|1|2023-11-02|15/09/2023|0.31|0.27|352000000|344640000|44.400001525879|1
2023-12-30 11:18:42|00566|41254|APO|52.89B|52890000000|93.2|2475821|46.61|42|2024-02-09|15/12/2023||1.75||828970000|93.190002441406|1|2023-11-01|15/09/2023|1.1|1.77|2590000|805020000|77.440002441406|1
2023-12-30 11:18:48|00567|16812|ON|35.98B|35980000000|83.53|7044391|33.2|42|2024-02-02|15/12/2023||1.21||2010000000|83.529998779297|1|2023-10-30|15/09/2023|1.39|1.34|2180000000|2150000000|83.519996643066|1
2023-12-30 11:18:54|00568|1008761|FND|11.89B|11890000000|111.54|2094733|57.12|29|2024-02-22|15/12/2023||0.2607||1010000000|111.55000305176|1|2023-11-02|15/09/2023|0.61|0.56|1110000000|1130000000|82.910003662109|1
2023-12-30 11:19:01|00569|16535|LPLA|17.21B|17210000000|227.62|660361|5.96|42|2024-02-01|15/12/2023||3.42||2520000000|227.61999511719|1|2023-10-26|15/09/2023|3.74|3.58|2520000000|2510000000|216.21000671387|1
2023-12-30 11:19:05|00570|1076697|AVLR|8.28B|8280000000|93.48|4932430|0|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
2023-12-30 11:19:12|00571|13845|GME|5.35B|5350000000|17.54|6075136|-4.31|43|2024-03-28|15/01/2024||0.23||2200000000|17.540000915527|1|2023-12-06|15/10/2023|0.0034|-0.0833|1080000000|1180000000|14.909999847412|1
2023-12-30 11:19:18|00572|8280|LVS|37.07B|37070000000|49.2|5230359|4.5|42|2024-01-24|15/12/2023||0.6164||2910000000|49.209999084473|1|2023-10-18|15/09/2023|0.55|0.55|2800000000|2720000000|45.319999694824|1
2023-12-30 11:19:24|00573|31022|CZR|10.11B|10110000000|46.88|3296059|13.13|38|2024-02-20|15/12/2023||0.2835||2950000000|46.889999389648|1|2023-10-31|15/09/2023|0.34|0.28|3000000000|2940000000|40.090000152588|1
2023-12-30 11:19:29|00574|20861|DPZ|14.38B|14380000000|412.28|653379|17.86|38|2024-02-22|15/12/2023||4.37||1420000000|412.23001098633|1|2023-10-12|15/09/2023|4.18|3.31|1030000000|1050000000|354.04998779297|1
2023-12-30 11:19:36|00575|16932|PTC|20.86B|20860000000|174.96|730667|44.45|42|2024-01-24|15/12/2023||0.9995||542610000|174.96000671387|1|2023-11-01|15/09/2023|1.2|1.14|547000000|558410000|140.41999816895|1
2023-12-30 11:19:41|00576|16770|NVAX|570.19M|570190000|4.8|7515886|-50.62|42|2024-02-27|15/12/2023||0.9033||475460000|4.8000001907349|1|2023-11-09|15/09/2023|-1.26|-2.22|186990000|115420000|6.8000001907349|1
2023-12-30 11:19:46|00577|1156548|DKNG|16.44B|16440000000|35.25|12458268|212.78|20|2024-02-15|15/12/2023||0.1408||1270000000|35.240001678467|1|2023-11-02|15/09/2023|-0.61|-0.69|790000000|699140000|27.229999542236|1
2023-12-30 11:19:52|00578|1096127|ESTC|11.23B|11230000000|112.68|1532875|118.29|24|2024-03-01|15/01/2024||0.3141||320450000|112.7200012207|1|2023-11-30|15/10/2023|0.37|0.24|311000000|304440000|79.639999389648|1
2023-12-30 11:19:58|00579|32326|WSM|12.94B|12940000000|201.78|887061|73.13|41|2024-03-13|15/01/2024||5.16||2240000000|201.7799987793|1|2023-11-16|15/10/2023|3.66|3.34|1850000000|1940000000|161.38999938965|1
2023-12-30 11:20:04|00580|101892|ZEN|9.63B|9630000000|77.48|2360426|0|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
2023-12-30 11:20:09|00581|20199|BAH|16.68B|16680000000|127.92|827655|22.78|42|2024-01-26|15/12/2023||1.14||2540000000|127.91999816895|1|2023-10-27|15/09/2023|1.29|1.33|2700000000|2600000000|121.34999847412|1
2023-12-30 11:20:15|00582|31033|FIVE|11.76B|11760000000|213.16|813110|20.14|38|2024-03-20|15/01/2024||3.75||1340000000|213.14999389648|1|2023-11-29|15/10/2023|0.26|0.23|736400000|727600000|191.50999450684|1
2023-12-30 11:20:21|00583|958827|NVCR|1.6B|1600000000|14.93|1419709|-79.11|34|2024-02-22|15/12/2023||-0.5214||129190000|14.939999580383|1|2023-10-26|15/09/2023|-0.46|-0.53|127300000|128750000|14.079999923706|1
2023-12-30 11:20:28|00584|21255|NVR|22.3B|22300000000|6996.6|23168|50.53|42|2024-01-25|15/12/2023||121.5||2610000000|7000.4501953125|1|2023-10-24|15/09/2023|125.26|115.6|2570000000|2590000000|5505.6899414062|1
2023-12-30 11:20:32|00585|1167751|UPST|3.48B|3480000000|40.86|8291255|210.49|18|2024-02-13|15/12/2023||-0.1214||137670000|40.869998931885|1|2023-11-07|15/09/2023|-0.05|-0.02|135000000|139760000|29.299999237061|1
2023-12-30 11:20:37|00586|41270|RH|5.31B|5310000000|291.4|741115|8.59|36|2024-03-26|15/01/2024||1.76||777900000|291.48001098633|1|2023-12-07|15/10/2023|-0.42|0.95|751000000|756730000|279.88000488281|1
2023-12-30 11:20:43|00587|16565|MASI|6.19B|6190000000|117.21|926117|-20.18|42|2024-02-13|15/12/2023||0.7926||536910000|117.20999908447|1|2023-11-07|15/09/2023|0.63|0.59|478900000|498840000|81.569999694824|1
2023-12-30 11:20:49|00588|6509|AXON|19.36B|19360000000|258.33|432580|56.02|41|2024-02-27|15/12/2023||0.853||420600000|258.32998657227|1|2023-11-07|15/09/2023|1.02|0.76|414000000|391150000|216.86000061035|1
2023-12-30 11:20:58|00589|17606|Z|13.45B|13450000000|57.86|3816011|80.98|42|2024-02-08|15/12/2023||0.1257||448580000|57.860000610352|1|2023-11-01|15/09/2023|0.33|0.22|496000000|481060000|36.25|1
2023-12-30 11:21:04|00590|100183|FIVN|5.72B|5720000000|78.69|1271156|16.11|39|2024-02-21|15/12/2023||0.4836||238080000|78.75|1|2023-11-02|15/09/2023|0.52|0.43|230100000|224530000|55.689998626709|1
2023-12-30 11:21:10|00591|39221|AZPN|14.02B|14020000000|220.15|176037|7.07|42|2024-01-24|15/12/2023||1.51||278750000|220.2799987793|1|2023-11-06|15/09/2023|1.16|1.44|249300000|264680000|175.05000305176|1
2023-12-30 11:21:17|00592|29694|TTC|9.97B|9970000000|95.99|681845|-15.25|42|2024-02-22|15/01/2024||0.677||1020000000|95.98999786377|1|2023-12-20|15/10/2023|0.71|0.56|983200000|995650000|89.230003356934|1
2023-12-30 11:21:22|00593|958113|ARES|36.65B|36650000000|118.91|977361|73.16|34|2024-02-09|15/12/2023||1.11||924910000|118.91999816895|1|2023-10-31|15/09/2023|0.83|0.87|671300000|739870000|101.41999816895|1
2023-12-30 11:21:28|00594|942326|W|7.28B|7280000000|61.69|4196741|86.15|38|2024-02-22|15/12/2023||-0.1337||3150000000|61.700000762939|1|2023-11-01|15/09/2023|-0.13|-0.48|2900000000|2980000000|42.610000610352|1
2023-12-30 11:21:33|00595|20529|FICO|28.77B|28770000000|1166.19|193477|94.07|42|2024-01-25|15/12/2023||5.08||390510000|1166.2900390625|1|2023-11-08|15/09/2023|5.01|5.29|390000000|389330000|938.40002441406|1
2023-12-30 11:21:39|00596|42595|WIX|7.03B|7030000000|123.02|524362|62.49|40|2024-02-14|15/12/2023||0.947||402390000|123.09999847412|1|2023-11-09|15/09/2023|1.1|0.68|393800000|389690000|89.839996337891|1
2023-12-30 11:21:45|00597|100228|PCTY|9.26B|9260000000|164.85|528464|-16.65|39|2024-02-01|15/12/2023||1.28||324610000|164.88000488281|1|2023-11-02|15/09/2023|1.4|1.12|317600000|316450000|164.13999938965|1
2023-12-30 11:21:51|00598|1096128|GH|3.28B|3280000000|27.05|1498121|0|27|2024-02-22|15/12/2023||-0.8792||146420000|27.040000915527|1|2023-11-06|15/09/2023|-0.67|-0.97|143000000|137350000|28.670000076294|1
2023-12-30 11:21:57|00599|40062|FANG|27.76B|27760000000|155.08|1895817|13.8|42|2024-02-20|15/12/2023||5.42||2330000000|155.05999755859|1|2023-11-06|15/09/2023|2.91|5|2340000000|2210000000|162.10000610352|1
2023-12-30 11:22:03|00600|8074|VMW|61.54B|61540000000|142.52|1989812|16.81|43|2024-02-29|15/01/2024||2.08||3810000000|142.47999572754|1|2023-11-30|15/10/2023||1.69||3400000000|142.47999572754|1
2023-12-30 11:22:10|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
2023-12-30 11:22:15|00602|958817|PEN|9.71B|9710000000|251.72|416097|13.46|34|2024-02-27|15/12/2023||0.6991||286600000|251.53999328613|1|2023-11-02|15/09/2023|0.23|0.45|270950000|265390000|194.05999755859|1
2023-12-30 11:22:22|00603|6422|LAMR|10.84B|10840000000|106.28|515100|12.24|42|2024-02-23|15/12/2023||1.37||548900000|106.2799987793|1|2023-11-02|15/09/2023|1.37|1.4|542600000|541890000|81.98999786377|1
2023-12-30 11:22:28|00604|955853|NTRA|7.53B|7530000000|62.64|1320661|54.17|35|2024-02-22|15/12/2023||-0.758||275960000|62.619998931885|1|2023-11-08|15/09/2023|-0.95|-0.96|268300000|259270000|43.639999389648|1
2023-12-30 11:22:34|00605|39153|BRKR|10.17B|10170000000|73.48|765732|6.66|42|2024-02-08|15/12/2023||0.6654||792980000|73.519996643066|1|2023-11-02|15/09/2023|0.74|0.63|742800000|714120000|57.009998321533|1
2023-12-30 11:22:40|00606|16707|NBIX|12.95B|12950000000|131.76|714778|9.62|42|2024-02-06|15/12/2023||1.2||517870000|131.75999450684|1|2023-10-31|15/09/2023|1.54|1.05|498800000|478850000|107.12999725342|1
2023-12-30 11:22:46|00607|1096134|YETI|4.5B|4500000000|51.8|1369857|25.18|26|2024-02-15|15/12/2023||0.9648||536250000|51.840000152588|1|2023-11-09|15/09/2023|0.6|0.55|433600000|427420000|39.360000610352|1
2023-12-30 11:22:52|00608|15706|CHDN|10.07B|10070000000|134.93|325922|27.73|42|2024-02-21|15/12/2023||0.7031||554130000|134.92999267578|1|2023-10-25|15/09/2023|0.87|0.87|572500000|570340000|111.44999694824|1
2023-12-30 11:22:58|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
2023-12-30 11:23:04|00610|21203|GGG|14.64B|14640000000|86.82|674165|28.02|42|2024-01-29|15/12/2023||0.7893||562590000|86.76000213623|1|2023-10-25|15/09/2023|0.76|0.73|539700000|557810000|70.730003356934|1
2023-12-30 11:23:09|00611|1072273|DBX|10.19B|10190000000|29.48|2802747|31.96|28|2024-02-15|15/12/2023||0.4769||631580000|29.489999771118|1|2023-11-02|15/09/2023|0.56|0.49|633000000|628460000|26.159999847412|1
2023-12-30 11:23:15|00612|1073207|SMAR|6.52B|6520000000|47.84|1191865|19.93|27|2024-03-13|15/01/2024||0.181||255200000|47.849998474121|1|2023-12-07|15/10/2023|0.17|0.09|245900000|241350000|44.740001678467|1
2023-12-30 11:23:21|00613|39105|LECO|12.44B|12440000000|217.46|307676|49.49|42|2024-02-15|15/12/2023||2.2||1030000000|217.57000732422|1|2023-10-27|15/09/2023|2.4|2.25|1030000000|1040000000|168.11999511719|1
2023-12-30 11:23:27|00614|1089648|VRT|18.32B|18320000000|48.02|6446569|254.92|22|2024-02-21|15/12/2023||0.5252||1870000000|48.029998779297|1|2023-10-25|15/09/2023|0.52|0.44|1740000000|1750000000|39.029998779297|1
2023-12-30 11:23:33|00615|20227|ELS|13.8B|13800000000|70.55|1251867|8.01|42|2024-01-22|15/12/2023||0.4336||324230000|70.550003051758|1|2023-10-16|15/09/2023|0.41|0.41|388800000|337880000|64.580001831055|1
2023-12-30 11:23:38|00616|1162162|RPRX|16.76B|16760000000|28.09|2227797|-28.96|18|2024-02-14|15/12/2023||0.9517||661450000|28.110000610352|1|2023-11-08|15/09/2023|0.7887|0.7695|637000000|637080000|27.549999237061|1
2023-12-30 11:23:45|00617|29691|TPX|8.78B|8780000000|50.97|1879567|48.95|42|2024-02-21|15/12/2023||0.6824||1230000000|50.970001220703|1|2023-11-02|15/09/2023|0.77|0.81|1280000000|1310000000|40.400001525879|1
2023-12-30 11:23:50|00618|1176154|GXO|7.28B|7280000000|61.16|671242|40.18|13|2024-02-13|15/12/2023||0.6863||2550000000|61.159999847412|1|2023-11-07|15/09/2023|0.69|0.66|2470000000|2480000000|52.659999847412|1
2023-12-30 11:23:56|00619|29735|WMS|10.96B|10960000000|140.64|506358|69.71|38|2024-02-08|15/12/2023||1.05||630940000|140.63999938965|1|2023-11-02|15/09/2023|1.71|1.69|780200000|775350000|108.19000244141|1
2023-12-30 11:24:02|00620|945647|TPL|12.07B|12070000000|1571.4|38254|-32.6|28|2024-02-21|15/12/2023||14.04||164700000|1572.4499511719|1|2023-11-01|15/09/2023|13.74|14.27|157970000|171340000|1845.9499511719|1
2023-12-30 11:24:08|00621|1166359|BSY|16.38B|16380000000|52.18|975965|40.65|19|2024-02-27|15/12/2023||0.181||312860000|52.189998626709|1|2023-11-07|15/09/2023|0.22|0.19|306600000|299910000|48|1
2023-12-30 11:24:14|00622|21137|ROL|21.14B|21140000000|43.68|2273174|19.15|42|2024-01-24|15/12/2023||0.2076||741110000|43.669998168945|1|2023-10-25|15/09/2023|0.28|0.25|840430000|827370000|33.659999847412|1
2023-12-30 11:24:20|00623|48409|TNDM|1.93B|1930000000|29.58|1677123|-31.27|40|2024-02-28|15/12/2023||-0.2848||203470000|29.569999694824|1|2023-11-01|15/09/2023|-0.51|-0.48|185600000|192890000|17.299999237061|1
2023-12-30 11:24:27|00624|16629|MKSI|6.88B|6880000000|102.87|758573|20.87|42|2024-01-30|15/12/2023||0.8592||846700000|102.87000274658|1|2023-11-01|15/09/2023|1.46|1.02|932000000|931500000|65.660003662109|1
2023-12-30 11:24:33|00625|955539|BLD|11.83B|11830000000|374.61|270671|136.48|35|2024-02-21|15/12/2023||4.63||1290000000|374.26000976562|1|2023-10-31|15/09/2023|5.43|4.57|1320000000|1290000000|219.38999938965|1
2023-12-30 11:24:38|00626|20511|SMG|3.61B|3610000000|63.75|745696|31.17|42|2024-01-31|15/12/2023||-1.38||438610000|63.75|1|2023-11-01|15/09/2023|-2.77|-2.89|374500000|332300000|44.439998626709|1
2023-12-30 11:24:44|00627|257|DELL|54.44B|54440000000|76.49|4478036|92.09|31|2024-02-27|15/01/2024||1.73||22300000000|76.51000213623|1|2023-11-30|15/10/2023|1.88|1.46|22300000000|23010000000|75.059997558594|1
2023-12-30 11:24:51|00628|16860|OLED|9.06B|9060000000|191.26|308194|77.14|42|2024-02-22|15/12/2023||1.12||158960000|191.25999450684|1|2023-11-02|15/09/2023|1.08|1.01|141100000|151190000|137.08000183105|1
2023-12-30 11:24:56|00629|1141618|IAA|5.34B|5340000000|39.89|3645911|-0.99|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
2023-12-30 11:25:02|00630|8181|JBL|16.39B|16390000000|127.43|2178200|86.17|43|2024-03-14|15/02/2024||1.93||7340000000|127.41999816895|1|2023-12-14|15/11/2023|2.6|2.58|8400000|8400000000|120.59999847412|1
2023-12-30 11:25:11|00631|15506|SRPT|9.02B|9020000000|96.43|1633500|-24.23|42|2024-02-27|15/12/2023||-0.2586||367620000|96.430000305176|1|2023-11-01|15/09/2023|-0.46|-1.22|331800000|285830000|67.309997558594|1
2023-12-30 11:25:17|00632|960365|PSTG|11.27B|11270000000|35.65|2951101|31.84|33|2024-02-29|15/01/2024||0.4358||784550000|35.639999389648|1|2023-11-29|15/10/2023|0.5|0.4|762800000|761490000|35.869998931885|1
2023-12-30 11:25:24|00633|39271|RPM|14.38B|14380000000|111.65|612476|13.77|43|2024-04-04|15/02/2024||0.451||1590000000|111.62999725342|1|2024-01-04|15/11/2023||1.23||1840000000|111.62999725342|1
2023-12-30 11:25:29|00634|989658|NTNX|11.57B|11570000000|47.69|2012102|84.34|30|2024-02-29|15/01/2024||0.292||550460000|47.689998626709|1|2023-11-29|15/10/2023|0.29|0.18|511100000|501260000|40.509998321533|1
2023-12-30 11:25:37|00635|15606|AZTA|3.63B|3630000000|65.14|543818|11.29|42|2024-02-06|15/12/2023||-0.0055||156680000|65.139999389648|1|2023-11-13|15/09/2023|0.13|0.02|172360000|163910000|47.529998779297|1
2023-12-30 11:25:43|00636|39184|CE|16.91B|16910000000|155.38|830433|50.14|42|2024-01-25|15/12/2023||2.32||2590000000|155.36999511719|1|2023-11-06|15/09/2023|2.5|2.23|2720000000|2760000000|120.95999908447|1
2023-12-30 11:25:49|00637|41256|BFAM|5.46B|5460000000|94.25|371225|46.35|42|2024-02-15|15/12/2023||0.7409||600190000|94.23999786377|1|2023-11-01|15/09/2023|0.88|0.81|646000000|619040000|74.059997558594|1
2023-12-30 11:25:56|00638|29751|XPO|10.16B|10160000000|87.59|1560674|153.96|42|2024-02-07|15/12/2023||0.6346||1920000000|87.589996337891|1|2023-10-30|15/09/2023|0.88|0.64|1980000000|1930000000|67.330001831055|1
2023-12-30 11:26:02|00639|24303|WAL|7.14B|7140000000|65.79|1582007|10.48|42|2024-01-24|15/12/2023||1.78||713670000|65.790000915527|1|2023-10-19|15/09/2023|2.3|1.9|716200000|685680000|46.869998931885|1
2023-12-30 11:26:09|00640|16655|MORN|12.22B|12220000000|286.24|160357|30.38|42|2024-02-22|15/12/2023|||||286.23999023438|1|2023-10-25|15/09/2023|1.28||515500||223.17999267578|1
2023-12-30 11:26:16|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|56.4|37|2024-02-06|15/12/2023||0.4382||261890000|86.98999786377|1|2023-10-27|15/09/2023|0.51|0.3939|242760000|250580000|86.379997253418|1
2023-12-30 11:26:20|00642|1096238|STNE|5.56B|5560000000|18.03|5546547|89.79|23|2024-03-06|15/12/2023||1.46||3360000000|18.040000915527|1|2023-11-10|15/09/2023|1.32|1.12|3140000000|3080000000|10.289999961853|1
2023-12-30 11:26:26|00643|16545|LSTR|6.96B|6960000000|193.65|228910|17.52|42|2024-01-31|15/12/2023||1.64||1250000000|193.64999389648|1|2023-10-25|15/09/2023|1.71|1.71|1290000000|1310000000|167.4700012207|1
2023-12-30 11:26:38|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
2023-12-30 11:26:45|00645|20298|LYV|21.37B|21370000000|93.61|2025742|33.44|42|2024-02-22|15/12/2023||-1.01||4750000000|93.610000610352|1|2023-11-02|15/09/2023|1.78|1.27|8200000000|6960000000|80.410003662109|1
2023-12-30 11:26:50|00646|16561|MANH|13.26B|13260000000|215.32|445426|77|42|2024-02-06|15/12/2023||0.801||224000000|215.32000732422|1|2023-10-24|15/09/2023|1.05|0.76|238400000|226230000|184.39999389648|1
2023-12-30 11:26:55|00647|1165434|QS|3.4B|3400000000|6.96|5608378|23.62|15|2024-02-14|15/12/2023||-0.1916||0.00|6.960000038147|1|2023-10-25|15/09/2023|-0.23|-0.19|0.00||5.8800001144409|1
2023-12-30 11:27:02|00648|977672|SITE|7.33B|7330000000|162.6|361917|36.62|31|2024-02-20|15/12/2023||-0.162||942660000|162.57000732422|1|2023-11-01|15/09/2023|1.25|1.5|1150000000|1150000000|137.77000427246|1
2023-12-30 11:27:18|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
2023-12-30 11:27:30|00650|15773|COHR|6.12B|6120000000|43.52|1707687|25.85|42|2024-02-07|15/12/2023||0.2527||1120000000|43.540000915527|1|2023-11-06|15/09/2023|0.16|0.12|1050000000|1050000000|32.849998474121|1
2023-12-30 11:27:36|00651|15391|AMED|3.1B|3100000000|95.06|337502|13.33|42|2024-02-21|15/12/2023||1.04||566940000|95.059997558594|1|2023-10-24|15/09/2023|0.98|1.08|556240000|560590000|92.209999084473|1
2023-12-30 11:27:42|00652|989531|EVBG|998.39M|998390000|24.31|475086|-14.79|30|2024-02-21|15/12/2023||0.4938||114660000|24.329999923706|1|2023-11-09|15/09/2023|0.48|0.42|114000000|113660000|20.719999313354|1
2023-12-30 11:27:49|00653|955542|CABO|3.13B|3130000000|555.8|58627|-21.18|35|2024-02-29|15/12/2023||11.73||418420000|556.59002685547|1|2023-11-02|15/09/2023|6.81|12.01|420350000|423030000|550|1
2023-12-30 11:27:55|00654|958172|PLNT|6.44B|6440000000|73|1409172|-7.81|34|2024-02-22|15/12/2023||0.5769||279730000|73|1|2023-11-07|15/09/2023|0.59|0.55|277600000|268260000|55.169998168945|1
2023-12-30 11:28:01|00655|20224|CHH|5.6B|5600000000|113.25|560550|1.11|42|2024-02-14|15/12/2023||1.34||370450000|113.23999786377|1|2023-11-07|15/09/2023|1.82|1.87|425600000|429770000|113.19999694824|1
2023-12-30 11:28:07|00656|942669|FRPT|4.19B|4190000000|86.76|610438|66.49|38|2024-02-26|15/12/2023||0.088||203970000|86.720001220703|1|2023-11-06|15/09/2023|-0.15|-0.16|200600000|194450000|58.25|1
2023-12-30 11:28:14|00657|32545|EXEL|7.46B|7460000000|23.99|2174224|53.19|42|2024-02-27|15/12/2023||0.215||494300000|23.989999771118|1|2023-11-01|15/09/2023|0.1|0.15|471920000|471640000|20.590000152588|1
2023-12-30 11:28:19|00658|29731|WH|6.54B|6540000000|80.41|913979|13.96|27|2024-02-14|15/12/2023||0.9093||326320000|80.410003662109|1|2023-10-25|15/09/2023|1.31|1.26|402000000|395770000|74.150001525879|1
2023-12-30 11:28:25|00659|940817|CTLT|8.12B|8120000000|44.92|2295016|-0.75|38|2024-02-05|15/12/2023||-0.0228||1020000000|44.930000305176|1|2023-11-15|15/09/2023|-0.1|-0.13|982000000|934960000|35.529998779297|1
2023-12-30 11:28:31|00660|41315|MRTX|4.12B|4120000000|58.75|2173080|37.68|37|2024-02-27|15/12/2023||-2.56||24880000|58.729999542236|1|2023-11-06|15/09/2023|-2.49|-2.83|16400000|18840000|56.020000457764|1
2023-12-30 11:28:37|00661|20571|CSL|15.17B|15170000000|312.71|282938|31.65|42|2024-02-08|15/12/2023||3.49||1080000000|312.92001342773|1|2023-10-26|15/09/2023|4.68|4.59|1300000000|1270000000|237.14999389648|1
2023-12-30 11:28:44|00662|32510|PII|5.35B|5350000000|94.85|737478|-5.66|42|2024-01-30|15/12/2023||2.57||2240000000|94.769996643066|1|2023-10-24|15/09/2023|2.71|2.7|2250000000|2260000000|91.980003356934|1
2023-12-30 11:28:50|00663|8106|TDC|4.26B|4260000000|43.55|828978|29.08|43|2024-02-08|15/12/2023||0.5117||457790000|43.540000915527|1|2023-11-06|15/09/2023|0.42|0.42|438000000|435850000|44.5|1
2023-12-30 11:28:57|00664|13995|TTWO|27.37B|27370000000|160.95|1974579|58.82|42|2024-02-05|15/12/2023||0.7516||1340000000|160.94999694824|1|2023-11-08|15/09/2023|-3.2|1.03|1440000000|1430000000|136.36000061035|1
2023-12-30 11:29:03|00665|24325|WEX|8.31B|8310000000|194.52|309045|19.03|42|2024-02-08|15/12/2023||3.74||652230000|194.55000305176|1|2023-10-26|15/09/2023|4.05|3.76|651000000|638850000|180.44999694824|1
2023-12-30 11:29:09|00666|39260|FLT|20.41B|20410000000|282.47|491806|52.06|42|2024-02-08|15/12/2023||4.48||970410000|282.60998535156|1|2023-11-08|15/09/2023|4.49|4.49|970900000|973870000|233.42999267578|1
2023-12-30 11:29:16|00667|16316|HZNP|26.63B|26630000000|116.3|2932205|2.46|42|2024-02-28|15/12/2023||1.36||978780000|116.30000305176|1|2023-11-08|15/09/2023||1.19||899160000|116.30000305176|1
2023-12-30 11:29:22|00668|16889|PEGA|4.08B|4080000000|48.86|303107|41.79|42|2024-02-14|15/12/2023||0.9975||416960000|48.860000610352|1|2023-10-25|15/09/2023|0.44|0.01|334600000|296780000|39.020000457764|1
2023-12-30 11:29:27|00669|20663|SAM|4.17B|4170000000|345.59|106525|3.19|38|2024-02-14|15/12/2023||-0.3819||412080000|345.82000732422|1|2023-10-26|15/09/2023|3.7|4.07|601600000|592810000|372.38000488281|1
2023-12-30 11:29:34|00670|13982|IONS|7.26B|7260000000|50.59|1097623|35.45|42|2024-02-22|15/12/2023||-0.8308||171780000|50.590000152588|1|2023-11-02|15/09/2023|-1.03|-1.03|144000000|132910000|45.259998321533|1
2023-12-30 11:29:39|00671|1129317|BYND|574.41M|574410000|8.9|2942123|-28.23|24|2024-02-22|15/12/2023||-0.8929||67440000|8.920000076294|1|2023-11-08|15/09/2023|-1.09|-0.85|75300000|87600000|6.9699997901917|1
2023-12-30 11:29:44|00672|44334|TWTR|41.03B|41030000000|53.7|18631009|0|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
2023-12-30 11:29:50|00673|15978|EEFT|4.68B|4680000000|101.49|450742|5.06|42|2024-02-07|15/12/2023||1.76||942610000|101.48999786377|1|2023-10-20|15/09/2023|2.72|2.7|1000000000|986330000|76.949996948242|1
2023-12-30 11:29:55|00674|998043|AYX|3.41B|3410000000|47.16|2265941|-6.67|29|2024-02-14|15/12/2023||1.16||337570000|47.159999847412|1|2023-11-06|15/09/2023|0.29|-0.05|232000000|210190000|32.740001678467|1
2023-12-30 11:30:01|00675|16017|ERIE|17.51B|17510000000|334.92|109765|34.04|42|2024-02-22|15/12/2023||1.62||773020000|334.92001342773|1|2023-10-26|15/09/2023|2.51|2.06|858940000|830020000|294.33999633789|1
2023-12-30 11:30:07|00676|958830|ZG|13.45B|13450000000|56.72|708980|82.38|34|2024-02-08|15/12/2023||0.1213||448650000|56.700000762939|1|2023-11-01|15/09/2023|0.33|0.22|496000000|481060000|35.529998779297|1
2023-12-30 11:30:14|00677|100239|RARE|3.93B|3930000000|47.82|977121|5.87|40|2024-02-20|15/12/2023||-1.67||121620000|47.770000457764|1|2023-11-02|15/09/2023|-2.23|-2.07|98100000|109790000|36.040000915527|1
2023-12-30 11:30:19|00678|1163256|NCNO|3.8B|3800000000|33.63|542568|29.45|18|2024-03-27|15/01/2024||0.1176||124670000|33.650001525879|1|2023-11-29|15/10/2023|0.14|0.11|121900000|120630000|29.729999542236|1
2023-12-30 11:30:25|00679|32543|WEN|4.02B|4020000000|19.48|2679014|-14.49|42|2024-02-28|15/12/2023||0.2347||548740000|19.489999771118|1|2023-11-02|15/09/2023|0.24|0.25|532600000|555520000|18.989999771118|1
2023-12-30 11:30:37|00680|32336|BWXT|7.02B|7020000000|76.73|516360|32.5|42|2024-02-21|15/12/2023||0.9272||662350000|76.730003356934|1|2023-11-01|15/09/2023|0.67|0.63|590000000|576380000|74.279998779297|1
2023-12-30 11:30:43|00681|1167329|MRVI|1.67B|1670000000|6.55|2558363|-53.55|16|2024-02-21|15/12/2023||-0.0129||64170000|6.5500001907349|1|2023-11-07|15/09/2023|-0.05|0.01|66900000|75470000|6.8400001525879|1
2023-12-30 11:30:49|00682|39321|ACGL|27.55B|27550000000|74.27|1943335|17.68|42|2024-02-12|15/12/2023||1.93||3350000000|74.319999694824|1|2023-10-30|15/09/2023|2.31|1.59|3360000000|3250000000|81.360000610352|1
2023-12-30 11:30:55|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
2023-12-30 11:31:03|00684|20932|EHC|6.69B|6690000000|66.72|620721|11.59|42|2024-01-31|15/12/2023||0.8167||1240000000|66.720001220703|1|2023-10-26|15/09/2023|0.86|0.7841|1210000000|1200000000|62.029998779297|1
2023-12-30 11:31:12|00685|1163385|SKLZ|133.83M|133830000|6.235|289249|-39.55|12|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
2023-12-30 11:31:20|00686|21070|HEIa|21.69B|21690000000|142.46|231464|19.1|42|2024-02-27|15/01/2024||0.7469||886610000|142.44000244141|1|2023-12-18|15/10/2023|0.74|0.6829|936450000|901130000|143.55000305176|1
2023-12-30 11:31:25|00687|1164138|OSH|9.53B|9530000000|39|5423660|82.41|18|2023-09-20|15/06/2023||-0.3286||751910000|39|1|2023-05-10|15/03/2023||-0.2694||736760000|39|1
2023-12-30 11:31:31|00688|1137571|ADPT|709.39M|709390000|4.9|1524558|-35.27|23|2024-02-13|15/12/2023||-0.276||54000000|4.9099998474121|1|2023-11-09|15/09/2023|-0.35|-0.34|37920000|42960000|4.5100002288818|1
2023-12-30 11:32:35|00689|48369|CHGG|1.32B|1320000000|11.37|2367216|-55.46|12|2024-02-05|15/12/2023||0.364||185930000|11.359999656677|1|2023-10-30|15/09/2023|0.18|0.17|157900000|152180000|8.4799995422363|1
2023-12-30 11:32:40|00690|1173548|VMEO|657.07M|657070000|3.92|1138944|18.79|15|2024-02-07|15/12/2023||-0.0083||102960000|3.920000076294|1|2023-11-06|15/09/2023|0.05|-0.04|106000000|101100000|3.2799999713898|1
2023-12-30 11:32:49|00691|259|DOW|38.46B|38460000000|54.84|4065930|8.27|41|2024-01-25|15/12/2023||0.4015||10440000000|54.830001831055|1|2023-10-24|15/09/2023|0.48|0.45|10700000000|10380000000|48.240001678467|1
2023-12-30 11:32:54|00692|1052758|SPCE|979.3M|979300000|2.44|11409143|-28.65|27|2024-02-27|15/12/2023||-0.2929||1490000|2.4400000572205|1|2023-11-08|15/09/2023|-0.28|-0.42|1700000|1080000|1.7400000095367|1
2023-12-30 11:33:00|00693|21127|MKL|18.77B|18770000000|1420.86|65155|7.14|42|2024-02-06|15/12/2023||20.69||3200000000|1419.9000244141|1|2023-11-01|15/09/2023|3.14|19.61|2120000000|3700000000|1470.5200195312|1
2023-12-30 11:33:06|00694|20420|RNR|10.29B|10290000000|196.18|496702|5.31|42|2024-01-30|15/12/2023||7.87||1760000000|196.19000244141|1|2023-11-01|15/09/2023|8.33|6.04|1620000000|1860000000|219.58999633789|1
2023-12-30 11:33:12|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
2023-12-30 11:33:19|00696|16428|JKHY|11.9B|11900000000|163.41|543526|-7.93|42|2024-02-06|15/12/2023||1.14||540640000|163.41000366211|1|2023-11-07|15/09/2023|1.39|1.32|571370000|564600000|145.36000061035|1
2023-12-30 11:33:25|00697|13058|MIDD|7.89B|7890000000|147.17|443090|9.11|42|2024-02-28|15/12/2023||2.47||1020000000|147.16999816895|1|2023-11-08|15/09/2023|2.35|2.33|980650000|1020000000|114.45999908447|1
2023-12-30 11:33:30|00698|1166473|VNT|5.33B|5330000000|34.54|764735|79.24|18|2024-02-15|15/12/2023||0.7802||780350000|34.540000915527|1|2023-11-02|15/09/2023|0.73|0.68|765000000|754580000|29.659999847412|1
2023-12-30 11:33:37|00699|101911|SABR|1.67B|1670000000|4.4|4819796|-26.54|39|2024-02-13|15/12/2023||-0.0713||691860000|4.4099998474121|1|2023-11-02|15/09/2023|-0.06|-0.06|740460000|738470000|3.5|1
2023-12-30 11:33:42|00700|1161537|FOUR|6.14B|6140000000|74.34|1307494|31.67|18|2024-02-27|15/12/2023||0.8141||279430000|74.330001831055|1|2023-11-08|15/09/2023|0.82|0.69|675400000|250530000|47.650001525879|1
2023-12-30 11:33:48|00701|32520|TOL|10.7B|10700000000|102.8|1490279|103.93|42|2024-02-27|15/01/2024||1.8||1870000000|102.79000091553|1|2023-12-05|15/10/2023|4.11|3.71|3020000000|2780000000|87.209999084473|1
2023-12-30 11:33:55|00702|29680|TFX|11.72B|11720000000|249.34|288957|-0.8|42|2024-02-22|15/12/2023||3.26||768660000|249.33999633789|1|2023-11-02|15/09/2023|3.64|3.27|764400000|733570000|187.50999450684|1
2023-12-30 11:34:03|00703|32322|ALSN|5.2B|5200000000|58.15|592360|40.02|42|2024-02-14|15/12/2023||1.47||743620000|58.150001525879|1|2023-10-25|15/09/2023|1.76|1.74|736000000|762280000|57.430000305176|1
2023-12-30 11:34:11|00704|955543|CC|4.68B|4680000000|31.54|1261956|2.14|35|2024-02-08|15/12/2023||0.2221||1320000000|31.540000915527|1|2023-10-26|15/09/2023|0.63|0.7|1500000000|1520000000|23.610000610352|1
2023-12-30 11:34:16|00705|20651|MOH|21.06B|21060000000|361.65|374857|8.52|42|2024-02-07|15/12/2023||4.35||8350000000|361.64999389648|1|2023-10-25|15/09/2023|5.05|4.88|8550000000|8240000000|333.76998901367|1
2023-12-30 11:34:21|00706|1050735|SWCH|8.42B|8420000000|34.25|2212914|0|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
2023-12-30 11:34:27|00707|21143|STE|21.72B|21720000000|219.84|443697|18.07|42|2024-02-08|15/12/2023||2.18||1370000000|219.85000610352|1|2023-11-07|15/09/2023|2.03|2.01|1340000000|1300000000|217.5|1
2023-12-30 11:34:33|00708|1162160|AZEK|5.65B|5650000000|38.25|1574703|83.28|18|2024-02-01|15/12/2023||0.0572||233780000|38.25|1|2023-11-28|15/09/2023|0.36|0.29|388800000|368680000|31.780000686646|1
2023-12-30 11:34:40|00709|16715|NDSN|15.06B|15060000000|264.16|204125|10.17|42|2024-02-20|15/01/2024||1.92||627440000|264.16000366211|1|2023-12-13|15/10/2023|2.46|2.4|719000000|706820000|237.83999633789|1
2023-12-30 11:34:45|00710|1013387|ATUS|1.48B|1480000000|3.25|4481842|-28.57|28|2024-02-14|15/12/2023||0.0681||2290000000|3.25|1|2023-11-01|15/09/2023|0.15|0.06|2320000000|2290000000|2.8900001049042|1
2023-12-30 11:34:53|00711|20249|AWI|4.34B|4340000000|98.33|541852|41.79|42|2024-02-20|15/12/2023||1.03||304810000|98.349998474121|1|2023-10-24|15/09/2023|1.6|1.31|347300000|330470000|69.059997558594|1
2023-12-30 11:34:58|00712|1167065|LESL|1.27B|1270000000|6.91|3621639|-42.8|18|2024-02-01|15/12/2023||-0.213||169880000|6.9099998474121|1|2023-11-28|15/09/2023|0.14|0.16|432400000|419390000|5.710000038147|1
2023-12-30 11:35:06|00713|993236|LW|15.67B|15670000000|108.12|2042491|21.57|31|2024-04-04|15/02/2024||1.54||1690000000|108.12999725342|1|2024-01-04|15/11/2023||1.42||1700000000|108.12999725342|1
2023-12-30 11:35:13|00714|29683|THO|6.31B|6310000000|118.25|507076|56.81|43|2024-03-06|15/01/2024||0.7003||2250000000|118.25|1|2023-12-06|15/10/2023|0.99|0.95|2500000000|2570000000|103|1
2023-12-30 11:35:18|00715|1164096|RKT|29.68B|29680000000|14.47|2643569|107.31|19|2024-02-22|15/12/2023||-0.049||792980000|14.470000267029|1|2023-11-02|15/09/2023|0.00|-0.02|1200000000|982610000|7.5199999809265|1
2023-12-30 11:35:22|00716|1168839|PLTK|3.2B|3200000000|8.72|889737|4.31|18|2024-02-22|15/12/2023||0.1685||629760000|8.7200002670288|1|2023-11-08|15/09/2023|0.1|0.19|630100000|638340000|8.6899995803833|1
2023-12-30 11:35:29|00717|20896|RRX|9.82B|9820000000|148.13|524086|23.3|42|2024-01-31|15/12/2023||2.23||1630000000|148.02000427246|1|2023-11-09|15/09/2023|2.17|2.52|385600000|1727000000|106.13999938965|1
2023-12-30 11:35:35|00718|1167331|SHC|4.76B|4760000000|16.85|856553|103.75|18|2024-02-27|15/12/2023||0.2697||306740000|16.870000839233|1|2023-11-01|15/09/2023|0.21|0.2|263000000|264550000|12.659999847412|1
2023-12-30 11:35:42|00719|6387|STLD|19.11B|19110000000|118.1|1313714|20.01|50|2024-01-23|15/12/2023||2.54||4100000000|118.09999847412|1|2023-10-18|15/09/2023|3.47|3.58|4590000000|4470000000|106.7799987793|1
2023-12-30 11:35:48|00720|39142|TKO|13.99B|13990000000|81.59|1187577|19.07|41|2023-11-07|15/09/2023|-0.26|0.58|449100000|609620000|84.610000610352|1|2023-08-02|15/06/2023|0.67|0.91|410300000|397490000|104.05999755859|1
2023-12-30 11:35:54|00721|1096042|FTDR|2.8B|2800000000|35.22|794130|69.16|27|2024-02-22|15/12/2023||-0.0324||359020000|35.200000762939|1|2023-11-01|15/09/2023|0.94|0.53|524000000|513040000|28.930000305176|1
2023-12-30 11:36:00|00722|21164|HEI|21.69B|21690000000|178.91|329524|16.58|42|2024-02-27|15/01/2024||0.7469||886610000|178.86999511719|1|2023-12-18|15/10/2023|0.74|0.6829|936450000|901130000|181.85000610352|1
2023-12-30 11:36:04|00723|1176184|VSCO|2.06B|2060000000|26.54|2561458|-27.29|15|2024-02-29|15/01/2024||2.43||2090000000|26.540000915527|1|2023-11-29|15/10/2023|-0.86|-0.79|1270000000|1270000000|22.329999923706|1
2023-12-30 11:36:10|00724|48413|COMM|598M|598000000|2.82|3777072|-61.37|41|2024-02-15|15/12/2023||0.0824||1600000000|2.829999923706|1|2023-11-09|15/09/2023|0.13|0.19|1600000000|1840000000|1.5700000524521|1
2023-12-30 11:36:15|00725|1164707|CVAC|942.72M|942720000|4.21|977904|-31.43|13|2024-04-24|15/12/2023||-0.1989||27440000|4.210000038147|1|2023-11-14|15/09/2023|-0.22|-0.2195|16500000|16490000|5.5100002288818|1
2023-12-30 11:36:19|00726|1163543|OPEN|3B|3000000000|4.48|19270718|296.46|18|2024-02-22|15/12/2023||-0.2352||857280000|4.4899997711182|1|2023-11-02|15/09/2023|-0.16|-0.2|980000000|1010000000|1.8899999856949|1
2023-12-30 11:36:31|00727|8277|VYX|2.39B|2390000000|16.92|1927319|-27.54|41|2024-02-06|15/12/2023||0.6582||963480000|16.909999847412|1|2023-11-09|15/09/2023|0.95|0.5923|2020000000|2040000000|16.430000305176|1
2023-12-30 11:36:37|00728|1167752|CERT|2.81B|2810000000|17.59|662821|8.85|18|2024-02-28|15/12/2023||0.1114||86600000|17.579999923706|1|2023-11-08|15/09/2023|0.11|0.11|85600000|86250000|12.579999923706|1
2023-12-30 11:36:43|00729|1163350|JAMF|2.27B|2270000000|18.06|399747|-15.73|19|2024-02-27|15/12/2023||0.1188||148570000|18.059999465942|1|2023-11-08|15/09/2023|0.08|0.06|142600000|140120000|16.629999160767|1
2023-12-30 11:36:49|00730|21102|CHE|8.78B|8780000000|585.26|74960|13.17|42|2024-02-20|15/12/2023||5.55||583620000|584.75|1|2023-10-25|15/09/2023|5.32|4.9|565000000|558420000|507.10000610352|1
2023-12-30 11:36:55|00731|17424|UI|8.44B|8440000000|139.46|112882|-48.84|42|2024-02-09|15/12/2023||2.04||511240000|139.50999450684|1|2023-11-03|15/09/2023|1.47|2.17|463100000|546160000|124.62000274658|1
2023-12-30 11:37:02|00732|20263|GPK|7.54B|7540000000|24.66|2913560|10.38|42|2024-01-30|15/12/2023||0.6888||2470000000|24.680000305176|1|2023-10-31|15/09/2023|0.74|0.71|2350000000|2480000000|20.870000839233|1
2023-12-30 11:37:08|00733|20372|MSA|6.64B|6640000000|168.93|121966|16.74|42|2024-02-21|15/12/2023||1.87||467530000|168.92999267578|1|2023-10-24|15/09/2023|1.78|1.46|447000000|409960000|147.9700012207|1
2023-12-30 11:37:13|00734|1172566|AGL|5.1B|5100000000|12.55|3152223|-22.53|15|2024-02-29|15/12/2023||-0.1179||1060000000|12.539999961853|1|2023-11-02|15/09/2023|-0.08|-0.05|1220000000|1130000000|16.870000839233|1
2023-12-30 11:37:20|00735|39255|CCK|11.02B|11020000000|92.08|1244394|11.1|42|2024-02-06|15/12/2023||1.43||2950000000|92.089996337891|1|2023-10-23|15/09/2023|1.73|1.73|3070000000|3240000000|78.319999694824|1
2023-12-30 11:37:27|00736|20730|BFa|27.58B|27580000000|59.6|59625|-9.75|44|2024-03-06|15/01/2024||0.5632||1120000000|59.590000152588|1|2023-12-06|15/10/2023|0.5|0.5044|1110000000|1140000000|61.939998626709|1
2023-12-30 11:37:33|00737|16672|MSGS|4.35B|4350000000|181.9|127221|0.23|42|2024-02-02|15/12/2023||0.5958||331270000|181.69000244141|1|2023-11-02|15/09/2023|-0.79|-1.47|43000000|24980000|167.64999389648|1
2023-12-30 11:37:40|00738|32381|DECK|17.2B|17200000000|668.43|381113|67.11|41|2024-02-01|15/12/2023||11.08||1430000000|668.42999267578|1|2023-10-26|15/09/2023|6.82|4.4|1090000|960620000|492.39999389648|1
2023-12-30 11:37:46|00739|20246|SPR|3.69B|3690000000|31.81|3913737|10.95|42|2024-02-02|15/12/2023||-0.4414||1750000000|31.799999237061|1|2023-11-01|15/09/2023|-1.42|-1.35|1440000000|1480000000|22.60000038147|1
2023-12-30 11:37:59|00740|942671|SYNH|4.46B|4460000000|42.98|1382765|16.38|36|2023-11-02|15/09/2023||0.8942||1260000000|42.979999542236|1|2023-08-09|15/06/2023|1.28|0.7932|1370000000|1270000000|42.560001373291|1
2023-12-30 11:38:04|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
2023-12-30 11:38:10|00742|1167058|ALGM|5.83B|5830000000|30.27|1285737|0.97|18|2024-01-30|15/12/2023||0.2969||268920000|30.290000915527|1|2023-11-02|15/09/2023|0.4|0.37|275510000|274990000|25.760000228882|1
2023-12-30 11:38:16|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
2023-12-30 11:38:21|00744|1163886|BEPC|10.63B|10630000000|28.79|1071227|3.52|18|2024-02-02|15/12/2023||-0.1161||1300000000|28.790000915527|1|2023-11-03|15/09/2023|-0.096|-0.1198|934000000|1180000000|24.89999961853|1
2023-12-30 11:38:27|00745|39237|SIX|2.1B|2100000000|25.07|1901855|8.62|42|2024-02-22|15/12/2023||0.267||294340000|25.079999923706|1|2023-11-02|15/09/2023|1.32|1.49|547000000|542260000|21|1
2023-12-30 11:38:33|00746|948325|GDDY|14.98B|14980000000|106.18|1447986|41.14|36|2024-02-22|15/12/2023||1.03||1100000000|106.16000366211|1|2023-11-02|15/09/2023|0.89|0.73|1070000000|1070000000|73.459999084473|1
2023-12-30 11:38:40|00747|20917|BYD|6.13B|6130000000|62.59|875426|15.37|42|2024-02-22|15/12/2023||1.48||927560000|62.610000610352|1|2023-10-24|15/09/2023|1.36|1.47|903160000|880660000|60.400001525879|1
2023-12-30 11:38:47|00748|52812|IOVA|2.08B|2080000000|8.13|7258144|29.67|35|2024-02-27|15/12/2023||-0.4392||1860000|8.1199998855591|1|2023-11-07|15/09/2023|-0.46|-0.45|469000|4500000|4.3200001716614|1
2023-12-30 11:38:53|00749|29754|Y|11.41B|11410000000|847.79|81656|0|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
2023-12-30 11:39:02|00750|8124|BC|6.66B|6660000000|96.77|694806|33.88|43|2024-02-01|15/12/2023||1.66||1440000000|96.769996643066|1|2023-10-26|15/09/2023|2.42|2.37|1590000000|1660000000|68.769996643066|1
2023-12-30 11:39:08|00751|942636|AXTA|7.48B|7480000000|33.96|2147451|32.71|37|2024-01-31|15/12/2023||0.4435||1290000000|33.970001220703|1|2023-11-01|15/09/2023|0.45|0.38|1300000000|1300000000|26.229999542236|1
2023-12-30 11:39:16|00752|20809|DCI|7.85B|7850000000|65.38|452670|9.75|42|2024-03-06|15/01/2024||0.7611||868740000|65.349998474121|1|2023-11-29|15/10/2023|0.75|0.72|846300000|857510000|58.770000457764|1
2023-12-30 11:39:22|00753|20879|LAD|9.06B|9060000000|329.75|212452|62.09|42|2024-02-07|15/12/2023||8.18||7900000000|329.2799987793|1|2023-10-25|15/09/2023|9.25|10.04|8300000000|8180000000|249.49000549316|1
2023-12-30 11:39:28|00754|20849|BRO|20.24B|20240000000|71.12|1334169|23.37|42|2024-01-22|15/12/2023||0.5306||986160000|71.110000610352|1|2023-10-23|15/09/2023|0.71|0.62|1070000000|1030000000|67.169998168945|1
2023-12-30 11:39:35|00755|39138|AGCO|9.09B|9090000000|121.41|649512|-12.43|42|2024-02-06|15/12/2023||4.08||4040000000|121.41000366211|1|2023-10-31|15/09/2023|3.97|3.3|3460000000|3480000000|112.19999694824|1
2023-12-30 11:39:40|00756|1097781|NFE|7.74B|7740000000|37.73|1461336|-10.27|25|2024-02-27|15/12/2023||0.8415||820970000|37.740001678467|1|2023-11-08|15/09/2023|0.3|0.23|561300000|562990000|27.639999389648|1
2023-12-30 11:39:46|00757|1161057|HWM|22.28B|22280000000|54.15|2327420|37.47|30|2024-01-31|15/12/2023||0.4591||1640000000|54.119998931885|1|2023-11-02|15/09/2023|0.46|0.43|1660000000|1600000000|44.720001220703|1
2023-12-30 11:39:52|00758|20947|SKX|9.6B|9600000000|62.33|1819383|48.79|42|2024-02-08|15/12/2023||0.534||2080000000|62.340000152588|1|2023-10-26|15/09/2023|0.93|0.79|2030000000|2030000000|47.959999084473|1
2023-12-30 11:39:58|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
2023-12-30 11:40:04|00760|21213|OLN|6.61B|6610000000|53.94|1275842|0.8|42|2024-01-25|15/12/2023||0.2236||1510000000|53.950000762939|1|2023-10-26|15/09/2023|0.82|0.78|1670000000|1740000000|44.939998626709|1
2023-12-30 11:40:10|00761|39164|DAR|7.95B|7950000000|49.84|2254167|-19.96|42|2024-02-27|15/12/2023||0.9323||1700000000|49.840000152588|1|2023-11-07|15/09/2023|0.77|0.83|1630000000|1780000000|44.080001831055|1
2023-12-30 11:40:16|00762|39306|WLK|17.93B|17930000000|140.05|368957|35.93|42|2024-02-20|15/12/2023||0.8663||2860000000|139.96000671387|1|2023-11-02|15/09/2023|2.2|1.97|3110000000|3240000000|116.19999694824|1
2023-12-30 11:40:20|00763|1173265|PCOR|9.93B|9930000000|69.24|1380018|44.64|13|2024-02-20|15/12/2023||0.0726||248270000|69.199996948242|1|2023-11-01|15/09/2023|0.09|-0.05|248000000|233770000|61.090000152588|1
2023-12-30 11:40:25|00764|1174594|MCW|2.71B|2710000000|8.64|1648438|-5.57|13|2024-03-21|15/12/2023||0.0654||230030000|8.6400003433228|1|2023-11-02|15/09/2023|0.08|0.07|234100000|231940000|4.9800000190735|1
2023-12-30 11:40:32|00765|39334|PENN|3.89B|3890000000|26.02|5266261|-11.65|42|2024-02-01|15/12/2023||-0.3361||1580000000|26.040000915527|1|2023-11-02|15/09/2023|1.21|0.36|1620000000|1620000000|19.60000038147|1
2023-12-30 11:40:37|00766|20774|PPC|6.55B|6550000000|27.66|811405|16.61|42|2024-02-07|15/12/2023||0.4283||4460000000|27.680000305176|1|2023-10-25|15/09/2023|0.58|0.38|4360000000|4280000000|23.420000076294|1
2023-12-30 11:40:40|00767|1161540|VRM|86.33M|86330000|0.6|2444562|-39.7|18|2024-02-27|15/12/2023||-0.4528||266370000|0.60000002384186|1|2023-11-07|15/09/2023|-0.59|-0.45|235630000|244110000|1.0499999523163|1
2023-12-30 11:40:46|00768|1172716|DV|6.25B|6250000000|36.78|1600679|67.79|17|2024-03-05|15/12/2023||0.2083||171920000|36.790000915527|1|2023-11-09|15/09/2023|0.08|0.14|144000000|139000000|29.409999847412|1
2023-12-30 11:40:51|00769|1175175|CNM|8.74B|8740000000|40.41|2845007|105.65|13|2024-04-26|15/01/2024||0.3245||1430000000|40.409999847412|1|2023-12-05|15/10/2023|0.65|0.65|1830000000|1820000000|36.090000152588|1
2023-12-30 11:40:57|00770|32366|HLF|1.51B|1510000000|15.26|1554050|3.88|42|2024-02-20|15/12/2023||0.3861||1190000000|15.260000228882|1|2023-11-01|15/09/2023|0.65|0.73|1300000000|1250000000|14.25|1
2023-12-30 11:41:02|00771|1164644|DCT|2.60B|2600000000|18.99|1941656|62.31|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
2023-12-30 11:41:07|00772|21114|G|6.3B|6300000000|34.72|1351488|-25.68|42|2024-02-08|15/12/2023||0.7354||1120000000|34.709999084473|1|2023-11-08|15/09/2023|0.76|0.73|1140000000|1170000000|34.659999847412|1
2023-12-30 11:41:13|00773|1175119|PYCR|3.83B|3830000000|21.59|735601|-11.95|16|2024-02-01|15/12/2023||0.086||155510000|21.590000152588|1|2023-11-08|15/09/2023|-0.12|0.04|143600000|139260000|17.969999313354|1
2023-12-30 11:41:18|00774|1167748|AI|3.44B|3440000000|28.71|8623256|163.39|18|2024-03-01|15/01/2024||-0.0996||77690000|28.729999542236|1|2023-12-06|15/10/2023|-0.13|-0.18|73200000|74330000|30.049999237061|1
2023-12-30 11:41:25|00775|15629|CACC|6.69B|6690000000|532.73|58900|11.88|42|2024-01-30|15/12/2023||5.17||488820000|532.72998046875|1|2023-10-30|15/09/2023|10.7|5.71|478600000|487250000|404.58999633789|1
2023-12-30 11:41:32|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
2023-12-30 11:41:37|00777|1163737|UWMC|11.51B|11510000000|7.14|1211545|109.38|18|2024-02-28|15/12/2023||0.0379||429010000|7.1449999809265|1|2023-11-08|15/09/2023|0.15|0.07|677120000|508860000|5.0799999237061|1
2023-12-30 11:41:43|00778|1171775|DSEY|2.72B|2720000000|8.39|2028478|99.29|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
2023-12-30 11:41:49|00779|20436|CLR|26.56B|26560000000|74.27|3104824|0|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
2023-12-30 11:41:55|00780|41261|GMED|7.34B|7340000000|53.31|1289742|-28.49|42|2024-02-22|15/12/2023||0.5805||602530000|53.290000915527|1|2023-11-07|15/09/2023|0.57|0.54|383640000|286120000|46.509998321533|1
2023-12-30 11:42:00|00781|1163042|LMND|1.13B|1130000000|16.12|1927571|16.47|20|2024-02-21|15/12/2023||-0.8395||111000000|16.139999389648|1|2023-11-01|15/09/2023|-0.88|-0.94|114500000|104520000|10.939999580383|1
2023-12-30 11:42:05|00782|1173436|FIGS|1.18B|1180000000|6.94|2759105|1.91|16|2024-03-05|15/12/2023||0.0164||149140000|6.9499998092651|1|2023-11-02|15/09/2023|0.03|0.02|142200000|131420000|5.289999961853|1
2023-12-30 11:42:11|00783|39168|LPX|5.11B|5110000000|70.85|776837|18.08|42|2024-02-20|15/12/2023||0.4744||611200000|70.830001831055|1|2023-11-01|15/09/2023|1.62|1.54|728000000|727160000|51.279998779297|1
2023-12-30 11:42:16|00784|1174607|LZ|2.12B|2120000000|11.3|1385185|43.95|17|2024-03-07|15/12/2023||0.102||156490000|11.300000190735|1|2023-11-07|15/09/2023|0.12|0.09|167300000|159990000|10.319999694824|1
2023-12-30 11:42:22|00785|1163277|GOCO|310.74M|310740000|13.34|22577|28.15|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
2023-12-30 11:42:26|00786|1168863|WOOF|848.42M|848420000|3.16|5441189|-66.45|18|2024-03-14|15/01/2024||0.0359||1630000000|3.170000076294|1|2023-11-29|15/10/2023|-0.05|0.02|1490000000|1510000000|3.8399999141693|1
2023-12-30 11:42:32|00787|8107|SNV|5.51B|5510000000|37.67|1521776|0.59|43|2024-01-17|15/12/2023||0.9201||516730000|37.669998168945|1|2023-10-18|15/09/2023|0.6|0.87|550300000|539610000|27.829999923706|1
2023-12-30 11:42:38|00788|15777|COLM|4.81B|4810000000|79.54|419045|-9.44|42|2024-02-01|15/12/2023||1.97||1080000000|79.540000915527|1|2023-10-26|15/09/2023|1.7|1.66|985700000|994820000|70.25|1
2023-12-30 11:42:45|00789|16781|NXST|5.32B|5320000000|156.75|305856|-11.21|41|2024-02-20|15/12/2023||4.16||1320000000|156.75|1|2023-11-08|15/09/2023|0.7|1.38|1130000000|1160000000|151.46000671387|1
2023-12-30 11:42:51|00790|1172383|TSP|201.8M|201800000|0.88|1219648|-48.67|13|2024-02-07|15/12/2023||-0.3182||92000|0.87999999523163|1|2023-11-09|15/09/2023|-0.27|-0.6|4000000|4000000|1.0499999523163|1
2023-12-30 11:42:56|00791|17183|SIVBQ|1.96M|1960000|0.0331|66510|-99.99|42|2024-01-18|15/12/2023||4.23||1580000000|0.03310000151396|1|2023-10-19|15/09/2023||4.61||1480000000|0.09000000357628|1
2023-12-30 11:43:02|00792|20751|FRCB|7.65M|7650000|0.04|823343|-99.97|42|2024-01-12|15/12/2023||-2.32||845000000|0.0599999986589|1|2023-10-13|15/09/2023||-2.28||866000000|0.0599999986589|1
2023-12-30 11:43:07|00793|1159417|OTIS|36.62B|36620000000|89.5|1935804|13.19|20|2024-01-30|15/12/2023||0.8619||3560000000|89.519996643066|1|2023-10-25|15/09/2023|0.95|0.88|3520000000|3540000000|77.269996643066|1
2023-12-30 11:43:12|00794|1135949|CTVA|33.77B|33770000000|47.92|3937787|-18.75|25|2024-01-31|15/12/2023||0.0705||3610000000|47.950000762939|1|2023-11-08|15/09/2023|-0.23|-0.23|2410000000|2650000000|49.279998779297|1
2023-12-30 11:43:18|00795|943143|LBRDK|11.77B|11770000000|80.59|865354|5.64|36|2024-02-29|15/12/2023||2.31||250830000|80.589996337891|1|2023-11-03|15/09/2023|1.1|1.97|240000000|252200000|85.669998168945|1
2023-12-30 11:43:24|00796|995924|INVH|20.94B|20940000000|34.09|2972479|13.52|30|2024-02-14|15/12/2023||0.1732||615200000|34.110000610352|1|2023-10-25|15/09/2023|0.21|0.17|618000000|604460000|31.110000610352|1
2023-12-30 11:43:29|00797|20790|SUI|16.99B|16990000000|133.64|1001237|-7.73|42|2024-02-21|15/12/2023||0.0051||672570000|133.64999389648|1|2023-10-25|15/09/2023|1.31|1.28|983200000|940240000|105.09999847412|1
2023-12-30 11:43:35|00798|39337|TRMB|13.23B|13230000000|53.2|1590162|5.39|42|2024-02-07|15/12/2023||0.6044||920670000|53.220001220703|1|2023-11-01|15/09/2023|0.68|0.61|957000000|967450000|47.130001068115|1
2023-12-30 11:43:41|00799|955846|TDOC|3.57B|3570000000|21.55|4822285|-9.64|35|2024-02-21|15/12/2023||-0.23||671380000|21.549999237061|1|2023-10-24|15/09/2023|-0.35|-0.37|660240000|664110000|18.010000228882|1
2023-12-30 11:43:47|00800|24297|TDY|21.06B|21060000000|446.7|232705|12.19|42|2024-01-24|15/12/2023||5.04||1460000000|446.29000854492|1|2023-10-25|15/09/2023|5.05|4.76|1410000000|1430000000|386.19000244141|1
2023-12-30 11:43:53|00801|1142204|AMCR|13.92B|13920000000|9.65|8011725|-19.72|25|2024-01-30|15/12/2023||0.1527||3420000000|9.6400003433228|1|2023-10-31|15/09/2023|0.15|0.15|3440000000|3480000000|8.8599996566772|1
2023-12-30 11:43:58|00802|17124|SBNY|99.82M|99820000|1.6|676020|-98.62|42|2024-01-18|15/12/2023||4.06||675400000|1.6000000238419|1|2023-10-19|15/09/2023||3.89||653000000|0.00999999977648|1
2023-12-30 11:44:05|00803|101848|ALLY|10.53B|10530000000|34.92|4475333|43.35|39|2024-01-19|15/12/2023||0.5169||2000000000|34.919998168945|1|2023-10-18|15/09/2023|0.83|0.81|2040000000|2060000000|25.39999961853|1
2023-12-30 11:44:11|00804|39139|IEX|16.42B|16420000000|217.17|496681|-5.78|42|2024-01-30|15/12/2023||1.77||765630000|217.11000061035|1|2023-10-25|15/09/2023|2.12|1.89|793400000|792520000|192.74000549316|1
2023-12-30 11:44:17|00805|17251|SSNC|15.13B|15130000000|61.11|1112799|16.53|42|2024-02-07|15/12/2023||1.24||1400000000|61.110000610352|1|2023-10-26|15/09/2023|1.17|1.18|1370000000|1380000000|49.360000610352|1
2023-12-30 11:44:23|00806|29723|WAB|22.74B|22740000000|126.9|892473|26.43|42|2024-02-14|15/12/2023||1.57||2470000000|126.90000152588|1|2023-10-25|15/09/2023|1.7|1.46|2550000000|2410000000|99.940002441406|1
2023-12-30 11:44:29|00807|1061925|VICI|32.98B|32980000000|31.88|6482110|-1.64|25|2024-02-22|15/12/2023||0.651||917220000|31.889999389648|1|2023-10-25|15/09/2023|0.55|0.65|904300000|885670000|27.950000762939|1
2023-12-30 11:44:35|00808|39171|CPT|10.76B|10760000000|99.28|1040968|-12.09|42|2024-02-01|15/12/2023||0.4011||386920000|99.290000915527|1|2023-10-26|15/09/2023|0.44|0.43|390780000|391050000|91.48999786377|1
2023-12-30 11:44:42|00809|20475|BIO|9.4B|9400000000|323.21|284710|-23.87|42|2024-02-08|15/12/2023||2.86||685190000|323.14001464844|1|2023-10-26|15/09/2023|2.33|2.78|632100000|689500000|290.07000732422|1
2023-12-30 11:44:48|00810|13972|WOLF|5.45B|5450000000|43.5|3667546|-37.18|42|2024-01-24|15/12/2023||-0.6933||206470000|43.509998321533|1|2023-10-30|15/09/2023|-0.53|-0.67|197400000|196210000|28.700000762939|1
2023-12-30 11:44:54|00811|1073206|CDAY|10.35B|10350000000|67.12|1306139|6.15|28|2024-02-07|15/12/2023||0.317||399440000|67.180000305176|1|2023-11-01|15/09/2023|0.37|0.29|377500000|369430000|64.01000213623|1
2023-12-30 11:44:59|00812|15579|BMRN|18.16B|18160000000|96.42|1734962|-5.88|42|2024-02-21|15/12/2023||0.2045||638160000|96.419998168945|1|2023-11-01|15/09/2023|0.46|0.23|581300000|607500000|81.449996948242|1
2023-12-30 11:45:08|00813|29737|EVRG|11.99B|11990000000|52.2|2720666|-17.82|42|2024-02-23|15/12/2023||0.3522||1160000000|52.229999542236|1|2023-11-07|15/09/2023|1.88|1.88|1670000000|1920000000|50.930000305176|1
2023-12-30 11:45:14|00814|1096067|ELAN|7.34B|7340000000|14.9|5572178|22.94|27|2024-02-21|15/12/2023||0.1066||1000000000|14.909999847412|1|2023-11-07|15/09/2023|0.18|0.12|1070000000|1040000000|9.3599996566772|1
2023-12-30 11:45:19|00815|41250|WPC|14.17B|14170000000|64.83|2237250|-17.39|42|2024-02-09|15/12/2023||0.59||416080000|64.809997558594|1|2023-11-03|15/09/2023|0.58|0.63|448260000|443130000|55.389999389648|1
2023-12-30 11:45:26|00816|39241|FNF|13.89B|13890000000|51.03|1689822|34.4|42|2024-02-21|15/12/2023||1.05||2900000000|51.020000457764|1|2023-11-07|15/09/2023|1.23|1.13|2780000000|2840000000|41.799999237061|1
2023-12-30 11:45:31|00817|15572|BLDR|20.59B|20590000000|167|1976732|156.13|42|2024-02-27|15/12/2023||2.49||4000000000|167.08999633789|1|2023-11-01|15/09/2023|4.24|3.88|4530000000|4880000000|108.51999664307|1
2023-12-30 11:45:38|00818|20580|JLL|8.99B|8990000000|189.13|338851|17.35|42|2024-02-07|15/12/2023||3.76||5800000000|189.13000488281|1|2023-11-02|15/09/2023|2.01|2.18|5100000000|5120000000|130.38999938965|1
2023-12-30 11:45:45|00819|19696|LDOS|14.88B|14880000000|108.24|700942|3.06|41|2024-02-20|15/12/2023||1.73||3800000000|108.26000213623|1|2023-10-31|15/09/2023|2.03|1.67|3900000000|3780000000|91.790000915527|1
2023-12-30 11:45:51|00820|1075224|EQH|11.27B|11270000000|33.3|3780752|14.95|28|2024-02-08|15/12/2023||1.3||3570000000|33.310001373291|1|2023-10-31|15/09/2023|1.3|1.31|3620000000|3510000000|26.280000686646|1
2023-12-30 11:45:57|00821|39190|BG|14.67B|14670000000|100.94|1116786|1.15|43|2024-02-07|15/12/2023||2.85||15380000000|100.94999694824|1|2023-10-26|15/09/2023|2.99|2.47|14230000000|15570000000|102.18000030518|1
2023-12-30 11:46:03|00822|20330|MPW|2.94B|2940000000|4.91|14556060|-56.28|42|2024-02-01|15/12/2023||0.191||334060000|4.914999961853|1|2023-10-26|15/09/2023|0.19|0.19|306580000|334140000|4.460000038147|1
2023-12-30 11:46:09|00823|24321|TRGP|19.37B|19370000000|86.86|1662333|17.95|42|2024-02-22|15/12/2023||1.54||3800000000|86.870002746582|1|2023-11-02|15/09/2023|1.17|1.21|3900000000|4550000000|84.150001525879|1
2023-12-30 11:46:15|00824|20844|ATO|17.21B|17210000000|115.91|1119807|1.24|42|2024-02-06|15/12/2023||2.05||1430000000|115.90000152588|1|2023-11-08|15/09/2023|0.8|0.72|587640000|964480000|109.86000061035|1
2023-12-30 11:46:21|00825|13569|FSLR|18.41B|18410000000|172.28|2452759|15.8|42|2024-02-22|15/12/2023||3.28||1310000000|172.2799987793|1|2023-10-31|15/09/2023|2.5|2.05|801000000|904110000|136.32000732422|1
2023-12-30 11:46:28|00826|23064|QGEN|9.91B|9910000000|39.4|1177372|-13.45|38|2024-02-06|15/12/2023||0.5326||497650000|43.430000305176|1|2023-10-30|15/09/2023|0.5|0.48|470000000|469790000|36.110000610352|1
2023-12-30 11:46:33|00827|20301|NLY|9.69B|9690000000|19.375|5162986|-9.38|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
2023-12-30 11:46:39|00828|940831|FWONK|14.67B|14670000000|63.13|997820|10.71|37|2023-11-09|15/09/2023||0.293||880250000|66|1|2023-08-04|15/06/2023|0.235|0.0513|724000000|742000000|72.677726745605|1
2023-12-30 11:46:45|00829|958243|RUN|4.28B|4280000000|19.63|14359266|-17.97|35|2024-02-15|15/12/2023||-0.1905||536510000|19.639999389648|1|2023-11-01|15/09/2023|0.4|-0.12|563200000|581970000|9.6499996185303|1
2023-12-30 11:46:50|00830|20476|BKIN|214.24M|214240000|75.76|14287693|24.01|30|2024-03-07|15/12/2023||0.4704||374580000|75.76000213623|1|2023-11-03|15/09/2023||0.4729||370810000|75.76000213623|1
2023-12-30 11:46:56|00831|16037|EWBC|10.14B|10140000000|71.95|979736|8.9|42|2024-01-23|15/12/2023||1.84||641480000|71.949996948242|1|2023-10-19|15/09/2023|2.02|2.02|648000000|643920000|51.479999542236|1
2023-12-30 11:47:02|00832|942360|AMH|14.88B|14880000000|35.96|2588881|18.02|38|2024-02-22|15/12/2023||0.1356||410020000|35.959999084473|1|2023-11-02|15/09/2023|0.2|0.12|421700000|415160000|32.919998168945|1
2023-12-30 11:47:09|00833|21027|HUBB|17.64B|17640000000|328.87|673879|39.74|42|2024-01-30|15/12/2023||3.57||1320000000|328.92999267578|1|2023-10-31|15/09/2023|3.95|4.04|1380000000|1390000000|283.32998657227|1
2023-12-30 11:47:16|00834|39220|WRB|18.24B|18240000000|70.74|1275427|-3.41|42|2024-01-30|15/12/2023||1.36||2700000000|70.720001220703|1|2023-10-23|15/09/2023|1.35|1.19|2640000000|2660000000|63.279998779297|1
2023-12-30 11:47:21|00835|21198|CUBE|10.49B|10490000000|46.35|1868750|12.64|42|2024-02-22|15/12/2023||0.454||261610000|46.349998474121|1|2023-11-02|15/09/2023|0.45|0.44|267880000|264660000|33.950000762939|1
2023-12-30 11:47:27|00836|39258|SCI|10.11B|10110000000|68.45|958560|-1.89|42|2024-02-13|15/12/2023||0.9||1020000000|68.449996948242|1|2023-11-01|15/09/2023|0.78|0.69|1000000000|978780000|54.419998168945|1
2023-12-30 11:47:33|00837|9235|RS|16.07B|16070000000|279.67|298918|37.87|42|2024-02-15|15/12/2023||3.88||3300000000|279.79998779297|1|2023-10-26|15/09/2023|5|5.02|3620000000|3610000000|247.16999816895|1
2023-12-30 11:47:39|00838|39140|LEA|8.23B|8230000000|141.25|613491|12.89|42|2024-02-06|15/12/2023||3.15||5650000000|141.21000671387|1|2023-10-26|15/09/2023|2.87|2.61|5800000000|5600000000|129.67999267578|1
2023-12-30 11:47:48|00839|42582|GLPI|13.56B|13560000000|49.35|1688776|-5.15|41|2024-02-22|15/12/2023||0.696||361040000|49.340000152588|1|2023-10-26|15/09/2023|0.7|0.69|359600000|354160000|45.110000610352|1
2023-12-30 11:47:55|00840|6447|IAC|4.5B|4500000000|52.38|629627|18.03|42|2024-02-13|15/12/2023||-0.0935||1060000000|52.380001068115|1|2023-11-07|15/09/2023|-4.72|-0.64|1110000000|1110000000|44.290000915527|1
2023-12-30 11:48:01|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
2023-12-30 11:48:07|00842|29655|GWRE|8.93B|8930000000|109.04|673141|74.83|42|2024-03-05|15/01/2024||0.2807||251280000|109.04000091553|1|2023-12-07|15/10/2023|0.00|-0.16|207400000|200880000|98.080001831055|1
2023-12-30 11:48:16|00843|13961|WTRG|10.2B|10200000000|37.34|1521443|-22.88|42|2024-02-27|15/12/2023||0.5072||729800000|37.360000610352|1|2023-11-06|15/09/2023|0.3|0.29|411260000|455270000|35.819999694824|1
2023-12-30 11:48:22|00844|39165|LII|15.9B|15900000000|447.16|308160|84.72|43|2024-02-06|15/12/2023||3.46||1140000000|447.51998901367|1|2023-10-26|15/09/2023|5.37|4.69|1370000000|1280000000|339.29998779297|1
2023-12-30 11:48:29|00845|20553|LSI|11.52B|11520000000|133.1|761701|33.18|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
2023-12-30 11:48:35|00846|40058|CONE|11.71B|11710000000|90.36|2797639|0|36|2022-08-03|15/06/2022||0.04||320980000|90.360000610352|1|2022-05-04|15/03/2022||0.02||315170000|90.360000610352|1
2023-12-30 11:48:41|00847|7972|CLF|10.31B|10310000000|20.43|9417784|23.89|42|2024-02-09|15/12/2023||0.036||5190000000|20.430000305176|1|2023-10-23|15/09/2023|0.54|0.44|5600000000|5580000000|14.590000152588|1
2023-12-30 11:48:47|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
2023-12-30 11:48:52|00849|1123969|TW|21.32B|21320000000|90.88|958303|37.34|25|2024-02-01|15/12/2023||0.5704||343360000|90.900001525879|1|2023-10-26|15/09/2023|0.55|0.54|328360000|324610000|83.389999389648|1
2023-12-30 11:49:00|00850|20803|CLVT|6.15B|6150000000|9.27|5751002|8.68|42|2024-02-29|15/12/2023||0.2122||685850000|9.2600002288818|1|2023-11-07|15/09/2023|0.21|0.1833|647200000|631450000|6.7600002288818|1
2023-12-30 11:49:09|00851|24357|WSO|15.74B|15740000000|428.79|296732|69.78|42|2024-02-08|15/12/2023||2.46||1660000000|428.4700012207|1|2023-10-19|15/09/2023|4.35|4.22|2130000000|2040000000|368.17001342773|1
2023-12-30 11:49:15|00852|39217|AFG|9.96B|9960000000|118.95|354831|-13.57|42|2024-01-31|15/12/2023||2.94||1670000000|118.88999938965|1|2023-11-01|15/09/2023|2.09|2.47|2160000000|1650000000|109.36000061035|1
2023-12-30 11:49:20|00853|254|AA|6.07B|6070000000|33.98|5814975|-27.02|30|2024-01-17|15/12/2023||-0.8448||2620000000|33.979999542236|1|2023-10-18|15/09/2023|-1.14|-1.05|2600000000|2580000000|27.770000457764|1
2023-12-30 11:49:27|00854|41235|REXR|12.24B|12240000000|56.08|1617940|2.17|42|2024-02-07|15/12/2023||0.2686||211540000|56.099998474121|1|2023-10-18|15/09/2023|0.27|0.27|205400000|196520000|48.439998626709|1
2023-12-30 11:49:34|00855|20451|KNX|9.3B|9300000000|57.65|2077243|9.77|42|2024-01-24|15/12/2023||0.4729||1960000000|57.700000762939|1|2023-10-19|15/09/2023|0.41|0.36|2020000000|1900000000|47.319999694824|1
2023-12-30 11:49:40|00856|39189|DOX|10.28B|10280000000|87.89|756282|-3.36|42|2024-01-30|15/12/2023||1.56||1240000000|87.879997253418|1|2023-11-07|15/09/2023|1.42|1.42|1240000000|1240000000|83.139999389648|1
2023-12-30 11:49:47|00857|39169|ACM|12.57B|12570000000|92.44|691895|8.75|42|2024-02-05|15/12/2023||0.9473||1720000000|92.430000305176|1|2023-11-13|15/09/2023|1.01|0.97|3840000000|3700000000|80.309997558594|1
2023-12-30 11:49:54|00858|6446|CIEN|6.52B|6520000000|45|1515044|-11.3|42|2024-03-05|15/01/2024||0.479||1050000000|45.020000457764|1|2023-12-07|15/10/2023|0.75|0.69|1130000000|1100000000|45.759998321533|1
2023-12-30 11:50:00|00859|39146|UGI|5.19B|5190000000|24.6|1921133|-34.64|42|2024-01-31|15/12/2023||1.11||2806000000|24.60000038147|1|2023-11-16|15/09/2023|2.84|-0.07|8930000000|1920000000|22.010000228882|1
2023-12-30 11:50:07|00860|1011774|VST|13.77B|13770000000|38.51|3865476|59.99|28|2024-02-29|15/12/2023||0.1847||2910000000|38.529998779297|1|2023-11-07|15/09/2023|1.56|1.75|4090000000|4780000000|35.330001831055|1
2023-12-30 11:50:14|00861|39289|OC|13.17B|13170000000|148.24|812479|70.39|43|2024-02-21|15/12/2023||2.81||2250000000|148.22999572754|1|2023-10-25|15/09/2023|4.15|3.89|2480000000|2530000000|123.34999847412|1
2023-12-30 11:50:22|00862|32537|CG|14.68B|14680000000|40.69|3367771|34.6|43|2024-02-01|15/12/2023||0.7797||881010000|40.709999084473|1|2023-11-07|15/09/2023|0.87|0.72|776600000|845860000|28.920000076294|1
2023-12-30 11:50:29|00863|39302|ST|5.69B|5690000000|37.57|2015880|-7.12|42|2024-01-30|15/12/2023||0.8505||977350000|37.569999694824|1|2023-10-31|15/09/2023|0.91|0.9|1000000000|1000000000|34.099998474121|1
2023-12-30 11:50:35|00864|8266|FHN|7.91B|7910000000|14.16|8500159|-42.18|43|2024-01-18|15/12/2023||0.2704||788070000|14.170000076294|1|2023-10-18|15/09/2023|0.27|0.25|778000000|795420000|10.869999885559|1
2023-12-30 11:50:41|00865|41195|BERY|7.78B|7780000000|67.41|872037|11.13|42|2024-02-02|15/12/2023||1.31||2970000000|67.389999389648|1|2023-11-16|15/09/2023|2.28|2.14|3100000000|3140000000|61.240001678467|1
2023-12-30 11:50:48|00866|8202|ITT|9.8B|9800000000|119.34|415319|46.04|43|2024-02-16|15/12/2023||1.33||813620000|119.37000274658|1|2023-11-02|15/09/2023|1.37|1.27|822100000|810820000|93.970001220703|1
2023-12-30 11:50:54|00867|976456|LSXMK|9.39B|9390000000|28.78|1094676|-5.53|31|2023-11-03|15/09/2023||0.8975||2290000000|25.75|1|2023-08-04|15/06/2023|0.77|0.9175|2250000000|2250000000|25.422500610352|1
2023-12-30 11:51:00|00868|1173555|OGN|3.69B|3690000000|14.42|5349760|-48.83|14|2024-02-15|15/12/2023||0.7935||1560000000|14.420000076294|1|2023-11-02|15/09/2023|0.87|1.05|1520000000|1570000000|14.64999961853|1
2023-12-30 11:51:07|00869|48388|ARMK|7.37B|7370000000|28.1|3611280|-32.34|41|2024-02-06|15/12/2023||0.3624||4290000000|28.10000038147|1|2023-11-14|15/09/2023|0.64|0.64|4900000000|4790000000|28.520000457764|1
2023-12-30 11:51:13|00870|16200|GNTX|7.62B|7620000000|32.66|1448061|19.28|42|2024-01-26|15/12/2023||0.4388||552670000|32.659999847412|1|2023-10-27|15/09/2023|0.45|0.44|575850000|565470000|30.370000839233|1
2023-12-30 11:51:17|00871|32374|UTHR|10.33B|10330000000|219.89|304876|-20.33|42|2024-02-21|15/12/2023||4.1||574020000|220.02000427246|1|2023-11-01|15/09/2023|5.38|5.15|609400000|587900000|222.86000061035|1
2023-12-30 11:51:24|00872|39170|ARW|6.62B|6620000000|122.32|657321|15.98|42|2024-02-08|15/12/2023||3.77||7920000000|122.25|1|2023-11-02|15/09/2023|4.14|3.51|8010000000|8080000000|113.69999694824|1
2023-12-30 11:51:31|00873|20979|ATR|8.13B|8130000000|123.73|296940|11.68|42|2024-02-15|15/12/2023||1.12||835940000|123.62000274658|1|2023-10-25|15/09/2023|1.26|1.27|893000000|909910000|123.33999633789|1
2023-12-30 11:51:38|00874|942640|STOR|9.09B|9090000000|32.21|2910862|0.41|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
2023-12-30 11:51:44|00875|39283|KRC|4.72B|4720000000|39.85|1094204|2.71|42|2024-01-31|15/12/2023||0.3278||279960000|39.840000152588|1|2023-10-25|15/09/2023|0.45|0.33|283600000|279360000|28.60000038147|1
2023-12-30 11:51:51|00876|15358|AGNC|6.58B|6580000000|9.81|16610577|-6.39|42|2024-01-31|15/12/2023||0.5909||586940000|9.8100004196167|1|2023-10-30|15/09/2023|0.65|0.61|593000000|510160000|7|1
2023-12-30 11:51:57|00877|39257|NNN|7.86B|7860000000|43.1|1678632|-5.81|42|2024-02-13|15/12/2023||0.484||205740000|43.099998474121|1|2023-11-01|15/09/2023|0.59|0.47|205130000|204620000|36.330001831055|1
2023-12-30 11:52:04|00878|1168293|AIRC|5.45B|5450000000|34.73|1151177|1.02|15|2024-02-07|15/12/2023||0.0623||198130000|34.729999542236|1|2023-11-02|15/09/2023|4.43|0.1771|197310000|210660000|28.549999237061|1
2023-12-30 11:52:11|00879|16417|JAZZ|7.74B|7740000000|123|714720|-22.23|42|2024-02-27|15/12/2023||5.19||1020000000|123|1|2023-11-08|15/09/2023|4.84|4.93|972000000|969020000|133.66999816895|1
2023-12-30 11:52:16|00880|1010884|JHG|4.99B|4990000000|30.16|944720|25.98|30|2024-02-06|15/12/2023||0.525||508120000|30.14999961853|1|2023-11-01|15/09/2023|0.64|0.54|521000000|511940000|23.069999694824|1
2023-12-30 11:52:22|00881|32506|DKS|12.01B|12010000000|146.95|1377305|24.06|43|2024-03-05|15/01/2024||3.32||3770000000|146.94999694824|1|2023-11-21|15/10/2023|2.85|2.46|3040000000|2950000000|119.01000213623|1
2023-12-30 11:52:27|00882|8130|NYT|8.05B|8050000000|48.98|1230840|50.57|43|2024-01-31|15/12/2023||0.616||682970000|49|1|2023-11-08|15/09/2023|0.37|0.29|598300000|589490000|41.610000610352|1
2023-12-30 11:52:33|00883|15668|CBSH|6.97B|6970000000|53.41|546826|-17.99|42|2024-01-18|15/12/2023||0.7999||385680000|53.409999847412|1|2023-10-18|15/09/2023|0.96|0.94|391500000|392370000|70.439998626709|0.66666666666667
2023-12-30 11:52:40|00884|20189|FR|7.15B|7150000000|52.66|1040391|8.15|42|2024-02-07|15/12/2023||0.3066||156670000|52.669998168945|1|2023-10-18|15/09/2023|0.57|0.3|155110000|153580000|44.930000305176|1
2023-12-30 11:52:46|00885|39274|FAF|6.65B|6650000000|64.45|705835|21.97|42|2024-02-08|15/12/2023||1.07||1560000000|64.440002441406|1|2023-10-26|15/09/2023|1.22|1.13|1480000000|1600000000|50.060001373291|1
2023-12-30 11:52:52|00886|979017|USFD|11.16B|11160000000|45.41|1749111|32.62|31|2024-02-15|15/12/2023||0.6635||8800000000|45.409999847412|1|2023-11-09|15/09/2023|0.7|0.69|9100000000|9120000000|41.080001831055|1
2023-12-30 11:52:58|00887|13090|OSK|7.09B|7090000000|108.41|522839|23.73|43|2024-01-30|15/12/2023||2.2||2460000000|108.44000244141|1|2023-10-26|15/09/2023|3.04|2.19|2510000000|2470000000|86.860000610352|1
2023-12-30 11:53:04|00888|1058014|COLD|8.58B|8580000000|30.28|2241180|6.1|28|2024-02-22|15/12/2023||0.1289||601830000|30.290000915527|1|2023-11-02|15/09/2023|-0.01|0.09|667900000|702320000|26.799999237061|1
2023-12-30 11:53:10|00889|20214|RGA|10.66B|10660000000|161.81|362890|13.49|42|2024-02-01|15/12/2023||4.47||4520000000|161.83999633789|1|2023-11-02|15/09/2023|5.57|4.29|5150000000|4380000000|148.49000549316|1
2023-12-30 11:53:17|00890|20664|SF|7.05B|7050000000|69.16|536274|17.34|42|2024-02-01|15/12/2023||1.39||1110000000|69.180000305176|1|2023-10-25|15/09/2023|0.6|1.33|1050000000|1090000000|58.459999084473|1
2023-12-30 11:53:23|00891|16937|PNFP|6.63B|6630000000|87.22|460860|18.84|42|2024-01-16|15/12/2023||1.67||417130000|87.220001220703|1|2023-10-17|15/09/2023|1.79|1.71|408040000|421410000|68.330001831055|1
2023-12-30 11:53:29|00892|16499|LFUS|6.66B|6660000000|267.56|95274|20.06|42|2024-01-31|15/12/2023||2.13||545830000|267.55999755859|1|2023-10-31|15/09/2023|2.97|2.61|607100000|584890000|215.41000366211|1
2023-12-30 11:53:35|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
2023-12-30 11:53:41|00894|29656|HTA|694.28M|694280000|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
2023-12-30 11:53:46|00895|20191|HII|10.31B|10310000000|259.81|275273|12.49|42|2024-02-15|15/12/2023||4.38||2780000000|259.76000976562|1|2023-11-02|15/09/2023|3.7|3.41|2820000000|2710000000|220.99000549316|1
2023-12-30 11:53:51|00896|15649|CASY|10.2B|10200000000|274.74|246332|21.19|42|2024-03-05|15/01/2024||2.05||3600000000|274.73999023438|1|2023-12-11|15/10/2023|4.24|3.73|4060000000|4060000000|268.01000976562|1
2023-12-30 11:53:57|00897|20479|CFR|6.95B|6950000000|108.55|433865|-18.97|42|2024-01-25|15/12/2023||2.02||489760000|108.5|1|2023-10-26|15/09/2023|2.38|2.11|491420000|484910000|83.660003662109|1
2023-12-30 11:54:05|00898|41215|VOYA|7.62B|7620000000|72.97|623106|16.94|42|2024-02-06|15/12/2023||2.02||1730000000|72.959999084473|1|2023-10-31|15/09/2023|1.74|2.05|1720000000|1730000000|66.069999694824|1
2023-12-30 11:54:10|00899|1167588|CNXC|6.54B|6540000000|98.21|417950|-26.8|18|2024-03-27|15/02/2024||3.26||2460000000|98.269996643066|1|2024-01-08|15/11/2023||3.07||2200000000|98.269996643066|1
2023-12-30 11:54:17|00900|48377|BRX|6.99B|6990000000|23.28|2410915|3.15|41|2024-02-12|15/12/2023||0.1961||311580000|23.270000457764|1|2023-10-30|15/09/2023|0.21|0.2|307310000|306210000|19.889999389648|1
2023-12-30 11:54:23|00901|20383|STWD|6.58B|6580000000|21.02|2532268|14.3|42|2024-02-23|15/12/2023||0.4818||559000000|21.020000457764|1|2023-11-08|15/09/2023|0.49|0.48|521500000|524030000|18.610000610352|1
2023-12-30 11:54:29|00902|39242|ORI|8.01B|8010000000|29.4|1264160|21.19|42|2024-01-25|15/12/2023||0.7333||1950000000|29.39999961853|1|2023-10-26|15/09/2023|0.72|0.62|1760000000|1980000000|26.829999923706|1
2023-12-30 11:54:35|00903|8185|X|10.86B|10860000000|48.65|6551134|90.26|39|2024-01-25|15/12/2023||0.295||3830000000|48.689998626709|1|2023-10-26|15/09/2023|1.4|1.1|4430000000|4500000000|32.400001525879|1
2023-12-30 11:54:40|00904|20459|PB|6.35B|6350000000|67.75|632661|-7.12|42|2024-01-24|15/12/2023||1.13||281620000|67.73999786377|1|2023-10-25|15/09/2023|1.2|1.16|278260000|279710000|50.130001068115|1
2023-12-30 11:54:50|00905|13992|RGLD|7.95B|7950000000|120.96|379802|7.76|42|2024-02-14|15/12/2023||0.7278||141800000|120.95999908447|1|2023-11-01|15/09/2023|0.76|0.77|138620000|135360000|104.33000183105|1
2023-12-30 11:54:56|00906|958233|LITE|3.51B|3510000000|52.42|1222844|2|34|2024-02-01|15/12/2023||0.3003||363190000|52.419998168945|1|2023-11-08|15/09/2023|0.35|0.28|317600000|313040000|42.020000457764|1
2023-12-30 11:55:02|00907|1152333|NVST|4.12B|4120000000|24.05|2597586|-28.76|23|2024-02-07|15/12/2023||0.3804||643090000|24.040000915527|1|2023-11-01|15/09/2023|0.43|0.46|631300000|649510000|23.270000457764|1
2023-12-30 11:55:08|00908|39180|OGE|7B|7000000000|34.93|1473622|-13.15|42|2024-02-22|15/12/2023||0.195||705130000|34.930000305176|1|2023-11-02|15/09/2023|1.2|1.16|945400000|1270000000|34.5|1
2023-12-30 11:55:13|00909|29707|VAC|3.02B|3020000000|84.89|711575|-36.52|42|2024-02-21|15/12/2023||1.76||1140000000|84.889999389648|1|2023-11-01|15/09/2023|1.2|2.16|1190000000|1190000000|89.860000610352|1
2023-12-30 11:55:19|00910|39186|HUN|4.38B|4380000000|25.13|1890406|-9.25|42|2024-02-13|15/12/2023||-0.0406||1390000000|25.129999160767|1|2023-10-31|15/09/2023|0.15|0.2|1510000000|1560000000|23.239999771118|1
2023-12-30 11:55:25|00911|17148|SEIC|8.36B|8360000000|63.55|535214|8.15|42|2024-01-24|15/12/2023||0.8983||476730000|63.549999237061|1|2023-10-25|15/09/2023|0.87|0.88|476760000|483200000|54.509998321533|1
2023-12-30 11:55:32|00912|17585|WWD|8.18B|8180000000|136.13|333684|41.18|42|2024-01-29|15/12/2023||1.14||755850000|136.14999389648|1|2023-11-16|15/09/2023|0.84|1.31|777000000|763400000|134.63999938965|1
2023-12-30 11:55:39|00913|17440|UHAL|13.84B|13840000000|71.94|115737|18.95|42|2024-02-07|15/12/2023||0.88||1340000000|71.970001220703|1|2023-11-08|15/09/2023|1.4|1.76|1650000000|1650000000|52.930000305176|1
2023-12-30 11:55:44|00914|39245|OHI|7.73B|7730000000|30.66|1993060|9.93|42|2024-02-01|15/12/2023||0.345||208550000|30.659999847412|1|2023-11-02|15/09/2023|0.37|0.33|242030000|210680000|33.240001678467|1
2023-12-30 11:55:50|00915|20749|EXP|7.08B|7080000000|202.85|259229|51.41|42|2024-01-25|15/12/2023||3.55||537500000|202.83999633789|1|2023-10-26|15/09/2023|4.28|4.26|622200000|636350000|152.11000061035|1
2023-12-30 11:55:56|00916|20565|CACI|7.21B|7210000000|323.88|105174|7.75|42|2024-01-24|15/12/2023||4.52||1840000000|324.14001464844|1|2023-10-25|15/09/2023|4.36|4.54|1850000000|1690000000|322.69000244141|1
2023-12-30 11:56:04|00917|39324|BPOP|5.92B|5920000000|82.07|365562|25.74|42|2024-01-23|15/12/2023||1.68||707310000|82.040000915527|1|2023-10-26|15/09/2023|1.9|1.84|693570000|703190000|59.990001678467|1
2023-12-30 11:56:10|00918|39240|INGR|7.08B|7080000000|108.54|330165|10.55|42|2024-02-01|15/12/2023||1.86||2090000000|108.5299987793|1|2023-11-07|15/09/2023|2.33|1.96|2030000000|2120000000|95.620002746582|1
2023-12-30 11:56:17|00919|21040|PRI|7.21B|7210000000|205.87|132555|45.11|42|2024-02-07|15/12/2023||4.26||719940000|205.75999450684|1|2023-11-07|15/09/2023|4.28|4.03|713200000|703510000|202.24000549316|1
2023-12-30 11:56:24|00920|29665|POST|5.33B|5330000000|88.06|616677|-2.4|42|2024-02-01|15/12/2023||1.12||1910000000|88.059997558594|1|2023-11-16|15/09/2023|1.63|1.34|1950000000|1930000000|85.5|1
2023-12-30 11:56:30|00921|989528|VVV|4.88B|4880000000|37.58|1628968|15.63|30|2024-02-07|15/12/2023||0.2842||378750000|37.580001831055|1|2023-11-09|15/09/2023|0.39|0.41|390000000|390250000|30|1
2023-12-30 11:56:35|00922|39177|DEI|2.9B|2900000000|14.51|2245920|-8.28|42|2024-02-06|15/12/2023||-0.0842||251850000|14.5|1|2023-10-31|15/09/2023|-0.08|-0.08|255400000|250290000|11.260000228882|1
2023-12-30 11:56:45|00923|1075387|NVT|9.8B|9800000000|59.09|1204859|54.73|29|2024-02-06|15/12/2023||0.7467||862760000|59.130001068115|1|2023-10-27|15/09/2023|0.84|0.73|859000000|881990000|46.819999694824|1
2023-12-30 11:56:51|00924|48391|OMF|5.9B|5900000000|49.23|1057806|47.57|41|2024-01-31|15/12/2023||1.4||1090000000|49.200000762939|1|2023-10-25|15/09/2023|1.57|1.49|1090000000|1070000000|36.659999847412|1
2023-12-30 11:56:57|00925|16321|IBKR|34.98B|34980000000|82.9|1098772|13.66|42|2024-01-16|15/12/2023||1.54||1140000000|82.900001525879|1|2023-10-17|15/09/2023|1.55|1.51|1150000000|1100000000|85.930000305176|1
2023-12-30 11:57:03|00926|16855|OZK|5.64B|5640000000|49.83|937583|23.56|42|2024-01-18|15/12/2023||1.46||396730000|49.830001831055|1|2023-10-19|15/09/2023|1.49|1.42|393000000|387750000|35.869998931885|1
2023-12-30 11:57:10|00927|20882|MDU|4.03B|4030000000|19.81|1109241|-35.3|43|2024-02-06|15/12/2023||0.4851||1230000000|19.799999237061|1|2023-11-02|15/09/2023|0.29|0.25|1000000000|1020000000|18.639999389648|1
2023-12-30 11:57:17|00928|20726|SON|5.47B|5470000000|55.87|437744|-7.87|42|2024-02-15|15/12/2023||1.03||1630000000|55.869998931885|1|2023-10-31|15/09/2023|1.46|1.23|1710000000|1740000000|51.279998779297|1
2023-12-30 11:57:23|00929|39133|ENOV|3.06B|3060000000|56.01|712822|3.26|42|2024-02-21|15/12/2023||0.7413||445360000|56.020000457764|1|2023-11-07|15/09/2023|0.56|0.54|417520000|414980000|46.360000610352|1
2023-12-30 11:57:29|00930|20572|CUZ|3.7B|3700000000|24.35|1635790|-4.4|42|2024-02-07|15/12/2023||0.1177||199690000|24.360000610352|1|2023-10-26|15/09/2023|0.13|0.12|198850000|200420000|17.610000610352|1
2023-12-30 11:57:36|00931|16700|NATI|7.97B|7970000000|59.98|1493751|61.89|42|2024-01-30|15/12/2023||0.6771||439230000|59.979999542236|1|2023-10-26|15/09/2023||0.5704||413900000|59.979999542236|1
2023-12-30 11:57:42|00932|20632|EVR|6.96B|6960000000|171.08|245754|54.6|42|2024-01-31|15/12/2023||1.71||710310000|170.92999267578|1|2023-10-25|15/09/2023|1.3|1.21|570200000|548740000|131|1
2023-12-30 11:57:48|00933|39244|NYCB|7.39B|7390000000|10.22|9841159|17.88|42|2024-01-31|15/12/2023||0.2806||935450000|10.229999542236|1|2023-10-26|15/09/2023|0.36|0.33|1040000000|942560000|10.10000038147|1
2023-12-30 11:57:55|00934|41242|SRC|6.17B|6170000000|43.69|2059061|9.8|42|2024-02-22|15/12/2023||0.3407||188730000|43.689998626709|1|2023-11-02|15/09/2023|0.25|0.3717|188340000|190670000|36.520000457764|1
2023-12-30 11:58:01|00935|39293|MAN|3.88B|3880000000|79.47|278427|-4.79|42|2024-01-30|15/12/2023||1.2||4550000000|79.470001220703|1|2023-10-19|15/09/2023|1.38|1.36|4680000000|4730000000|71.209999084473|1
2023-12-30 11:58:08|00936|20812|DLB|8.19B|8190000000|86.19|388081|22.34|42|2024-01-31|15/12/2023||0.5633||312860000|86.180000305176|1|2023-11-16|15/09/2023|0.65|0.22|290600000|290180000|88.660003662109|1
2023-12-30 11:58:13|00937|16859|PACW|2.12B|2120000000|7.54|4703408|-67.15|42|2024-01-18|15/12/2023||-0.34||200170000|7.539999961853|1|2023-10-24|15/09/2023|-0.31|0.05|174540000|206900000|7.3000001907349|1
2023-12-30 11:58:20|00938|8089|SLM|4.33B|4330000000|19.12|2114724|14.7|42|2024-01-24|15/12/2023||0.8949||447450000|19.120000839233|1|2023-10-25|15/09/2023|0.11|0.39|409000000|371000000|13|1
2023-12-30 11:58:27|00939|101886|ESI|5.59B|5590000000|23.13|1129990|26.88|38|2024-02-20|15/12/2023||0.3254||586920000|23.139999389648|1|2023-10-25|15/09/2023|0.36|0.34|599300000|607920000|18.35000038147|1
2023-12-30 11:58:33|00940|15321|ACHC|7.17B|7170000000|77.76|540314|-5.65|42|2024-02-29|15/12/2023||0.8374||727600000|77.76000213623|1|2023-11-02|15/09/2023|0.91|0.89|750300000|726240000|73.470001220703|1
2023-12-30 11:58:39|00941|7865|AN|6.39B|6390000000|150.21|471668|39.73|42|2024-02-16|15/12/2023||4.87||6610000000|150.16999816895|1|2023-10-27|15/09/2023|5.54|5.5|6900000000|6730000000|130.41999816895|1
2023-12-30 11:58:45|00942|1162794|ACI|13.25B|13250000000|22.99|2578763|9.58|21|2024-04-09|15/02/2024||0.534||18510000000|23|1|2024-01-09|15/11/2023||0.6482||18360000000|23|1
2023-12-30 11:58:53|00943|21174|MTZ|5.87B|5870000000|75.76|1231417|-10.24|42|2024-02-29|15/12/2023||0.4571||3260000000|75.720001220703|1|2023-10-31|15/09/2023|0.95|1.84|3260000000|3790000000|58.490001678467|1
2023-12-30 11:59:00|00944|7860|ASH|4.28B|4280000000|84.34|480901|-22.2|42|2024-01-30|15/12/2023||0.1948||478540000|84.360000610352|1|2023-11-08|15/09/2023|0.41|0.84|518000000|526210000|76.540000915527|1
2023-12-30 11:59:06|00945|29718|VMI|4.88B|4880000000|233.51|184797|-30.04|42|2024-02-14|15/12/2023||3.04||1030000000|233.50999450684|1|2023-10-25|15/09/2023|4.12|3.76|1050000000|1120000000|230|1
2023-12-30 11:59:11|00946|24313|WBS|8.73B|8730000000|50.76|1339459|7.7|42|2024-01-25|15/12/2023||1.49||682530000|50.759998321533|1|2023-10-19|15/09/2023|1.55|1.49|677500000|686360000|39.319999694824|1
2023-12-30 11:59:16|00947|1137416|CHNG|9.03B|9030000000|27.49|6020511|0|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
2023-12-30 11:59:23|00948|20590|NFG|4.61B|4610000000|50.17|414173|-21.67|42|2024-02-01|15/12/2023||1.49||682070000|50.200000762939|1|2023-11-01|15/09/2023|0.78|0.85|368950000|474680000|50.950000762939|1
2023-12-30 11:59:29|00949|20743|CW|8.52B|8520000000|222.85|169641|33.93|42|2024-02-21|15/12/2023||2.92||744960000|222.78999328613|1|2023-11-01|15/09/2023|2.54|2.38|724000000|683020000|198.80999755859|1
2023-12-30 11:59:35|00950|39290|RYN|5.04B|5040000000|33.43|523401|0.03|42|2024-02-07|15/12/2023||0.1728||285030000|33.409999847412|1|2023-11-01|15/09/2023|0.13|0.12|201600000|209160000|25.239999771118|1
2023-12-30 11:59:42|00951|8319|MTG|5.35B|5350000000|19.29|1745406|47.82|43|2024-01-31|15/12/2023||0.5619||293770000|19.290000915527|1|2023-10-31|15/09/2023|0.64|0.57|296510000|296310000|16.690000534058|1
2023-12-30 11:59:48|00952|20853|CLH|9.44B|9440000000|174.5|301866|51.62|42|2024-02-28|15/12/2023||1.71||1360000000|174.50999450684|1|2023-11-01|15/09/2023|1.68|2.09|1370000000|1410000000|153.66999816895|1
2023-12-30 11:59:55|00953|21120|IDA|4.98B|4980000000|98.32|327547|-9.78|42|2024-02-15|15/12/2023||0.6244||260760000|98.319999694824|1|2023-11-02|15/09/2023|2.07|1.95|518010000|521700000|96.540000915527|1
2023-12-30 12:00:02|00954|48373|SAIC|6.47B|6470000000|124.3|329215|12.54|40|2024-03-28|15/01/2024||1.45||1630000000|124.31999969482|1|2023-12-04|15/10/2023|2.27|1.69|1900000000|1790000000|119.91999816895|1
2023-12-30 12:00:10|00955|20976|AL|4.66B|4660000000|41.95|805453|9.42|42|2024-02-15|15/12/2023||1.15||686250000|41.939998626709|1|2023-11-06|15/09/2023|1.59|1.04|659400000|661090000|36.830001831055|1
2023-12-30 12:00:23|00956|1130931|FSLY|2.33B|2330000000|17.8|2718184|118.4|24|2024-02-14|15/12/2023||-0.0239||139530000|17.799999237061|1|2023-11-01|15/09/2023|-0.06|-0.08|127800000|126610000|14.670000076294|1
2023-12-30 12:00:29|00957|17579|WTFC|5.68B|5680000000|92.75|404712|9.93|42|2024-01-17|15/12/2023||2.46||579880000|92.720001220703|1|2023-10-17|15/09/2023|2.53|2.42|574840000|570640000|75.349998474121|1
2023-12-30 12:00:58|00958|21119|HXL|6.2B|6200000000|73.76|505065|25.74|42|2024-01-24|15/12/2023||0.5015||473900000|73.75|1|2023-10-23|15/09/2023|0.38|0.43|419500000|427060000|64.839996337891|1
2023-12-30 12:01:11|00959|21155|CR|6.71B|6710000000|118.4|218702|17.74|43|2024-02-28|15/12/2023||0.82||519980000|118.13999938965|1|2023-10-23|15/09/2023|1.03|1.96|530100000|842220000|84.110000610352|1
2023-12-30 12:01:18|00960|41323|PINC|2.68B|2680000000|22.36|905660|-36.02|42|2024-01-30|15/12/2023||0.558||343090000|22.370000839233|1|2023-11-07|15/09/2023|0.54|0.51|318750000|319340000|19.579999923706|1
2023-12-30 12:01:28|00961|16070|FCNCA|20.47B|20470000000|1418.97|67457|87.18|39|2024-01-31|15/12/2023||49.29||2380000000|1418.9699707031|1|2023-10-26|15/09/2023|55.92|48.83|2610000000|2370000000|1301.6700439453|1
2023-12-30 12:01:34|00962|39282|HFC|11.11B|11110000000|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
2023-12-30 12:01:40|00963|103913|TMX|4.60B|4600000000|37.87|1466861|0|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
2023-12-30 12:01:46|00964|39288|FLO|4.75B|4750000000|22.51|1334001|-22.25|42|2024-02-07|15/12/2023||0.2212||1140000000|22.510000228882|1|2023-11-09|15/09/2023|0.29|0.28|1200000000|1210000000|22.14999961853|1
2023-12-30 12:01:51|00965|954872|UNVR|5.70B|5700000000|36.14|1976497|14.11|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
2023-12-30 12:01:58|00966|41225|RITM|5.16B|5160000000|10.68|3428317|29.14|38|2024-02-06|15/12/2023||0.383||929980000|10.680000305176|1|2023-10-26|15/09/2023|0.58|0.39|1090000000|922900000|8.9499998092651|1
2023-12-30 12:02:05|00967|17447|UMPQ|5.56B|5560000000|17.66|2169225|-1.01|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
2023-12-30 12:02:11|00968|21140|SNX|9.64B|9640000000|107.6|545117|12.07|42|2024-03-26|15/02/2024||2.9||14810000000|107.61000061035|1|2024-01-09|15/11/2023||2.67||14480000000|107.61000061035|1
2023-12-30 12:02:18|00969|13943|LAZ|3.04B|3040000000|34.83|772556|-1.14|43|2024-02-01|15/12/2023||0.3973||671930000|34.830001831055|1|2023-10-26|15/09/2023|0.1|0.17|532000000|575320000|27.549999237061|1
2023-12-30 12:02:23|00970|6403|JBLU|1.85B|1850000000|5.55|15284256|-13.95|42|2024-01-25|15/12/2023||-0.3493||2260000000|5.5500001907349|1|2023-10-31|15/09/2023|-0.39|-0.2|2350000000|2380000000|4.1999998092651|1
2023-12-30 12:02:29|00971|20819|FCN|6.94B|6940000000|199.16|243808|25|42|2024-02-22|15/12/2023||1.76||830180000|199.14999389648|1|2023-10-26|15/09/2023|2.34|1.84|893260000|850700000|183.92999267578|1
2023-12-30 12:02:36|00972|39265|HIW|2.48B|2480000000|22.96|1355388|-18.09|42|2024-02-06|15/12/2023||0.23||207350000|22.959999084473|1|2023-10-24|15/09/2023|0.21|0.21|207100000|207000000|18.270000457764|1
2023-12-30 12:02:41|00973|17009|QDEL|4.92B|4920000000|73.7|513824|-13.44|42|2024-02-14|15/12/2023||2.04||796910000|73.699996948242|1|2023-11-01|15/09/2023|0.9|0.6|744000000|691900000|61.080001831055|1
2023-12-30 12:02:47|00974|16317|IART|3.4B|3400000000|43.55|611796|-23.17|42|2024-02-21|15/12/2023||0.903||399350000|43.549999237061|1|2023-10-25|15/09/2023|0.76|0.78|382400000|387220000|37.200000762939|1
2023-12-30 12:02:53|00975|16329|ICUI|2.41B|2410000000|99.74|373462|-37.18|42|2024-02-22|15/12/2023||1.22||562850000|99.73999786377|1|2023-11-06|15/09/2023|1.57|1.39|553300000|565750000|102.58999633789|1
2023-12-30 12:02:59|00976|994770|PK|3.21B|3210000000|15.3|3081639|31.22|30|2024-02-28|15/12/2023||0.1543||650990000|15.300000190735|1|2023-11-01|15/09/2023|0.13|0.1|679000000|664760000|11.529999732971|1
2023-12-30 12:03:05|00977|9254|CRI|2.76B|2760000000|74.89|668684|-0.64|42|2024-02-26|15/12/2023||2.75||873360000|74.900001525879|1|2023-10-27|15/09/2023|1.84|1.55|792000000|785850000|64.220001220703|1
2023-12-30 12:03:12|00978|13973|CRUS|4.48B|4480000000|83.19|443722|12.36|41|2024-01-31|15/12/2023||2.01||540070000|83.190002441406|1|2023-11-02|15/09/2023|1.8|1.55|481100000|457240000|67.940002441406|1
2023-12-30 12:03:17|00979|1174995|DTM|5.31B|5310000000|54.79|692474|-0.74|15|2024-02-23|15/12/2023||0.9189||233620000|54.799999237061|1|2023-11-01|15/09/2023|0.94|0.91|228000000|227640000|53.970001220703|1
2023-12-30 12:03:22|00980|39303|TKR|5.65B|5650000000|80.2|505879|13.02|42|2024-02-07|15/12/2023||1.21||1060000000|80.150001525879|1|2023-11-01|15/09/2023|1.55|1.59|1140000000|1200000000|69.120002746582|1
2023-12-30 12:03:29|00981|8087|R|5.1B|5100000000|115.22|325049|37.71|43|2024-02-14|15/12/2023||2.7||2980000000|115.12999725342|1|2023-10-25|15/09/2023|3.58|3.17|2900000000|3010000000|97.980003356934|1
2023-12-30 12:03:36|00982|29682|THG|4.34B|4340000000|121.42|190759|-11.1|42|2024-01-31|15/12/2023||2.6||1410000000|121.41999816895|1|2023-11-01|15/09/2023|0.19|0.68|1600000000|1600000000|117.20999908447|1
2023-12-30 12:03:42|00983|958239|OLLI|4.67B|4670000000|75.89|991095|61.71|36|2024-03-20|15/01/2024||1.15||649070000|75.910003662109|1|2023-12-06|15/10/2023|0.51|0.45|480100000|469110000|76.25|1
2023-12-30 12:03:48|00984|976454|LSXMA|9.39B|9390000000|28.74|885623|-0.61|31|2023-11-03|15/09/2023||0.8975||2290000000|25.639999389648|1|2023-08-04|15/06/2023|0.713|0.8652|2250000000|2250000000|24.192485809326|1
2023-12-30 12:03:56|00985|20204|HE|1.56B|1560000000|14.2|2632330|-66.38|43|2024-02-13|15/12/2023||0.48||418160000|14.189999580383|1|2023-11-09|15/09/2023|0.56|0.43|901870000|863190000|13.890000343323|1
2023-12-30 12:04:03|00986|20344|SPB|2.82B|2820000000|79.79|663000|30.29|43|2024-02-02|15/12/2023||0.5291||674200000|79.769996643066|1|2023-11-17|15/09/2023|1.36|1.03|740700000|741150000|76.900001525879|1
2023-12-30 12:04:10|00987|20291|HPP|1.33B|1330000000|9.31|3609790|-4.32|42|2024-02-15|15/12/2023||-0.3567||229520000|9.3100004196167|1|2023-11-01|15/09/2023|-0.27|-0.31|231400000|234230000|4.460000038147|1
2023-12-30 12:04:18|00988|39259|AXS|4.72B|4720000000|55.37|517043|2.82|42|2024-01-31|15/12/2023||2.17||1410000000|55.369998931885|1|2023-11-01|15/09/2023|2.34|1.98|1430000000|1250000000|57.099998474121|1
2023-12-30 12:04:24|00989|20870|H|13.45B|13450000000|130.42|990634|45.8|42|2024-02-14|15/12/2023||0.3809||1600000000|130.41000366211|1|2023-11-02|15/09/2023|0.7|0.6|1630000000|1630000000|104|1
2023-12-30 12:04:31|00990|943142|LBRDA|11.77B|11770000000|80.64|121760|6.88|36|2024-02-29|15/12/2023||2.42||250830000|80.610000610352|1|2023-11-03|15/09/2023|1.1|1.84|240000000|252200000|85.660003662109|1
2023-12-30 12:04:35|00991|21229|FNB|4.94B|4940000000|13.78|1951464|5.43|42|2024-01-23|15/12/2023||0.3625||403860000|13.770000457764|1|2023-10-18|15/09/2023|0.4|0.36|408130000|403340000|11.279999732971|1
2023-12-30 12:04:42|00992|20262|EPR|3.65B|3650000000|48.46|597998|28.44|42|2024-02-21|15/12/2023||0.58||143250000|48.479999542236|1|2023-10-25|15/09/2023|0.66|0.79|189380000|153550000|41.490001678467|1
2023-12-30 12:04:48|00993|6489|QRTEA|390.2M|390200000|0.8755|4817450|-44.94|43|2024-02-28|15/12/2023||0.1852||3200000000|0.87550002336502|1|2023-11-03|15/09/2023|0.00|0.0158|2480000000|2540000000|0.43029999732971|1
2023-12-30 12:04:56|00994|21188|AVT|4.56B|4560000000|50.4|514853|20.98|42|2024-01-25|15/12/2023||1.4||6170000000|50.409999847412|1|2023-11-01|15/09/2023|1.61|1.51|6340000000|6330000000|46.330001831055|1
2023-12-30 12:05:01|00995|1178602|KD|4.77B|4770000000|20.8|1549537|86.38|13|2024-02-28|15/12/2023||0.1933||3910000000|20.780000686646|1|2023-11-07|15/09/2023|-0.05|-1.24|4100000000|4180000000|15.35000038147|1
2023-12-30 12:05:07|00996|20267|MSM|5.71B|5710000000|101.35|411029|23.57|43|2024-04-10|15/02/2024||1.36||979840000|101.33000183105|1|2024-01-09|15/11/2023||1.31||971640000|101.33000183105|1
2023-12-30 12:05:13|00997|17517|VSAT|3.48B|3480000000|27.95|1373123|-12|42|2024-02-01|15/12/2023||0.4857||1110000000|27.969999313354|1|2023-11-08|15/09/2023|1.19|0.72|1230000000|1060000000|17.620000839233|1
2023-12-30 12:05:20|00998|39272|AGO|4.28B|4280000000|74.84|262199|20.21|42|2024-02-22|15/12/2023||1.17||194100000|74.830001831055|1|2023-11-07|15/09/2023|3.42|1.12|403000000|186700000|65.389999389648|1
2023-12-30 12:05:27|00999|20757|HHH|4.28B|4280000000|85.55|266901|11.95|41|2023-11-06|15/09/2023|-10.97|-0.04|268700000|233000000|72.830001831055|1|2023-08-08|15/06/2023|-0.39|-0.25|223320000|217640000|84.980003356934|1
2023-12-30 12:05:33|01000|21125|KMPR|3.12B|3120000000|48.69|405937|-1.76|41|2024-02-12|15/12/2023||0.3376||1130000000|48.669998168945|1|2023-10-30|15/09/2023|-0.44|-0.06|1200000000|1180000000|41.279998779297|1
2023-12-30 12:05:39|01001|21168|KEX|4.64B|4640000000|78.53|374689|22.24|43|2024-02-01|15/12/2023||1.03||778240000|78.480003356934|1|2023-10-26|15/09/2023|1.05|1.03|786480000|795430000|79.410003662109|1
2023-12-30 12:05:45|01002|1025079|JBGS|1.87B|1870000000|17.01|1389060|-9.95|28|2024-02-20|15/12/2023||-0.19||138030000|17.010000228882|1|2023-11-07|15/09/2023|-0.58|-0.15|151560000|148450000|13.939999580383|1
2023-12-30 12:05:51|01003|986077|FHB|2.92B|2920000000|22.86|811281|-11.94|30|2024-01-19|15/12/2023||0.4454||201260000|22.860000610352|1|2023-10-27|15/09/2023|0.46|0.43|203250000|199820000|18.129999160767|1
2023-12-30 12:05:57|01004|20516|AM|6.01B|6010000000|12.52|2145689|15.07|37|2024-02-14|15/12/2023||0.1967||267970000|12.520999908447|1|2023-10-25|15/09/2023|0.23|0.2|263840000|267380000|12.14999961853|1
2023-12-30 12:06:02|01005|15591|BOKF|5.62B|5620000000|85.65|208712|-17.08|42|2024-01-17|15/12/2023||1.76||487760000|85.650001525879|1|2023-10-25|15/09/2023|2.04|2.11|498750000|519520000|71.5|1
2023-12-30 12:06:09|01006|13979|HAIN|982.31M|982310000|10.95|1012854|-32.7|42|2024-02-08|15/12/2023||0.1312||465830000|10.949999809265|1|2023-11-07|15/09/2023|-0.04|-0.06|425000000|431770000|11.579999923706|1
2023-12-30 12:06:16|01007|16532|LOPE|3.9B|3900000000|132.04|237941|24.23|42|2024-02-21|15/12/2023||2.72||275230000|132.03999328613|1|2023-11-02|15/09/2023|1.26|1.09|221900000|219610000|120.01000213623|1
2023-12-30 12:06:23|01008|29742|WTM|3.8B|3800000000|1505.01|9791|7.89|42|2024-02-07|15/12/2023||26.03|||1505.0100097656|1|2023-11-06|15/09/2023|9.19|2|519600000||1461.0999755859|1
2023-12-30 12:06:29|01009|20376|PAG|10.78B|10780000000|160.38|229587|40.39|42|2024-02-07|15/12/2023||3.77||7150000000|160.47999572754|1|2023-10-25|15/09/2023|3.92|4.07|7450000000|7230000000|143.55999755859|1
2023-12-30 12:06:35|01010|17188|SLGN|4.82B|4820000000|45.29|553401|-13.67|42|2024-01-30|15/12/2023||0.5846||1390000000|45.25|1|2023-10-25|15/09/2023|1.16|1.13|1800000000|1960000000|41.220001220703|1
2023-12-30 12:06:40|01011|20732|BOH|2.88B|2880000000|72.49|440770|-6.75|42|2024-01-22|15/12/2023||0.9418||158580000|72.459999084473|1|2023-10-23|15/09/2023|1.17|0.97|171270000|160750000|45.689998626709|1
2023-12-30 12:06:44|01012|1169118|SHLS|2.64B|2640000000|15.54|3806254|-36.47|16|2024-03-11|15/12/2023||0.1698||133120000|15.550000190735|1|2023-11-07|15/09/2023|0.2|0.15|134200000|135790000|15.64999961853|1
2023-12-30 12:06:50|01013|1163041|DNB|5.14B|5140000000|11.7|2703259|-5.65|20|2024-02-15|15/12/2023||0.3108||622040000|11.699999809265|1|2023-11-01|15/09/2023|0.27|0.26|588500000|579380000|8.7600002288818|1
2023-12-30 12:06:56|01014|16663|MRCY|2.17B|2170000000|36.57|417031|-15.87|42|2024-01-30|15/12/2023||0.07||214490000|36.569999694824|1|2023-11-07|15/09/2023|-0.24|0.18|181000000|218520000|37.150001525879|1
2023-12-30 12:07:03|01015|962325|AGR|12.54B|12540000000|32.41|1152471|-25.56|33|2024-02-20|15/12/2023||0.9463||2360000000|32.419998168945|1|2023-10-25|15/09/2023|0.27|0.43|1970000000|1960000000|30.090000152588|1
2023-12-30 12:07:08|01016|1163535|CHPT|978.19M|978190000|2.33|20605683|-74.23|18|2024-03-01|15/01/2024||-0.2187||122690000|2.329999923706|1|2023-12-06|15/10/2023|-0.43|-0.3|110280000|124920000|1.9900000095367|1
2023-12-30 12:07:14|01017|949627|VIRT|3.23B|3230000000|20.26|818512|-2.03|36|2024-02-06|15/12/2023||0.4855||304440000|20.270000457764|1|2023-11-02|15/09/2023|0.45|0.41|630200000|286940000|18.290000915527|1
2023-12-30 12:07:20|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
2023-12-30 12:07:26|01019|16739|NKTR|107.79M|107790000|0.565|1573763|-74.32|42|2024-02-29|15/12/2023||-0.21||21690000|0.56499999761581|1|2023-11-07|15/09/2023|-0.19|-0.2|24100000|21260000|0.52979999780655|1
2023-12-30 12:07:32|01020|20918|CPA|4.49B|4490000000|106.33|284073|27.62|42|2024-02-14|15/12/2023||3.81||880550000|106.30999755859|1|2023-11-15|15/09/2023|4.39|3.68|867700000|869930000|91.440002441406|1
2023-12-30 12:07:38|01021|1137413|GO|2.68B|2680000000|26.96|1022606|-8.05|24|2024-02-27|15/12/2023||0.1626||979600000|26.979999542236|1|2023-11-07|15/09/2023|0.31|0.27|1000000000|1010000000|28.270000457764|1
2023-12-30 12:07:44|01022|21003|NEU|5.23B|5230000000|546.5|40637|76.84|42|2024-01-31|15/12/2023|||||545.83001708984|1|2023-10-25|15/09/2023|11.6||667150000||444.20999145508|1
2023-12-30 12:07:50|01023|940842|SAGE|1.3B|1300000000|21.67|846001|-43.96|38|2024-02-22|15/12/2023||-1.08||71220000|21.659999847412|1|2023-11-07|15/09/2023|-3.37|-2.68|2720000|4630000|20.610000610352|1
2023-12-30 12:07:56|01024|1172260|PSFE|788.54M|788540000|12.79|556414|-9.1|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
2023-12-30 12:08:01|01025|1168847|||||||18|2024-03-06|15/12/2023||0.1882||572570000|14.260000228882|1|2023-11-01|15/09/2023|0.2|0.18|581000000|569490000|11.380000114441|1
2023-12-30 12:08:07|01026|1156576|REYN|5.64B|5640000000|26.84|303107|-11.45|22|2024-02-07|15/12/2023||0.6211||1020000000|26.85000038147|1|2023-11-08|15/09/2023|0.37|0.37|935000000|932340000|25.709999084473|1
2023-12-30 12:08:13|01027|1061418|GTES|3.54B|3540000000|13.43|1691015|17.7|27|2024-02-05|15/12/2023||0.2841||866090000|13.439999580383|1|2023-11-03|15/09/2023|0.35|0.31|872900000|878080000|11.130000114441|1
2023-12-30 12:08:18|01028|21032|LENb|41.87B|41870000000|133.99|51703|78.96|42|2024-03-13|15/02/2024||2.23||7100000000|134.05000305176|1|2023-12-14|15/11/2023|4.82|4.59|10970000000|10220000000|132.52000427246|1
2023-12-30 12:08:24|01029|32367|ADT|6.22B|6220000000|6.82|2329907|-25.95|38|2024-02-27|15/12/2023||0.1356||1380000000|6.8200001716614|1|2023-11-02|15/09/2023|0.08|0.0345|1240000000|1580000000|5.5799999237061|1
2023-12-30 12:08:30|01030|16514|FWONA|14.67B|14670000000|57.98|130060|14.42|42|2023-11-09|15/09/2023||0.3046||880250000|58.169998168945|1|2023-08-04|15/06/2023|0.235|0.054|724000000|742000000|64.002403259277|1
2023-12-30 12:08:37|01031|1006167|SNDR|4.49B|4490000000|25.45|623411|6.66|29|2024-02-01|15/12/2023||0.2222||1370000000|25.459999084473|1|2023-11-02|15/09/2023|0.2|0.37|1400000000|1380000000|25.360000610352|1
2023-12-30 12:08:43|01032|20700|MCY|2.07B|2070000000|37.25|157812|8.66|42|2024-02-13|15/12/2023||0.05||980410000|37.279998779297|1|2023-10-31|15/09/2023|1.14|0.15|1210000000|1130000000|30.340000152588|1
2023-12-30 12:08:49|01033|20805|CNA|11.46B|11460000000|42.31|158667|-0.26|42|2024-02-12|15/12/2023||1.05||3420000000|42.310001373291|1|2023-10-30|15/09/2023|1.06|0.99|1170000000|3340000000|39.529998779297|1
2023-12-30 12:08:54|01034|1177768|SLVM|2.04B|2040000000|49.11|343362|-0.14|12|2024-02-09|15/12/2023||0.915||891730000|49.110000610352|1|2023-11-09|15/09/2023|1.7|1.33|897000000|905350000|44.029998779297|1
2023-12-30 12:08:59|01035|1169492|SGFY|7.21B|7210000000|30.49|2480048|6.87|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
2023-12-30 12:09:04|01036|1171379|HAYW|2.91B|2910000000|13.6|2229720|43.92|15|2024-02-28|15/12/2023||0.172||273890000|13.609999656677|1|2023-10-31|15/09/2023|0.09|0.08|220300000|210500000|11.5|1
2023-12-30 12:09:10|01037|17336|TFSL|4.08B|4080000000|14.69|372404|0.89|42|2024-01-31|15/12/2023||0.05||72340000|14.689999580383|1|2023-10-26|15/09/2023|0.07|0.05|75460000|72520000|11.109999656677|1
2023-12-30 12:09:16|01038|24426|SEB|3.47B|3470000000|3569|2002|-6.08|41|2024-02-21|15/12/2023|||||3570.1000976562|1|2023-10-30|15/09/2023|108.55||2390000000||3525|1
2023-12-30 12:09:22|01039|1179477|LYLTQ|271.98K|271980|0.01|185088|-99.53|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
2023-12-30 12:09:28|01040|1175864|NABL|2.42B|2420000000|13.26|465886|30.13|15|2024-02-22|15/12/2023||0.0814||106870000|13.25|1|2023-11-13|15/09/2023|0.09|0.08|107600000|106860000|13.699999809265|1
2023-12-30 12:09:32|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
2023-12-30 12:09:38|01042|1096498|SWI|2.07B|2070000000|12.49|570548|36.35|26|2024-02-08|15/12/2023||0.2067||190260000|12.5|1|2023-11-02|15/09/2023|0.23|0.18|189600000|183690000|9.420000076294|1
2023-12-30 12:09:43|01043|1163792|PARAA|9.83B|9830000000|19.66|81660|0.46|30|2024-02-14|15/12/2023||0.0017||7890000000|19.64999961853|1|2023-11-10|15/09/2023|0.3|0.1367|7130000000|7120000000|15.670000076294|1
2023-12-30 12:09:48|01044|1168782|AMBP|2.29B|2290000000|3.83|1794686|-20.21|14|2024-02-22|15/12/2023||0.0462||1130000000|3.829999923706|1|2023-10-26|15/09/2023|0.06|0.06|1290000000|1240000000|2.7999999523163|1
2023-12-30 12:09:55|01045|6414|CROX|5.66B|5660000000|93.41|1431124|-13.26|42|2024-02-15|15/12/2023||2.2||924890000|93.410003662109|1|2023-11-02|15/09/2023|3.25|3.1|1050000000|1030000000|87.410003662109|1
2023-12-30 12:10:02|01046|17404|TTEK|8.89B|8890000000|166.93|288982|14.3|42|2024-01-31|15/12/2023||1.36||984440000|167.13999938965|1|2023-11-15|15/09/2023|1.78|1.44|1260000000|1010000000|160.97999572754|1
2023-12-30 12:10:08|01047|16544|LSCC|9.52B|9520000000|68.99|2402940|7.31|42|2024-02-13|15/12/2023||0.4489||176160000|68.98999786377|1|2023-10-30|15/09/2023|0.53|0.52|192170000|192080000|70.129997253418|1
2023-12-30 12:10:14|01048|1166240|ASAN|4.23B|4230000000|19.01|2570278|38.36|19|2024-03-07|15/01/2024||-0.102||167570000|19.010000228882|1|2023-12-05|15/10/2023|-0.04|-0.11|166500000|164090000|22.809999465942|1
2023-12-30 12:10:18|01049|978740|NTLA|2.73B|2730000000|30.49|1477928|-13.58|30|2024-02-22|15/12/2023||-1.47||11330000|30.469999313354|1|2023-11-09|15/09/2023|-1.38|-1.5|12000000|12450000|28.450000762939|1
2023-12-30 12:10:23|01050|17187|SLAB|4.2B|4200000000|132.27|474279|-2.74|42|2024-01-31|15/12/2023||-1.43||85200000|132.27000427246|1|2023-11-01|15/09/2023|0.62|0.61|204000000|200200000|92.180000305176|1
2023-12-30 12:10:32|01051|17108|SAIA|11.6B|11600000000|438.22|329159|104.85|42|2024-02-01|15/12/2023||3.22||746020000|438.2200012207|1|2023-10-27|15/09/2023|3.67|3.61|775100000|740400000|377.08999633789|1
2023-12-30 12:10:38|01052|20487|EGP|8.49B|8490000000|183.6|305682|22.93|42|2024-02-06|15/12/2023||1.07||144770000|183.58999633789|1|2023-10-24|15/09/2023|1.07|0.99|146530000|142380000|154.97999572754|1
2023-12-30 12:10:44|01053|41004|APPS|694.97M|694970000|6.86|1809548|-55.19|39|2024-02-07|15/12/2023||0.1768||149020000|6.8800001144409|1|2023-11-08|15/09/2023|0.13|0.14|143300000|145960000|5.1300001144409|1
2023-12-30 12:10:50|01054|17159|LNW|7.4B|7400000000|82.11|672049|40.82|39|2024-02-28|15/12/2023||0.7172||746450000|82.110000610352|1|2023-11-09|15/09/2023|0.81|0.39|731000000|715270000|79.75|1
2023-12-30 12:10:56|01055|16806|OMCL|1.71B|1710000000|37.63|655885|-23.47|42|2024-01-31|15/12/2023||0.1569||255580000|37.630001068115|1|2023-11-02|15/09/2023|0.62|0.4657|298660000|295470000|35.770000457764|1
2023-12-30 12:11:02|01056|960584|WSC|8.53B|8530000000|44.5|1781079|-1.26|28|2024-02-21|15/12/2023||0.5204||619650000|44.549999237061|1|2023-11-01|15/09/2023|0.46|0.45|605000000|612500000|39.409999847412|1
2023-12-30 12:11:07|01057|1073227|INSP|6.01B|6010000000|203.49|753453|-19.7|27|2024-02-06|15/12/2023||-0.2203||177830000|203.33999633789|1|2023-11-07|15/09/2023|-0.29|-0.58|153300000|154490000|164.33000183105|1
2023-12-30 12:11:13|01058|1123145|SWAV|7.03B|7030000000|190.56|606333|-8.17|24|2024-02-15|15/12/2023||0.8903||199450000|190.55999755859|1|2023-11-06|15/09/2023|0.92|0.78|186020000|184720000|215.69000244141|1
2023-12-30 12:11:19|01059|958242|RPD|3.51B|3510000000|57.1|729709|67.35|34|2024-02-07|15/12/2023||0.476||201260000|57.139999389648|1|2023-11-01|15/09/2023|0.5|0.42|199000000|197080000|46.490001678467|1
2023-12-30 12:11:24|01060|17300|SYNA|4.47B|4470000000|114.08|372747|20|42|2024-02-01|15/12/2023||0.4435||235220000|114.19000244141|1|2023-11-09|15/09/2023|0.52|0.37|237700000|230450000|88.639999389648|1
2023-12-30 12:11:30|01061|100233|VRNS|4.93B|4930000000|45.28|1182087|90.33|40|2024-02-12|15/12/2023||0.2287||151830000|45.310001373291|1|2023-10-30|15/09/2023|0.08|0.03|122300000|126040000|31.510000228882|1
2023-12-30 12:11:37|01062|992965|BL|3.83B|3830000000|62.44|519074|-7.46|30|2024-02-15|15/12/2023||0.5425||154310000|62.450000762939|1|2023-11-02|15/09/2023|0.51|0.35|150700000|149840000|48.069999694824|1
2023-12-30 12:11:47|01063|41307|FOXF|2.86B|2860000000|67.48|457789|-26.96|41|2024-02-22|15/12/2023||0.8271||321780000|67.5|1|2023-11-02|15/09/2023|1.05|1.1|331100000|399530000|81.23999786377|1
2023-12-30 12:11:54|01064|986248|MEDP|9.41B|9410000000|306.53|252427|42.16|30|2024-02-12|15/12/2023||2.21||497500000|306.57998657227|1|2023-10-23|15/09/2023|2.22|2.05|492500000|475790000|229.25|1
2023-12-30 12:12:00|01065|40050|AMBA|2.47B|2470000000|61.29|489279|-24.34|42|2024-02-27|15/01/2024||-0.3282||51590000|61.259998321533|1|2023-11-30|15/10/2023|-0.28|-0.39|50600000|50010000|57.340000152588|1
2023-12-30 12:12:09|01066|15459|ARWR|3.29B|3290000000|30.6|1228252|-23.73|41|2024-02-08|15/12/2023||-0.8456||37660000|30.60000038147|1|2023-11-29|15/09/2023|-1.92|-0.61|240730000|44630000|28.920000076294|1
2023-12-30 12:12:16|01067|943118|WK|5.49B|5490000000|101.45|372526|21.18|37|2024-02-20|15/12/2023||0.16||164660000|101.5299987793|1|2023-10-30|15/09/2023|-0.65|0.04|158200000|155670000|93.519996643066|1
2023-12-30 12:12:21|01068|958818|PFGC|10.76B|10760000000|69.14|907161|17.31|34|2024-02-07|15/12/2023||0.9212||14280000000|69.150001525879|1|2023-11-08|15/09/2023|1.15|1.1|14900000000|14870000000|60.470001220703|1
2023-12-30 12:12:28|01069|16945|POWI|4.71B|4710000000|82.11|395625|14.12|42|2024-02-01|15/12/2023||0.1483||90170000|82.110000610352|1|2023-11-07|15/09/2023|0.46|0.47|125500000|130370000|75.370002746582|1
2023-12-30 12:12:37|01070|17416|TXRH|8.16B|8160000000|122.23|904428|31.6|42|2024-02-20|15/12/2023||1.07||1160000000|122.26999664307|1|2023-10-26|15/09/2023|0.95|1.06|1210000000|1120000000|96.440002441406|1
2023-12-30 12:12:43|01071|951001|BPMC|5.61B|5610000000|92.24|786324|114.51|34|2024-02-15|15/12/2023||-2.01||68940000|92.300003051758|1|2023-10-26|15/09/2023|-2.2|-2.38|56560000|50660000|43.959999084473|1
2023-12-30 12:12:50|01072|16089|FFIN|4.3B|4300000000|30.3|521837|-12.3|40|2024-01-25|15/12/2023||0.356||125110000|30.299999237061|1|2023-10-19|15/09/2023|0.35|0.36|122220000|128160000|24.60000038147|1
2023-12-30 12:12:59|01073|16219|NOVT|6.03B|6030000000|168.41|187893|21.94|42|2024-02-28|15/12/2023||0.682||210700000|168.41000366211|1|2023-11-07|15/09/2023|0.85|0.74|221500000|223180000|138.46000671387|1
2023-12-30 12:13:04|01074|1077002|BJ|8.89B|8890000000|66.67|1492812|1.08|28|2024-02-29|15/01/2024||1.06||5400000000|66.669998168945|1|2023-11-17|15/10/2023|0.98|0.95|4920000000|4910000000|67.599998474121|1
2023-12-30 12:13:09|01075|16045|||||||42|2024-02-01|15/12/2023||0.4402||123890000|88.040000915527|1|2023-10-26|15/09/2023|0.48|0.49|133300000|126390000|83|1
2023-12-30 12:13:15|01076|16348|IIVI|31.42B|31420000000|227.08|55213|43.49|18|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
2023-12-30 12:13:21|01077|1155835|SPT|3.44B|3440000000|61.48|636844|9.59|22|2024-02-20|15/12/2023||0.0022||90660000|61.409999847412|1|2023-11-02|15/09/2023|-0.01|-0.05|85500000|84210000|42.630001068115|1
2023-12-30 12:13:27|01078|17254|STAA|1.52B|1520000000|31.21|819047|-34.86|42|2024-02-21|15/12/2023||0.1487||74210000|31.219999313354|1|2023-11-01|15/09/2023|0.31|0.14|80300000|80340000|41.819999694824|1
2023-12-30 12:13:32|01079|16678|MSTR|9.88B|9880000000|631.62|961168|362.28|42|2024-01-30|15/12/2023||-0.56||132890000|631.61999511719|1|2023-11-01|15/09/2023|-8.98|0.3|129500000|126000000|423.39001464844|1
2023-12-30 12:13:38|01080|1096240|TWST|2.13B|2130000000|36.86|1191819|57.25|25|2024-02-02|15/12/2023||-0.8187||63410000|36.849998474121|1|2023-11-17|15/09/2023|-0.81|-0.92|66900000|63350000|19.069999694824|1
2023-12-30 12:13:48|01081|16420|ZD|3.09B|3090000000|67.19|283207|-15.15|42|2024-02-12|15/12/2023||2.28||398490000|67.190002441406|1|2023-11-08|15/09/2023|1.5|1.53|341000000|342460000|61.729999542236|1
2023-12-30 12:13:54|01082|15467|ASGN|4.54B|4540000000|96.18|284403|16.23|42|2024-02-14|15/12/2023||1.37||1050000000|96.169998168945|1|2023-10-25|15/09/2023|1.68|1.55|1120000000|1110000000|77.699996948242|1
2023-12-30 12:13:59|01083|1096129|UPWK|2.02B|2020000000|14.87|2049573|42.02|25|2024-02-08|15/12/2023||0.173||178320000|14.869999885559|1|2023-11-07|15/09/2023|0.21|0.1|175730000|168330000|11.329999923706|1
2023-12-30 12:14:05|01084|17239|SPSC|7.11B|7110000000|193.84|148366|49.65|42|2024-02-08|15/12/2023||0.695||143090000|193.83999633789|1|2023-10-26|15/09/2023|0.75|0.67|135700000|134230000|156.41999816895|1
2023-12-30 12:14:11|01085|17203|SMTC|1.41B|1410000000|21.91|2255791|-23.45|42|2024-03-13|15/01/2024||-0.0664||207170000|21.909999847412|1|2023-12-06|15/10/2023|0.02|-0.15|200900000|200550000|16.680000305176|1
2023-12-30 12:14:18|01086|940768|HQY|5.69B|5690000000|66.3|736566|8.67|38|2024-03-18|15/01/2024||0.5137||255150000|66.349998474121|1|2023-12-05|15/10/2023|0.6|0.5|249200000|243750000|69.059997558594|1
2023-12-30 12:14:25|01087|16256|HELE|2.87B|2870000000|120.81|301108|8.34|44|2024-04-24|15/02/2024||2.36||485500000|120.80999755859|1|2024-01-08|15/11/2023||2.75||541860000|120.80999755859|1
2023-12-30 12:14:32|01088|16236|HALO|4.88B|4880000000|36.96|933540|-35.14|42|2024-02-20|15/12/2023||0.7706||228860000|36.959999084473|1|2023-11-06|15/09/2023|0.75|0.7|216000000|218700000|35.580001831055|1
2023-12-30 12:14:37|01089|1009130|BHVN|3.43B|3430000000|42.81|1203236|197.91|30|2024-03-21|15/12/2023||-1.44||0.00|42.799999237061|1|2023-11-14|15/09/2023|-1.44|-1.34|0.00||28.770000457764|1
2023-12-30 12:14:44|01090|21252|KBR|7.48B|7480000000|55.41|1705154|5.78|42|2024-02-20|15/12/2023||0.6902||1800000000|55.409999847412|1|2023-11-02|15/09/2023|0.75|0.74|1770000000|1790000000|58.270000457764|1
2023-12-30 12:14:50|01091|1027143|RDFN|1.19B|1190000000|10.32|5498836|142.25|28|2024-02-15|15/12/2023||-0.2091||220120000|10.319999694824|1|2023-11-02|15/09/2023|-0.17|-0.23|269000000|270990000|4.75|1
2023-12-30 12:14:56|01092|40083|NEO|2.06B|2060000000|16.18|1087776|71.4|42|2024-02-21|15/12/2023||-0.0319||152530000|16.180000305176|1|2023-11-06|15/09/2023|0.00|-0.07|152000000|141650000|15.270000457764|1
2023-12-30 12:15:02|01093|52417|CELH|12.63B|12630000000|54.52|4846971|58.21|30|2024-03-07|15/12/2023||0.1531||332340000|54.509998321533|1|2023-11-07|15/09/2023|0.89|0.51|385000000|351530000|176.91000366211|0.33333333333333
2023-12-30 12:15:09|01094|21128|MMS|5.12B|5120000000|83.85|303845|14.33|42|2024-02-08|15/12/2023||0.9933||1290000000|83.860000610352|1|2023-11-15|15/09/2023|1.29|1.13|1260000000|1270000000|78.730003356934|1
2023-12-30 12:15:15|01095|953821|WING|7.55B|7550000000|256.58|479261|78.88|35|2024-02-14|15/12/2023||0.5556||118920000|256.64999389648|1|2023-11-01|15/09/2023|0.69|0.52|117100000|109270000|182.77000427246|1
2023-12-30 12:15:21|01096|950998|NSA|5.03B|5030000000|41.48|792124|13.3|35|2024-02-26|15/12/2023||0.1998||205460000|41.470001220703|1|2023-11-01|15/09/2023|0.26|0.22|188700000|208330000|28.520000457764|1
2023-12-30 12:15:27|01097|1052916|EYE|1.64B|1640000000|20.93|1295699|-46.08|27|2024-02-28|15/12/2023||-0.085||499460000|20.930000305176|1|2023-11-09|15/09/2023|0.15|0.1|532400000|526450000|16.840000152588|1
2023-12-30 12:15:33|01098|958147|HLI|8.29B|8290000000|119.91|485900|35.2|34|2024-02-06|15/12/2023||1.18||496800000|119.91000366211|1|2023-10-26|15/09/2023|1.11|1.01|466900000|445950000|96.940002441406|1
2023-12-30 12:15:41|01099|15534|BCPC|4.8B|4800000000|148.75|93292|20.78|42|2024-02-16|15/12/2023||0.96||236570000|148.75|1|2023-10-27|15/09/2023|1.04|0.97|229900000|237080000|121.68000030518|1
2023-12-30 12:15:47|01100|15371|ALKS|4.63B|4630000000|27.74|2587530|5.72|40|2024-02-15|15/12/2023||0.4391||371380000|27.739999771118|1|2023-10-25|15/09/2023|0.64|0.42|380900000|360000000|25.319999694824|1
2023-12-30 12:15:53|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|23.43|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
2023-12-30 12:16:01|01102|1084931|TENB|5.39B|5390000000|46.06|892038|22.08|28|2024-01-30|15/12/2023||0.1395||206430000|46.060001373291|1|2023-11-01|15/09/2023|0.23|0.18|201530000|198400000|42.110000610352|1
2023-12-30 12:16:07|01103|20348|AMN|2.83B|2830000000|74.85|621543|-27.33|42|2024-02-15|15/12/2023||1.23||800480000|74.860000610352|1|2023-11-02|15/09/2023|1.97|1.63|853460000|851200000|76.449996948242|1
2023-12-30 12:16:14|01104|20365|JBT|3.17B|3170000000|99.35|174172|8.12|42|2024-02-20|15/12/2023||1.33||452150000|99.690002441406|1|2023-10-24|15/09/2023|1.11|0.98|403600000|416380000|95.419998168945|1
2023-12-30 12:16:21|01105|29662|MTDR|6.77B|6770000000|56.86|1326929|-0.68|42|2024-02-20|15/12/2023||2.17||854050000|56.860000610352|1|2023-10-24|15/09/2023|1.86|1.64|772290000|705730000|63.770000457764|1
2023-12-30 12:16:27|01106|20275|SSD|8.45B|8450000000|198.05|237600|118.09|42|2024-02-05|15/12/2023||1.38||482210000|198.08000183105|1|2023-10-23|15/09/2023|2.43|2.14|580100000|556620000|131.89999389648|1
2023-12-30 12:16:34|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
2023-12-30 12:16:40|01108|1096126|LTHM|3.23B|3230000000|17.94|5360603|-9.39|27|2024-02-14|15/12/2023||0.3758||207990000|17.969999313354|1|2023-10-31|15/09/2023|0.42|0.48|211400000|264980000|14.640000343323|1
2023-12-30 12:16:45|01109|1171774|DOCN|3.16B|3160000000|36.68|1219223|44.92|17|2024-02-22|15/12/2023||0.3653||177730000|36.680000305176|1|2023-11-02|15/09/2023|0.2|0.37|177000000|173360000|19.819999694824|1
2023-12-30 12:16:51|01110|21037|NSP|4.37B|4370000000|117.27|224291|2.35|42|2024-02-12|15/12/2023||0.664||1610000000|117.2200012207|1|2023-10-31|15/09/2023|1.46|0.86|1550000000|1540000000|96.48999786377|1
2023-12-30 12:16:58|01111|39261|HRI|4.21B|4210000000|148.81|227858|12.73|41|2024-02-08|15/12/2023||3.45||860350000|148.88999938965|1|2023-10-24|15/09/2023|4|4.14|908000000|887350000|107.20999908447|1
2023-12-30 12:17:05|01112|21036|MXL|1.94B|1940000000|23.77|845228|-30.17|42|2024-01-31|15/12/2023||0.0166||125240000|23.760000228882|1|2023-10-25|15/09/2023|0.02|0.04|135500000|139750000|19.469999313354|1
2023-12-30 12:17:12|01113|17437|UFPI|7.76B|7760000000|125.55|312742|57.37|42|2024-02-21|15/12/2023||1.65||1640000000|125.61000061035|1|2023-10-31|15/09/2023|2.1|2.14|1830000000|1970000000|96.180000305176|1
2023-12-30 12:17:17|01114|1156638|BEAM|2.16B|2160000000|27.22|1434312|-29.68|23|2024-02-27|15/12/2023||-0.5937||19440000|27.190000534058|1|2023-11-08|15/09/2023|-1.22|-1.33|17190000|17470000|24.989999771118|1
2023-12-30 12:17:22|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
2023-12-30 12:17:28|01116|1055910|DNLI|2.97B|2970000000|21.46|993926|-23.77|28|2024-02-26|15/12/2023||-0.7994||7810000|21.450000762939|1|2023-11-07|15/09/2023|-0.72|-0.81|1270000|11160000|20.75|1
2023-12-30 12:17:34|01117|41304|FATE|368.77M|368770000|3.74|1733873|-62.6|37|2024-02-27|15/12/2023||-0.5233||1500000|3.7400000095367|1|2023-11-08|15/09/2023|-0.46|-0.56|1940000|1590000|2.3099999427795|1
2023-12-30 12:17:40|01118|1088195|BE|3.32B|3320000000|14.79|5494444|-20.91|27|2024-02-08|15/12/2023||0.1194||478060000|14.800000190735|1|2023-11-08|15/09/2023|0.15|-0.04|400300000|370930000|9.9300003051758|1
2023-12-30 12:17:46|01119|985128|ATKR|5.94B|5940000000|160.09|411804|41.01|31|2024-01-30|15/12/2023||3.6||776770000|160.11000061035|1|2023-11-17|15/09/2023|4.21|4.08|869890000|920430000|135.22999572754|1
2023-12-30 12:17:53|01120|101888|QTWO|2.55B|2550000000|43.41|535804|64.56|38|2024-02-13|15/12/2023||0.2384||161520000|43.409999847412|1|2023-11-01|15/09/2023|-0.4|0.18|155000000|155450000|30.030000686646|1
2023-12-30 12:17:59|01121|994769|HGV|4.34B|4340000000|40.17|829325|4.36|30|2024-02-28|15/12/2023||0.9509||1020000000|40.200000762939|1|2023-11-06|15/09/2023|0.98|0.96|1020000000|1050000000|37.25|1
2023-12-30 12:18:06|01122|9222|DEN|4.56B|4560000000|88.69|1400791|3.18|43|2024-02-22|15/12/2023||1.57||394640000|88.660003662109|1|2023-11-09|15/09/2023||1.47||364140000|88.660003662109|1
2023-12-30 12:18:13|01123|16719|NEOG|4.35B|4350000000|20.11|1677114|30.75|42|2024-03-21|15/02/2024||0.0567||235610000|20.110000610352|1|2024-01-09|15/11/2023||0.0567||235520000|20.110000610352|1
2023-12-30 12:18:19|01124|40089|QLYS|7.22B|7220000000|196.28|353832|74.12|42|2024-02-08|15/12/2023||1.25||144920000|196.42999267578|1|2023-11-02|15/09/2023|1.51|1.14|142000000|141000000|151.94999694824|1
2023-12-30 12:18:26|01125|21019|ENV|2.71B|2710000000|49.52|824285|-19.83|42|2024-02-22|15/12/2023||0.5327||311970000|49.520000457764|1|2023-11-08|15/09/2023|0.56|0.54|316800000|319960000|38.240001678467|1
2023-12-30 12:18:32|01126|15761|CNMD|3.37B|3370000000|109.51|369204|22.84|42|2024-01-24|15/12/2023||1.11||331260000|109.61000061035|1|2023-10-25|15/09/2023|0.9|0.83|304600000|300910000|94.629997253418|1
2023-12-30 12:18:38|01127|20399|RHP|6.54B|6540000000|110.07|447165|34.97|42|2024-02-22|15/12/2023||0.9675||619690000|110.06999969482|1|2023-11-06|15/09/2023|0.64|0.79|528500000|529490000|91.76000213623|1
2023-12-30 12:18:44|01128|16502|LHCG|5.27B|5270000000|169.81|500155|5.14|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
2023-12-30 12:18:51|01129|17001|PZZA|2.5B|2500000000|76.23|641988|-8.39|42|2024-02-27|15/12/2023||0.7303||580300000|76.230003356934|1|2023-11-02|15/09/2023|0.53|0.57|523000000|530350000|65.269996643066|1
2023-12-30 12:18:58|01130|16008|ENSG|6.28B|6280000000|112.21|259619|17.58|42|2024-02-07|15/12/2023||1.27||974080000|112.20999908447|1|2023-10-25|15/09/2023|1.2|1.19|940790000|938490000|96.699996948242|1
2023-12-30 12:19:05|01131|101895|TNET|6.01B|6010000000|118.79|264770|73.9|39|2024-02-13|15/12/2023||1.2||299330000|118.93000030518|1|2023-10-25|15/09/2023|1.91|1.39|1220000000|1240000000|112.93000030518|1
2023-12-30 12:19:11|01132|16842|BYON|1.25B|1250000000|27.69|2158548|43.47|42|2024-02-21|15/12/2023||-0.7852||342620000|27.700000762939|1|2023-10-26|15/09/2023|-0.61|-0.78|373000000|397150000|15.300000190735|1
2023-12-30 12:19:19|01133|16954|PRFT|2.29B|2290000000|65.82|191691|-6.61|42|2024-02-22|15/12/2023||1.01||223710000|65.819999694824|1|2023-10-31|15/09/2023|0.92|0.92|223200000|221990000|51.520000457764|1
2023-12-30 12:19:23|01134|986078|KNSL|7.76B|7760000000|335.11|186244|26.75|30|2024-02-15|15/12/2023||3.37||380410000|335.38000488281|1|2023-10-26|15/09/2023|3.31|2.84|314370000|362430000|425.64001464844|1
2023-12-30 12:19:30|01135|16044|EXLS|5.09B|5090000000|30.85|1064275|-11.35|42|2024-02-29|15/12/2023||0.3376||409200000|30.85000038147|1|2023-10-26|15/09/2023|0.37|0.34|411000000|405880000|25.229999542236|1
2023-12-30 12:19:36|01136|21235|RLI|6.07B|6070000000|133.13|175110|-0.44|42|2024-01-24|15/12/2023||1.45||423120000|133.11999511719|1|2023-10-23|15/09/2023|0.61|0.07|331690000|434760000|132.57000732422|1
2023-12-30 12:19:42|01137|41018|TGTX|2.42B|2420000000|17.08|5824499|64.23|41|2024-02-27|15/12/2023||-0.1025||38660000|17.069999694824|1|2023-11-01|15/09/2023|0.73|0.03|165820000|24750000|7.7300000190735|1
2023-12-30 12:19:49|01138|955557|ALRM|3.23B|3230000000|64.62|244862|29.71|35|2024-02-27|15/12/2023||0.4614||224620000|64.660003662109|1|2023-11-09|15/09/2023|0.56|0.4|221900000|223640000|52.009998321533|1
2023-12-30 12:19:56|01139|16078|FELE|4.46B|4460000000|96.65|155911|20.24|42|2024-02-20|15/12/2023||0.868||498050000|96.650001525879|1|2023-10-24|15/09/2023|1.23|1.29|538400000|581480000|84.169998168945|1
2023-12-30 12:20:01|01140|1156199|CRNC|808.73M|808730000|19.66|493090|4.8|22|2024-02-05|15/12/2023||0.2257||78600000|19.64999961853|1|2023-11-27|15/09/2023|0.09|0.15|80800000|74370000|17.290000915527|1
2023-12-30 12:20:09|01141|942650|NVRO|779.14M|779140000|21.53|592559|-46.09|37|2024-02-21|15/12/2023||-0.4906||109110000|21.520000457764|1|2023-11-01|15/09/2023|-0.65|-0.77|103900000|95890000|14.430000305176|1
2023-12-30 12:20:16|01142|20505|MUSA|7.59B|7590000000|356.57|207734|26.9|40|2024-02-07|15/12/2023||5.63||5670000000|356.60998535156|1|2023-11-01|15/09/2023|7.69|6.19|5800000000|5720000000|362.69000244141|1
2023-12-30 12:20:22|01143|15867|CWST|4.96B|4960000000|85.46|272129|5.98|40|2024-02-15|15/12/2023||0.165||358350000|85.459999084473|1|2023-11-01|15/09/2023|0.35|0.4|352700000|361710000|75.449996948242|1
2023-12-30 12:20:28|01144|1088200|SONO|2.15B|2150000000|17.14|2307049|3|29|2024-02-07|15/12/2023||0.4||587770000|17.139999389648|1|2023-11-15|15/09/2023|-0.07|-0.17|305100000|302520000|11.260000228882|1
2023-12-30 12:20:33|01145|1096118|KOD|158.95M|158950000|3.04|952611|-55.75|27|2024-03-27|15/12/2023||-0.7983||0.00|3.039999961853|1|2023-11-14|15/09/2023|-0.95|-1.21|0.00||1.7999999523163|1
2023-12-30 12:21:08|01146|1166732|||||||19|2024-02-22|15/12/2023||-0.3063||397480000|3.1800000667572|1|2023-11-03|15/09/2023|-0.29|-0.32|320900000|286170000|2.7400000095367|1
2023-12-30 12:21:14|01147|1010718|APPN|2.76B|2760000000|37.66|394868|12.86|28|2024-02-22|15/12/2023||-0.2414||140750000|37.639999389648|1|2023-11-02|15/09/2023|-0.2|-0.2571|137090000|135320000|39.130001068115|1
2023-12-30 12:21:21|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
2023-12-30 12:21:27|01149|940816|TRUP|1.27B|1270000000|30.51|729136|-37.35|38|2024-02-14|15/12/2023||-0.1914||289660000|30.520000457764|1|2023-11-02|15/09/2023|-0.1|-0.31|285900000|275010000|20.459999084473|1
2023-12-30 12:21:36|01150|16227|GTLS|4.89B|4890000000|136.32|687215|20.45|42|2024-02-23|15/12/2023||2.22||1110000000|136.39999389648|1|2023-10-27|15/09/2023|1.28|1.48|897900000|1030000000|146.58000183105|1
2023-12-30 12:21:43|01151|1153169|PGNY|3.56B|3560000000|37.18|745513|18.71|24|2024-02-26|15/12/2023||0.0963||273610000|37.220001220703|1|2023-11-07|15/09/2023|0.16|0.11|280900000|271210000|30.829999923706|1
2023-12-30 12:21:47|01152|1153690|SICP|9.50M|9500000|0.3|77516|-98.2|23|2024-01-16|15/12/2023||0.35||10800000|0.31999999284744|1|2023-10-17|15/09/2023||0.2||10900000|0.15000000596046|1
2023-12-30 12:21:55|01153|20162|AIT|6.69B|6690000000|172.59|202132|35.98|42|2024-01-25|15/12/2023||2.12||1070000000|172.60000610352|1|2023-10-26|15/09/2023|2.39|2.08|1100000000|1100000000|152.24000549316|1
2023-12-30 12:22:03|01154|20347|ABG|4.63B|4630000000|225.26|155025|28.72|42|2024-02-06|15/12/2023||7.65||3600000000|225.17999267578|1|2023-10-24|15/09/2023|8.12|8.47|3670000000|3730000000|199.16000366211|1
2023-12-30 12:22:08|01155|1096077|ARVN|2.8B|2800000000|41.16|763733|19.58|28|2024-02-26|15/12/2023||-1.29||44910000|41.180000305176|1|2023-11-07|15/09/2023|-1.18|-1.58|34600000|39580000|16.930000305176|1
2023-12-30 12:22:13|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
2023-12-30 12:22:18|01157|1080050|FOCS|4.16B|4160000000|52.99|714181|41.8|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
2023-12-30 12:22:23|01158|17169|SHOO|3.13B|3130000000|42|589466|32.16|42|2024-02-22|15/12/2023||0.5638||502950000|42|1|2023-11-08|15/09/2023|0.88|0.86|552700000|548980000|33.979999542236|1
2023-12-30 12:22:30|01159|20282|BOX|3.68B|3680000000|25.6|1645793|-18.47|37|2024-02-28|15/01/2024||0.3847||263260000|25.610000610352|1|2023-12-05|15/10/2023|0.36|0.38|262000000|262370000|26.5|1
2023-12-30 12:22:36|01160|20340|SEM|3.01B|3010000000|23.5|553910|-5.66|42|2024-02-22|15/12/2023||0.3446||1640000000|23.489999771118|1|2023-11-02|15/09/2023|0.46|0.41|1670000000|1630000000|22.559999465942|1
2023-12-30 12:22:42|01161|15323|ACIW|3.33B|3330000000|30.6|994215|32.24|42|2024-02-22|15/12/2023||0.9775||476120000|30.60000038147|1|2023-11-02|15/09/2023|0.35|0.12|363020000|339130000|20.239999771118|1
2023-12-30 12:22:49|01162|32311|AEO|4.18B|4180000000|21.16|4946589|51.25|43|2024-03-06|15/01/2024||0.43||1620000000|21.159999847412|1|2023-11-21|15/10/2023|0.49|0.48|1300000000|1280000000|19.75|1
2023-12-30 12:22:53|01163|16391|IRDM|5.1B|5100000000|41.16|742550|-20.36|42|2024-02-15|15/12/2023||0.044||194350000|41.159999847412|1|2023-10-19|15/09/2023|-0.01|0.03|197600000|200090000|43.770000457764|1
2023-12-30 12:22:59|01164|1053088|ALTR|6.87B|6870000000|84.15|346277|83.77|28|2024-02-22|15/12/2023||0.4102||172480000|84.180000305176|1|2023-11-02|15/09/2023|0.14|0.04|134000000|127330000|62.099998474121|1
2023-12-30 12:23:05|01165|1137570|BBIO|7.02B|7020000000|40.37|1496986|433.99|22|2024-02-22|15/12/2023||-0.8767||7110000|40.330001831055|1|2023-11-02|15/09/2023|-1.08|-0.79|4090000|3620000|26.64999961853|1
2023-12-30 12:23:11|01166|997108|HLNE|6.23B|6230000000|113.44|191229|76.37|29|2024-02-06|15/12/2023||0.8781||128960000|113.37000274658|1|2023-11-07|15/09/2023|1.11|0.93|109200000|122530000|89.360000610352|1
2023-12-30 12:23:17|01167|13963|AEIS|4.06B|4060000000|108.92|262241|27.05|42|2024-02-07|15/12/2023||1.16||408210000|108.91999816895|1|2023-10-31|15/09/2023|1.28|1.14|410000000|417850000|86.569999694824|1
2023-12-30 12:23:23|01168|1084218|ALLK|238.81M|238810000|2.73|904725|-66.79|27|2024-02-27|15/12/2023||-0.5||0.00|2.7300000190735|1|2023-11-14|15/09/2023|-0.52|-0.45|||1.7999999523163|1
2023-12-30 12:23:31|01169|101891|MGNI|1.29B|1290000000|9.34|1055631|-13.92|39|2024-02-21|15/12/2023||0.2758||160720000|9.3500003814697|1|2023-11-08|15/09/2023|0.12|0.11|150090000|130100000|7.210000038147|1
2023-12-30 12:23:37|01170|16461|KLIC|3.1B|3100000000|54.72|508572|22.91|42|2024-01-31|15/12/2023||0.382||190920000|54.720001220703|1|2023-11-15|15/09/2023|0.51|0.43|202300000|200170000|46.790000915527|1
2023-12-30 12:23:43|01171|16371|INSM|4.43B|4430000000|30.99|1338780|55.11|40|2024-02-23|15/12/2023||-1.17||81640000|30.989999771118|1|2023-10-26|15/09/2023|-1.11|-1.13|79100000|79140000|25.450000762939|1
2023-12-30 12:23:48|01172|1155092|SITM|2.74B|2740000000|122.08|166820|19.32|23|2024-01-31|15/12/2023||0.205||45240000|122|1|2023-11-01|15/09/2023|0.06|-0.0018|35500000|34630000|99.800003051758|1
2023-12-30 12:23:55|01173|1141594|PHR|1.29B|1290000000|23.14|687518|-30.47|21|2024-03-21|15/01/2024||-0.5595||93630000|23.159999847412|1|2023-12-05|15/10/2023|-0.58|-0.6808|91620000|89600000|15.180000305176|1
2023-12-30 12:24:02|01174|20745|LCII|3.18B|3180000000|125.59|254098|34.59|42|2024-02-08|15/12/2023||0.4122||845120000|125.70999908447|1|2023-11-07|15/09/2023|1.02|1.37|1000000000|1010000000|112.76999664307|1
2023-12-30 12:24:08|01175|15574|BLKB|4.55B|4550000000|86.7|171942|45.47|42|2024-02-06|15/12/2023||1.07||299960000|86.699996948242|1|2023-10-31|15/09/2023|1.12|0.97|277600000|275470000|65.360000610352|1
2023-12-30 12:24:15|01176|31051|MTSI|6.68B|6680000000|92.95|383332|47.84|42|2024-02-06|15/12/2023||0.5688||151150000|93|1|2023-11-09|15/09/2023|0.56|0.55|150400000|150300000|73.01000213623|1
2023-12-30 12:24:21|01177|1127881|PD|2.13B|2130000000|23.13|1658129|-13.53|25|2024-03-14|15/01/2024||0.1525||110720000|23.139999389648|1|2023-11-30|15/10/2023|0.2|0.14|108700000|107700000|22|1
2023-12-30 12:24:27|01178|21052|BCO|3.96B|3960000000|87.99|258876|62.31|42|2024-02-21|15/12/2023||2.61||1260000000|87.949996948242|1|2023-11-07|15/09/2023|1.92|1.79|1230000000|1230000000|70.639999389648|1
2023-12-30 12:24:33|01179|977677|RRR|5.57B|5570000000|53.33|447998|33.13|32|2024-01-31|15/12/2023||0.4409||437240000|53.319999694824|1|2023-11-07|15/09/2023|0.6|0.41|411600000|411410000|41.880001068115|1
2023-12-30 12:24:39|01180|15492|ATRC|1.69B|1690000000|35.69|480076|-19.69|42|2024-02-20|15/12/2023||-0.2255||102420000|35.689998626709|1|2023-11-01|15/09/2023|-0.2|-0.3|98300000|96730000|34.639999389648|1
2023-12-30 12:24:46|01181|101906|SFBS|3.63B|3630000000|66.51|209569|-4.51|38|2024-01-29|15/12/2023||0.8925||108110000|66.629997253418|1|2023-10-16|15/09/2023|0.98|0.96|107830000|109980000|51.290000915527|1
2023-12-30 12:24:52|01182|1096499|AXNX|3.15B|3150000000|62.23|529300|-1.25|27|2024-03-06|15/12/2023||0.0597||105590000|62.229999542236|1|2023-10-30|15/09/2023|0.08|-0.05|93100000|89600000|49.380001068115|1
2023-12-30 12:24:59|01183|16538|LPSN|306.39M|306390000|3.79|1588495|-62.14|43|2024-02-22|15/12/2023||-0.0253||94830000|3.789999961853|1|2023-11-08|15/09/2023|-0.68|0.03|101330000|98690000|3|1
2023-12-30 12:25:07|01184|21089|SKY|4.28B|4280000000|74.27|374142|43.63|36|2024-02-06|15/12/2023||0.6839||500490000|74.26000213623|1|2023-10-31|15/09/2023|0.82|0.8|464200000|458570000|59.060001373291|1
2023-12-30 12:25:14|01185|9240|SWN|7.21B|7210000000|6.54|20025832|11.41|43|2024-02-22|15/12/2023||0.1484||1390000000|6.5500001907349|1|2023-11-02|15/09/2023|0.1|0.07|1440000000|1510000000|7.1599998474121|1
2023-12-30 12:25:19|01186|960625|LIVN|2.79B|2790000000|51.74|535970|-7.08|34|2024-02-28|15/12/2023||0.7804||288010000|51.759998321533|1|2023-11-01|15/09/2023|0.73|0.64|286100000|271920000|49.049999237061|1
2023-12-30 12:25:27|01187|20698|KWR|3.84B|3840000000|213.38|93719|27.31|42|2024-02-22|15/12/2023||1.67||470550000|213.66999816895|1|2023-11-02|15/09/2023|2.05|1.9|490610000|485130000|142.72999572754|1
2023-12-30 12:25:33|01188|21136|ROG|2.46B|2460000000|131.92|112907|9.04|42|2024-02-20|15/12/2023||1.11||232400000|132.07000732422|1|2023-10-26|15/09/2023|1.24|1.14|229100000|235000000|117.83000183105|1
2023-12-30 12:25:38|01189|50936|CYRX|758.45M|758450000|15.49|596057|-12.19|37|2024-03-07|15/12/2023||-0.3092||58280000|15.520000457764|1|2023-11-08|15/09/2023|-0.31|-0.32|56200000|55240000|10.380000114441|1
2023-12-30 12:25:45|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
2023-12-30 12:25:51|01191|1057699|LPRO|1.02B|1020000000|8.51|629931|26.07|24|2024-02-22|15/12/2023||0.0458||27610000|8.5100002288818|1|2023-11-07|15/09/2023|0.02|0.07|26010000|32870000|6.4099998474121|1
2023-12-30 12:25:58|01192|17026|UPBD|1.84B|1840000000|33.97|431767|50.91|42|2024-02-21|15/12/2023||0.7613||992940000|33.970001220703|1|2023-11-02|15/09/2023|0.79|0.75|979100000|968590000|26.129999160767|1
2023-12-30 12:26:04|01193|15676|CCOI|3.59B|3590000000|76.06|327827|33.93|42|2024-02-22|15/12/2023||-1.05||270300000|76.059997558594|1|2023-11-09|15/09/2023|-1.2|-1|275430000|281350000|65.709999084473|1
2023-12-30 12:26:09|01194|44409|LGIH|3.14B|3140000000|133.16|220137|43.63|40|2024-02-13|15/12/2023||2.57||652320000|133.21000671387|1|2023-10-31|15/09/2023|2.84|2.18|617500000|625300000|88.879997253418|1
2023-12-30 12:26:16|01195|20530|FIX|7.32B|7320000000|205.66|396017|74.63|42|2024-02-22|15/12/2023||1.94||1260000000|205.82000732422|1|2023-10-26|15/09/2023|2.74|2.13|1380000000|1300000000|152.11999511719|1
2023-12-30 12:26:20|01196|993270|IIPR|2.83B|2830000000|100.91|243424|-0.85|29|2024-02-21|15/12/2023||1.43||77200000|100.86000061035|1|2023-11-01|15/09/2023|1.45|1.42|77820000|76370000|71.830001831055|1
2023-12-30 12:26:27|01197|15913|DIOD|3.7B|3700000000|80.52|340058|5.78|42|2024-02-07|15/12/2023||1.1||409900000|80.519996643066|1|2023-11-08|15/09/2023|1.13|1.22|404600000|425750000|68.180000305176|1
2023-12-30 12:26:33|01198|1077150|EXPI|2.39B|2390000000|15.52|1122685|39.57|30|2024-02-22|15/12/2023||||995010000|15.529999732971|1|2023-11-02|15/09/2023|0.01|0.03|1210000000|1180000000|13.220000267029|1
2023-12-30 12:26:39|01199|17485|VICR|2B|2000000000|44.94|471857|-15.98|42|2024-02-22|15/12/2023||0.2733||104570000|45.009998321533|1|2023-10-24|15/09/2023|0.37|0.33|107800000|106600000|53.209999084473|1
2023-12-30 12:26:45|01200|1052244|CARG|2.71B|2710000000|24.16|954320|73.81|28|2024-02-29|15/12/2023||0.3301||219820000|24.159999847412|1|2023-11-07|15/09/2023|0.34|0.26|219400000|215970000|18.5|1
2023-12-30 12:26:51|01201|15666|CBRL|1.71B|1710000000|77.08|565361|-19.93|42|2024-02-20|15/01/2024||1.47||919460000|77.080001831055|1|2023-11-30|15/10/2023|0.51|0.74|823800000|823540000|75.110000610352|1
2023-12-30 12:26:59|01202|39150|VC|3.47B|3470000000|124.9|309109|-5.31|42|2024-02-22|15/12/2023||2.04||1040000000|124.93000030518|1|2023-10-26|15/09/2023|2.35|1.97|1010000000|1050000000|124.34999847412|1
2023-12-30 12:27:05|01203|6438|VIAV|2.24B|2240000000|10.07|1978672|-4.28|42|2024-02-01|15/12/2023||0.1424||268730000|10.069999694824|1|2023-11-02|15/09/2023|0.09|0.1|247900000|249700000|7.6399998664856|1
2023-12-30 12:27:11|01204|13938|DDD|847.31M|847310000|6.34|2176002|-12.91|42|2024-02-26|15/12/2023||-0.0248||130060000|6.3400001525879|1|2023-11-07|15/09/2023|0.01|-0.07|123790000|126740000|4.2399997711182|1
2023-12-30 12:27:16|01205|1137572|KRTX|11.99B|11990000000|316.51|476553|63.12|23|2024-02-22|15/12/2023||-2.69||1470000|316.4700012207|1|2023-11-02|15/09/2023|-3.16|-2.72|0.00|1260000|173.17999267578|1
2023-12-30 12:27:22|01206|17540|WDFC|3.24B|3240000000|239.07|113646|46.99|43|2024-04-04|15/02/2024||1.39||136700000|239.11000061035|1|2024-01-09|15/11/2023||1.09||131100000|239.11000061035|1
2023-12-30 12:27:28|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
2023-12-30 12:27:34|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
2023-12-30 12:27:39|01209|977671|NGVT|1.71B|1710000000|47.24|288220|-33.42|31|2024-02-21|15/12/2023||-0.0395||338880000|47.240001678467|1|2023-11-01|15/09/2023|1.21|1.21|446000000|463680000|40.279998779297|1
2023-12-30 12:27:44|01210|1161253|NARI|3.74B|3740000000|64.92|770854|2.59|18|2024-02-21|15/12/2023||0.0431||130980000|64.949996948242|1|2023-11-01|15/09/2023|0.05|0.01|126400000|121920000|60.709999084473|1
2023-12-30 12:27:51|01211|7926|TEX|3.87B|3870000000|57.46|927148|33.5|42|2024-02-08|15/12/2023||1.4||1230000000|57.470001220703|1|2023-10-26|15/09/2023|1.75|1.72|1300000000|1260000000|46.450000762939|1
2023-12-30 12:27:57|01212|16638|MMSI|4.39B|4390000000|75.96|423128|7.2|42|2024-02-27|15/12/2023||0.7573||314650000|75.959999084473|1|2023-10-26|15/09/2023|0.75|0.65|315200000|306210000|64.040000915527|1
2023-12-30 12:28:03|01213|942484|BOOT|2.32B|2320000000|76.78|857147|23.78|37|2024-01-24|15/12/2023||1.73||528620000|76.76000213623|1|2023-11-02|15/09/2023|0.91|0.88|374500000|375440000|68.569999694824|1
2023-12-30 12:28:10|01214|21228|FN|6.91B|6910000000|190.14|325515|47.34|42|2024-02-05|15/12/2023||2.02||693150000|190.33000183105|1|2023-11-06|15/09/2023|2|1.85|685500000|659170000|162.52000427246|1
2023-12-30 12:28:16|01215|100223|ITCI|6.89B|6890000000|71.62|893496|33.77|38|2024-02-28|15/12/2023||-0.4397||136200000|71.580001831055|1|2023-11-02|15/09/2023|-0.25|-0.56|126170000|119720000|50.869998931885|1
2023-12-30 12:28:23|01216|101868|IBP|5.16B|5160000000|182.74|221543|109.64|38|2024-02-29|15/12/2023||2.43||681490000|182.82000732422|1|2023-11-08|15/09/2023|2.79|2.39|706500000|707840000|123.33999633789|1
2023-12-30 12:28:30|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
2023-12-30 12:28:36|01218|21153|CBT|4.62B|4620000000|83.5|274200|24.24|42|2024-02-05|15/12/2023||1.5||948810000|83.5|1|2023-11-06|15/09/2023|1.65|1.48|965000000|991480000|67.900001525879|1
2023-12-30 12:28:45|01219|15302|AAON|6B|6000000000|73.87|374088|44.19|41|2024-02-29|15/12/2023||0.515||289460000|73.870002746582|1|2023-11-06|15/09/2023|0.64|0.55|312000000|294630000|57.869998931885|1
2023-12-30 12:28:51|01220|20913|BMI|4.53B|4530000000|154.36|147738|39.47|42|2024-02-06|15/12/2023||0.7834||182200000|154.36999511719|1|2023-10-19|15/09/2023|0.88|0.81|186200000|179140000|134.78999328613|1
2023-12-30 12:28:57|01221|1096076|MNTV|1.42B|1420000000|9.45|1779449|36.56|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
2023-12-30 12:29:04|01222|8243|IGT|5.5B|5500000000|27.41|1338069|21.12|43|2024-03-07|15/12/2023||0.5167||1110000000|27.409999847412|1|2023-10-31|15/09/2023|0.52|0.41|1070000000|1030000000|26.420000076294|1
2023-12-30 12:29:09|01223|17209|HLIO|1.5B|1500000000|45.38|206328|-18.23|40|2024-02-26|15/12/2023||0.376||183650000|45.419998168945|1|2023-11-02|15/09/2023|0.44|0.7|201400000|219310000|50.990001678467|1
2023-12-30 12:29:16|01224|41193|APAM|3.54B|3540000000|44.17|576023|47.23|42|2024-01-30|15/12/2023||0.7||241550000|44.180000305176|1|2023-10-31|15/09/2023|0.75|0.75|248700000|248300000|32.619998931885|1
2023-12-30 12:29:22|01225|24288|WTS|6.94B|6940000000|208.34|125128|39.75|42|2024-02-07|15/12/2023||1.78||531950000|208.33999633789|1|2023-11-01|15/09/2023|2.04|1.83|504000000|497470000|173.00999450684|1
2023-12-30 12:29:29|01226|1025072|MGY|4.41B|4410000000|21.3|1974935|-8.74|27|2024-02-14|15/12/2023||0.625||343950000|21.299999237061|1|2023-11-01|15/09/2023|0.54|0.54|315680000|319070000|22.450000762939|1
2023-12-30 12:29:35|01227|13983|ITRI|3.44B|3440000000|75.51|316637|47.39|42|2024-02-26|15/12/2023||0.7595||569610000|75.51000213623|1|2023-11-02|15/09/2023|0.98|0.5|561000000|540240000|56.849998474121|1
2023-12-30 12:29:43|01228|945652|||||||37|2024-02-21|15/12/2023||1.28||661890000|84.660003662109|1|2023-11-07|15/09/2023|2.04|2.06|702200000|711210000|86.360000610352|1
2023-12-30 12:29:48|01229|1159380|ZNTL|1.07B|1070000000|15.15|1110965|-17.66|17|2024-02-22|15/12/2023||-0.8903||0.00|15.140000343323|1|2023-11-06|15/09/2023|-0.79|-0.92|0.00||17.879999160767|1
2023-12-30 12:29:56|01230|21194|CALX|2.88B|2880000000|43.7|761819|-36.35|42|2024-01-24|15/12/2023||0.3613||265680000|43.689998626709|1|2023-10-23|15/09/2023|0.45|0.36|263800000|263230000|43.259998321533|1
2023-12-30 12:30:04|01231|16483|LANC|4.58B|4580000000|166.39|128199|-17.26|42|2024-02-01|15/12/2023||1.65||495240000|166.38999938965|1|2023-11-02|15/09/2023|1.59|1.59|461600000|457230000|171.13999938965|1
2023-12-30 12:30:12|01232|41272|SSTK|1.72B|1720000000|48.3|485815|-8.51|38|2024-02-08|15/12/2023||0.76||220420000|48.279998779297|1|2023-10-31|15/09/2023|1.26|0.94|233200000|214590000|34.310001373291|1
2023-12-30 12:30:18|01233|39328|CVLT|3.5B|3500000000|79.85|254201|26.81|42|2024-01-24|15/12/2023||0.7313||205370000|79.879997253418|1|2023-10-31|15/09/2023|0.7|0.64|201000000|195210000|65.279998779297|1
2023-12-30 12:30:24|01234|958234|LOB|2.01B|2010000000|45.44|174670|44.44|34|2024-01-24|15/12/2023||0.5074||119420000|45.5|1|2023-10-25|15/09/2023|0.08|0.48|127300000|115350000|27.030000686646|1
2023-12-30 12:30:31|01235|15927|DORM|2.63B|2630000000|83.41|118545|1.6|42|2024-02-20|15/12/2023||1.83||511750000|83.410003662109|1|2023-10-31|15/09/2023|1.4|1.6|488200000|484310000|72.76000213623|1
2023-12-30 12:30:38|01236|16769|NUVA|2.08B|2080000000|39.75|1579079|-1.56|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
2023-12-30 12:30:43|01237|16116|FOLD|4.16B|4160000000|14.19|2574046|17.37|42|2024-02-22|15/12/2023||-0.0588||113820000|14.189999580383|1|2023-11-08|15/09/2023|-0.07|-0.08|103500000|102300000|11.710000038147|1
2023-12-30 12:30:48|01238|1131264|KTB|3.51B|3510000000|62.42|464383|57.35|24|2024-02-27|15/12/2023||1.35||723330000|62.5|1|2023-11-02|15/09/2023|1.11|1.19|655000000|637980000|45.459999084473|1
2023-12-30 12:30:55|01239|41209|EVTC|2.65B|2650000000|40.94|313303|27.34|42|2024-02-21|15/12/2023||0.6467||166690000|40.939998626709|1|2023-10-26|15/09/2023|0.8|0.65|173200000|156970000|34.900001525879|1
2023-12-30 12:31:02|01240|16148|FWRD|1.61B|1610000000|62.87|424417|-40.63|42|2024-02-07|15/12/2023||0.9855||410150000|62.869998931885|1|2023-10-30|15/09/2023|0.99|1.12|413440000|420040000|70.360000610352|1
2023-12-30 12:31:08|01241|24305|WWW|707.04M|707040000|8.88|1076424|-17.55|42|2024-02-21|15/12/2023||-0.2718||516460000|8.8900003433228|1|2023-11-09|15/09/2023|0.11|0.07|527700000|514150000|8.289999961853|1
2023-12-30 12:31:15|01242|16119|FORM|3.25B|3250000000|41.71|528768|87.12|42|2024-01-31|15/12/2023||0.2006||165120000|41.709999084473|1|2023-11-01|15/09/2023|0.22|0.17|171600000|166980000|33.880001068115|1
2023-12-30 12:31:21|01243|15369|ALGT|1.48B|1480000000|82.61|263967|21.77|42|2024-01-31|15/12/2023||-0.4858||600670000|82.610000610352|1|2023-11-02|15/09/2023|0.09|0.14|565400000|580090000|65.940002441406|1
2023-12-30 12:31:25|01244|1162166|NKLA|1.01B|1010000000|0.87|74137232|-63.6|20|2024-02-22|15/12/2023||-0.1257||23080000|0.87999999523163|1|2023-11-02|15/09/2023|-0.3|-0.14|-1730000|9600000|1.0499999523163|1
2023-12-30 12:31:31|01245|1142294|HCAT|532.92M|532920000|9.26|521400|-12.14|24|2024-02-27|15/12/2023||0.0082||73470000|9.2600002288818|1|2023-11-02|15/09/2023|-0.39|-0.01|73800000|72670000|7.2300000190735|1
2023-12-30 12:31:37|01246|41321|PTCT|2.08B|2080000000|27.56|1362462|-25.67|42|2024-02-20|15/12/2023||0.578||306920000|27.540000915527|1|2023-10-26|15/09/2023|-1.76|-1.07|196580000|210190000|23.280000686646|1
2023-12-30 12:31:44|01247|21116|AJRD|4.67B|4670000000|57.99|1015838|3.55|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
2023-12-30 12:31:49|01248|998046|RCM|4.43B|4430000000|10.57|4073669|-3.29|30|2024-02-15|15/12/2023||0.0662||585850000|10.569999694824|1|2023-11-02|15/09/2023|0.1922|0.08|572800000|568450000|12.10000038147|1
2023-12-30 12:31:55|01249|943153|TFIN|1.86B|1860000000|80.18|148234|59.69|37|2024-01-23|15/12/2023||0.3833||107070000|80.230003356934|1|2023-10-19|15/09/2023|0.51|0.38|104740000|107170000|59.5|1
2023-12-30 12:32:01|01250|1056241|AMEH|1.74B|1740000000|38.3|184634|28.87|28|2024-02-23|15/12/2023||0.1425||334260000|38.25|1|2023-11-07|15/09/2023|0.47|0.33|348200000|350100000|29.340000152588|1
2023-12-30 12:32:08|01251|940825|CDNA|649.18M|649180000|12|1173673|5.08|39|2024-02-28|15/12/2023||-0.4537||60760000|11.989999771118|1|2023-11-08|15/09/2023|-0.18|-0.59|67200000|53140000|6.6300001144409|1
2023-12-30 12:32:14|01252|32534|YELP|3.24B|3240000000|47.36|628740|75.28|42|2024-02-08|15/12/2023||0.385||340650000|47.340000152588|1|2023-11-02|15/09/2023|0.79|0.35|345000000|340510000|41.779998779297|1
2023-12-30 12:32:20|01253|945066|SHAK|3.14B|3140000000|74.17|788151|78.29|36|2024-02-15|15/12/2023||0.0025||280260000|74.120002746582|1|2023-11-02|15/09/2023|0.17|0.09|276210000|275830000|57.270000457764|1
2023-12-30 12:32:26|01254|20752|FSS|4.68B|4680000000|76.75|254226|64.24|42|2024-02-28|15/12/2023||0.645||430130000|76.73999786377|1|2023-11-02|15/09/2023|0.71|0.66|446000000|437430000|57.869998931885|1
2023-12-30 12:32:32|01255|15881|CYTK|8.19B|8190000000|83.49|2334183|82.73|42|2024-02-22|15/12/2023||-0.9602||7630000|83.48999786377|1|2023-11-02|15/09/2023|-1.35|-0.76|378000|20240000|35.099998474121|1
2023-12-30 12:32:38|01256|1089332|CWK|2.45B|2450000000|10.8|2795933|-13.94|25|2024-02-22|15/12/2023||0.3957||1860000000|10.800000190735|1|2023-10-30|15/09/2023|0.21|0.23|2300000000|1660000000|6.6799998283386|1
2023-12-30 12:32:44|01257|21166|KAI|3.28B|3280000000|280.33|79473|56.27|42|2024-02-14|15/12/2023||2.14||229020000|280.30999755859|1|2023-10-31|15/09/2023|2.69|2.27|244000000|234010000|220.2799987793|1
2023-12-30 12:32:53|01258|21050|AMRC|1.65B|1650000000|31.71|574800|-45.01|42|2024-02-26|15/12/2023||0.7012||427640000|31.670000076294|1|2023-11-06|15/09/2023|0.4|0.46|335100000|388810000|29.809999465942|1
2023-12-30 12:32:59|01259|15986|EGHT|461.78M|461780000|3.78|1531417|-14.09|42|2024-01-31|15/12/2023||0.1036||183710000|3.7799999713898|1|2023-11-01|15/09/2023|0.14|0.09|185000000|183640000|2.3800001144409|1
2023-12-30 12:33:05|01260|1156572|ONEM|3.37B|3370000000|16.47|2613316|-1.02|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
2023-12-30 12:33:11|01261|39267|ENR|2.27B|2270000000|31.69|657632|-7.77|42|2024-02-05|15/12/2023||0.5831||710960000|31.680000305176|1|2023-11-14|15/09/2023|1.2|1.13|811100000|794670000|33.630001068115|1
2023-12-30 12:33:17|01262|1061933|CDLX|361.53M|361530000|9.21|758461|57.98|28|2024-02-27|15/12/2023||-0.39||84550000|9.2299995422363|1|2023-11-08|15/09/2023|0.01|-0.65|79000000|80010000|14.10000038147|1
2023-12-30 12:33:23|01263|968968|EDIT|827.35M|827350000|10.13|1858168|12.81|32|2024-02-22|15/12/2023||-0.589||3420000|10.119999885559|1|2023-11-03|15/09/2023|-0.55|-0.5751|5340000|3700000|7.0300002098083|1
2023-12-30 12:33:27|01264|1156642|SDGR|2.58B|2580000000|35.8|794076|89.72|19|2024-02-28|15/12/2023||-0.3844||78690000|35.810001373291|1|2023-11-01|15/09/2023|-0.7|-0.71|42600000|37530000|21.700000762939|1
2023-12-30 12:33:34|01265|955558|APPF|6.2B|6200000000|173.24|185695|65.78|35|2024-02-26|15/12/2023||0.502||162400000|173.24000549316|1|2023-10-26|15/09/2023|0.59|0.15|165400000|157190000|176.25|1
2023-12-30 12:33:39|01266|1164702|MP|3.53B|3530000000|19.84|2760103|-18.92|16|2024-02-22|15/12/2023||-0.0322||45120000|19.840000152588|1|2023-11-02|15/09/2023|0.04|0.0007|52520000|51350000|15.770000457764|1
2023-12-30 12:33:45|01267|15446|THRM|1.72B|1720000000|52.36|220741|-20.97|42|2024-02-21|15/12/2023||0.5131||358080000|52.360000610352|1|2023-10-26|15/09/2023|0.64|0.68|366200000|382030000|52.680000305176|1
2023-12-30 12:33:52|01268|101876|MC|4B|4000000000|56.11|671861|44.65|38|2024-02-07|15/12/2023||-0.0819||213400000|56.130001068115|1|2023-11-02|15/09/2023|-0.15|0.03|272200000|240530000|42.599998474121|1
2023-12-30 12:33:57|01269|1082075|DOMO|376.8M|376800000|10.29|405230|-28.29|28|2024-03-05|15/01/2024||-0.126||79340000|10.300000190735|1|2023-11-30|15/10/2023|0.00|-0.12|79700000|79040000|9.6000003814697|1
2023-12-30 12:34:04|01270|1166011|OM|271.61M|271610000|5.41|1360675|-79.17|18|2024-02-13|15/12/2023||-0.64||30130000|5.4099998474121|1|2023-11-07|15/09/2023|-0.71|-0.7|30400000|31360000|4.2699999809265|1
2023-12-30 12:34:08|01271|1073204|ZUO|1.35B|1350000000|9.4|882200|46.87|29|2024-02-29|15/01/2024||0.0314||111000000|9.3999996185303|1|2023-11-29|15/10/2023|0.09|0.03|109800000|108660000|8.2299995422363|1
2023-12-30 12:34:14|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
2023-12-30 12:34:20|01273|17405|TTGT|989.47M|989470000|34.86|175173|-20.99|42|2024-02-08|15/12/2023||0.3621||56060000|34.860000610352|1|2023-11-08|15/09/2023|0.06|0.36|57130000|55930000|25.790000915527|1
2023-12-30 12:34:26|01274|48679|FSR|613.47M|613470000|1.75|18138762|-75|32|2024-02-22|15/12/2023||-0.2218||316200000|1.75|1|2023-11-13|15/09/2023|-0.27|-0.22|71800000|143100000|3.8399999141693|1
2023-12-30 12:34:32|01275|1061934|WHD|3.61B|3610000000|45.39|556940|-9.46|28|2024-02-26|15/12/2023||0.724||272180000|45.409999847412|1|2023-11-08|15/09/2023|0.8|0.83|287900000|288200000|43.470001220703|1
2023-12-30 12:34:38|01276|17514|||||||42|2024-02-02|15/12/2023||6.06||202590000|241.80000305176|1|2023-10-27|15/09/2023|6.21|6.21|219300000|200570000|173.5299987793|1
2023-12-30 12:34:44|01277|20930|HAE|4.34B|4340000000|85.52|274194|8.38|42|2024-02-06|15/12/2023||0.9424||321060000|85.51000213623|1|2023-11-02|15/09/2023|0.99|0.89|318200000|313120000|86.389999389648|1
2023-12-30 12:34:51|01278|13935|CNS|3.72B|3720000000|75.71|187225|16.58|42|2024-01-24|15/12/2023||0.64|||75.790000915527|1|2023-10-18|15/09/2023|0.7|0.74|123740000||56.470001220703|1
2023-12-30 12:34:58|01279|16856|PACB|2.62B|2620000000|9.81|5129314|18.34|41|2024-02-14|15/12/2023||-0.2853||55800000|9.8100004196167|1|2023-10-30|15/09/2023|-0.27|-0.29|55690000|48720000|7.1100001335144|1
2023-12-30 12:35:05|01280|29671|ZWS|5.08B|5080000000|29.41|1381339|34.85|42|2024-02-06|15/12/2023||0.2371||350530000|29.409999847412|1|2023-10-31|15/09/2023|0.29|0.27|398000000|396420000|26.059999465942|1
2023-12-30 12:35:10|01281|15434|RIOT|3.19B|3190000000|15.47|27138525|352.34|30|2024-03-13|15/12/2023||-0.282||88180000|15.470000267029|1|2023-11-07|15/09/2023|-0.25|-0.28|51900000|67950000|11.010000228882|1
2023-12-30 12:35:15|01282|977732|RETA|6.57B|6570000000|172.36|964409|366.97|29|2023-11-07|15/09/2023||-2.36||19310000|172.36000061035|1|2023-08-07|15/06/2023|4.89|-0.3495|22700000|22720000|166.38999938965|1
2023-12-30 12:35:21|01283|21079|MED|724.4M|724400000|67.22|200951|-40.85|42|2024-02-21|15/12/2023||0.895||184150000|67.220001220703|1|2023-11-06|15/09/2023|2.12|1.07|235900000|232100000|69.919998168945|1
2023-12-30 12:35:27|01284|16879|PCRX|1.57B|1570000000|33.74|538936|-13.42|42|2024-02-28|15/12/2023||0.8435||179360000|33.740001678467|1|2023-11-02|15/09/2023|0.72|0.78|163930000|173420000|28.309999465942|1
2023-12-30 12:35:34|01285|16956|PRGS|2.37B|2370000000|54.3|279142|7.63|42|2024-03-26|15/02/2024||1.16||178890000|54.299999237061|1|2024-01-16|15/11/2023||0.908||174120000|54.299999237061|1
2023-12-30 12:35:39|01286|1153039|VIR|1.35B|1350000000|10.06|1209931|-59.9|23|2024-02-22|15/12/2023||-1.01||11080000|10.060000419617|1|2023-11-02|15/09/2023|-1.22|-1.21|2600000|8710000|7.789999961853|1
2023-12-30 12:35:45|01287|48422|XNCR|1.29B|1290000000|21.23|474020|-16.48|40|2024-02-26|15/12/2023||-0.1356||74910000|21.239999771118|1|2023-11-07|15/09/2023|-0.4|-0.73|59160000|30010000|18.39999961853|1
2023-12-30 12:35:51|01288|1127922|PLMR|1.37B|1370000000|55.5|139505|24.72|24|2024-02-21|15/12/2023||0.9221||297330000|55.509998321533|1|2023-11-01|15/09/2023|0.92|0.74|314000000|328350000|50.080001831055|1
2023-12-30 12:35:57|01289|20437|CMP|1.04B|1040000000|25.34|386525|-38.36|42|2024-02-06|15/12/2023||0.3799||383680000|25.329999923706|1|2023-11-16|15/09/2023|-0.06|0.02|233600000|229880000|25.85000038147|1
2023-12-30 12:36:03|01290|1164094|BIGC|740.35M|740350000|9.73|635815|12.75|18|2024-02-21|15/12/2023||0.0454||81400000|9.7399997711182|1|2023-11-08|15/09/2023|0.01|-0.04|78000000|78150000|10.039999961853|1
2023-12-30 12:36:12|01291|15545|BECN|5.51B|5510000000|87.02|468713|63.79|42|2024-02-22|15/12/2023||1.64||2220000000|87.019996643066|1|2023-11-02|15/09/2023|2.85|2.63|2580000000|2590000000|72.970001220703|1
2023-12-30 12:36:18|01292|1056451|NMRK|2.65B|2650000000|10.96|1090590|34.98|28|2024-02-15|15/12/2023||0.3867||699000000|10.960000038147|1|2023-11-01|15/09/2023|0.27|0.27|616300000|611930000|5.6700000762939|1
2023-12-30 12:36:23|01293|17432|UCTT|1.53B|1530000000|34.14|264048|2.49|42|2024-02-21|15/12/2023||0.17||433670000|34.139999389648|1|2023-10-25|15/09/2023|0.04|0.16|435000000|430000000|24.489999771118|1
2023-12-30 12:36:30|01294|958250|GBT|4.62B|4620000000|68.49|3824945|0|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
2023-12-30 12:36:36|01295|16296|HSKA|1.31B|1310000000|119.99|268834|87.92|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
2023-12-30 12:36:41|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
2023-12-30 12:36:48|01297|24304|WGO|2.13B|2130000000|72.91|499505|37.72|43|2024-03-20|15/02/2024||0.9598||725340000|72.879997253418|1|2023-12-20|15/11/2023|1.06|1.21|763000000|729800000|75.139999389648|1
2023-12-30 12:36:55|01298|103921|TSE|294.58M|294580000|8.37|534157|-62.92|38|2024-02-07|15/12/2023||-1.33||858070000|8.3699998855591|1|2023-11-03|15/09/2023|-1.03|-1.25|879000000|973200000|6.2699999809265|1
2023-12-30 12:37:00|01299|1167600|SKIN|408.24M|408240000|3.11|5026141|-66.23|15|2024-02-20|15/12/2023||-0.0686||88430000|3.1099998950958|1|2023-11-13|15/09/2023|-0.56|0.07|97400000|116230000|3.5999999046326|1
2023-12-30 12:37:06|01300|16926|PLXS|2.97B|2970000000|108.13|118229|4.83|42|2024-01-17|15/12/2023||1.28||1030000000|108.12999725342|1|2023-10-25|15/09/2023|1.44|1.26|1020000000|1020000000|88.870002746582|1
2023-12-30 12:37:12|01301|942665|OCGN|147.49M|147490000|0.575|1954388|-54.37|36|2024-03-29|15/12/2023||-0.0625||0.00|0.57099997997284|1|2023-11-09|15/09/2023|-0.06|-0.07|0.00||0.38429999351501|1
2023-12-30 12:37:18|01302|16427|JJSF|3.23B|3230000000|167.14|71096|10|42|2024-01-29|15/12/2023||0.78||362870000|167.13999938965|1|2023-11-15|15/09/2023|1.73|1.72|443900000|421060000|163.57000732422|1
2023-12-30 12:37:24|01303|15314|ACAD|5.14B|5140000000|31.31|1698428|96.3|42|2024-02-26|15/12/2023||0.2895||224330000|31.309999465942|1|2023-11-02|15/09/2023|-0.4|-0.45|211700000|192200000|22.920000076294|1
2023-12-30 12:37:31|01304|15947|DVAX|1.81B|1810000000|13.98|1580680|31.14|40|2024-02-27|15/12/2023||-0.028||57230000|13.979999542236|1|2023-11-02|15/09/2023|0.1|-0.04|69510000|60300000|14.10000038147|1
2023-12-30 12:37:37|01305|20891|OMI|1.47B|1470000000|19.29|809535|-0.77|42|2024-02-21|15/12/2023||0.6904||2680000000|19.270000457764|1|2023-11-03|15/09/2023|0.44|0.36|2590000000|2580000000|15.510000228882|1
2023-12-30 12:37:43|01306|8939|SPWR|846.99M|846990000|4.83|6989703|-73.43|42|2024-02-14|15/12/2023||-0.2529||367040000|4.8299999237061|1|2023-11-01|15/09/2023|-0.12|-0.01|432000000|453490000|4.2699999809265|1
2023-12-30 12:37:52|01307|15477|VCEL|1.7B|1700000000|35.61|325664|39.87|41|2024-02-22|15/12/2023||0.1439||62520000|35.610000610352|1|2023-11-08|15/09/2023|-0.08|-0.12|45600000|45140000|36.509998321533|1
2023-12-30 12:37:59|01308|16390|IRBT|1.08B|1080000000|38.7|607208|-19.36|42|2024-02-07|15/12/2023||-1.85||281790000|38.700000762939|1|2023-11-07|15/09/2023|-2.82|-1.67|186200000|245000000|32.060001373291|1
2023-12-30 12:38:05|01309|21237|SPXC|4.61B|4610000000|100.99|193561|51.05|42|2024-02-22|15/12/2023||1.27||482110000|101.01000213623|1|2023-11-02|15/09/2023|1.06|0.97|448700000|429400000|81.01000213623|1
2023-12-30 12:38:13|01310|15680|CDXS|212.98M|212980000|3.05|832149|-34.83|42|2024-02-22|15/12/2023||-0.1586||16990000|3.0499999523163|1|2023-11-02|15/09/2023|-0.5|-0.32|9280000|10030000|1.6599999666214|1
2023-12-30 12:38:19|01311|20423|SXT|2.79B|2790000000|66.01|270665|-10.66|42|2024-02-09|15/12/2023||0.64||364400000|65.980003356934|1|2023-10-20|15/09/2023|0.75|0.75|363800000|371800000|56.189998626709|1
2023-12-30 12:38:25|01312|992765|IRTC|3.28B|3280000000|107.04|360355|14.74|30|2024-02-22|15/12/2023||-0.5921||129010000|107.04000091553|1|2023-11-02|15/09/2023|-0.89|-0.63|124600000|122570000|78.919998168945|1
2023-12-30 12:38:39|01313|39279|CHRD|6.86B|6860000000|166.23|437908|22.44|42|2024-02-21|15/12/2023||5.74||925890000|166.30000305176|1|2023-11-01|15/09/2023|5.04|5.14|1120000000|764670000|165.32000732422|1
2023-12-30 12:38:46|01314|13859|OI|2.53B|2530000000|16.38|1630300|-2.03|43|2024-01-30|15/12/2023||0.0359||1640000000|16.379999160767|1|2023-10-31|15/09/2023|0.8|0.7|1740000000|1770000000|15.5|1
2023-12-30 12:38:52|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
2023-12-30 12:38:59|01316|958821|CSWI|3.23B|3230000000|207.41|61768|77.24|34|2024-02-06|15/12/2023||1.16||180550000|207.33999633789|1|2023-11-02|15/09/2023|1.93|1.98|203700000|211700000|175|1
2023-12-30 12:39:07|01317|20231|EVRI|964.34M|964340000|11.27|1216167|-21.35|41|2024-03-12|15/12/2023||0.2073||204920000|11.279999732971|1|2023-11-08|15/09/2023|0.44|0.24|206600000|208610000|11.89999961853|1
2023-12-30 12:39:14|01318|955547|GKOS|3.88B|3880000000|79.48|668446|86.88|35|2024-02-28|15/12/2023||-0.5478||76680000|79.48999786377|1|2023-11-01|15/09/2023|-0.5|-0.55|78000000|75250000|68.199996948242|1
2023-12-30 12:39:20|01319|1054959|SFIX|420.87M|420870000|3.57|1503088|14.79|28|2024-03-11|15/01/2024||-0.2172||332520000|3.579999923706|1|2023-12-05|15/10/2023|-0.22|-0.25|364800000|362570000|4.1500000953674|1
2023-12-30 12:39:26|01320|1165399|KYMR|1.4B|1400000000|25.46|856619|-0.7|17|2024-02-22|15/12/2023||-0.3131||43640000|25.430000305176|1|2023-11-02|15/09/2023|-0.9|-0.64|4730000|15970000|11.550000190735|1
2023-12-30 12:39:33|01321|41317|NSTG|36.01M|36010000|0.75|1839499|-90.51|39|2024-02-27|15/12/2023||-0.5295||48520000|0.75999999046326|1|2023-11-06|15/09/2023|-0.78|-0.58|48100000|47210000|1.6000000238419|1
2023-12-30 12:39:38|01322|1163040|ACCD|915.55M|915550000|12.01|639762|55.97|18|2024-04-26|15/02/2024||-0.1438||126360000|12.010000228882|1|2024-01-08|15/11/2023||-0.4469||96170000|12.010000228882|1
2023-12-30 12:39:44|01323|16066|FCEL|722.89M|722890000|1.6|13266358|-42.03|43|2024-03-07|15/01/2024||-0.0782||27350000|1.6000000238419|1|2023-12-19|15/10/2023|-0.07|-0.08|22500000|25130000|1.5299999713898|1
2023-12-30 12:39:51|01324|15502|AVAV|3.52B|3520000000|126.04|290785|47.57|42|2024-03-05|15/01/2024||0.4717||162790000|126.04000091553|1|2023-12-05|15/10/2023|0.97|0.6|180800000|169140000|140.14999389648|1
2023-12-30 12:39:57|01325|1123967|SILK|477.86M|477860000|12.27|1372093|-77.27|24|2024-02-27|15/12/2023||-0.4061||42160000|12.25|1|2023-11-08|15/09/2023|0.33|-0.35|44400000|44860000|8.3699998855591|1
2023-12-30 12:40:03|01326|1054802|APLS|7.09B|7090000000|59.86|2353904|16.19|28|2024-02-26|15/12/2023||-0.8845||123240000|59.849998474121|1|2023-11-01|15/09/2023|-1.17|-0.99|110400000|99380000|48.659999847412|1
2023-12-30 12:40:10|01327|999054|VRRM|3.83B|3830000000|23.03|1228575|68.84|27|2024-02-27|15/12/2023||0.2722||202930000|23.049999237061|1|2023-11-09|15/09/2023|0.29|0.27|209900000|208970000|19.799999237061|1
2023-12-30 12:40:16|01328|1054803|BAND|371.04M|371040000|14.47|341188|-37.79|28|2024-02-22|15/12/2023||0.3422||157270000|14.479999542236|1|2023-11-02|15/09/2023|0.23|0.2|152000000|149110000|10.579999923706|1
2023-12-30 12:40:22|01329|1152337|SWTX|2.68B|2680000000|36.5|1141392|49.71|23|2024-02-22|15/12/2023||-1.28||941190|36.520000457764|1|2023-11-02|15/09/2023|-1.27|-1.33|0.00||23.909999847412|1
2023-12-30 12:40:27|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
2023-12-30 12:40:33|01331|20687|DY|3.38B|3380000000|115.13|293347|22.79|42|2024-02-28|15/01/2024||0.9243||968030000|115.2200012207|1|2023-11-21|15/10/2023|2.82|1.76|1140000000|1070000000|86.650001525879|1
2023-12-30 12:40:39|01332|1073228|EAF|562.41M|562410000|2.19|2733207|-53.21|28|2024-02-02|15/12/2023||-0.0956||197590000|2.2000000476837|1|2023-11-03|15/09/2023|-0.08|-0.03|159000000|179960000|3.3900001049042|1
2023-12-30 12:40:47|01333|31171|BLMN|2.44B|2440000000|28.15|1163643|37.79|42|2024-02-15|15/12/2023||0.6864||1200000000|28.159999847412|1|2023-11-03|15/09/2023|0.44|0.41|1080000000|1080000000|23.569999694824|1
2023-12-30 12:40:54|01334|20442|EAT|1.91B|1910000000|43.17|1146711|28.79|38|2024-01-31|15/12/2023||0.9446||1080000000|43.200000762939|1|2023-11-01|15/09/2023|0.28|0.05|1010000000|1010000000|33.919998168945|1
2023-12-30 12:40:59|01335|1166013|STEP|3.59B|3590000000|31.83|267137|25.91|18|2024-02-09|15/12/2023||0.2693||151370000|31.840000152588|1|2023-11-06|15/09/2023|0.26|0.28|191400000|154800000|29|1
2023-12-30 12:41:04|01336|15775|COKE|8.7B|8700000000|928.4|39922|78.52|42|2024-02-27|15/12/2023|||||928.40002441406|1|2023-11-01|15/09/2023|17.53||1710000000||636.40997314453|1
2023-12-30 12:41:10|01337|1163891|BFLY|223.69M|223690000|1.09|1993839|-54.77|16|2024-02-27|15/12/2023||-0.1417||15140000|1.0900000333786|1|2023-11-02|15/09/2023|-0.13|-0.15|15400000|15280000|0.81160002946854|1
2023-12-30 12:41:16|01338|17377|TREE|394.24M|394240000|30.32|305907|47.26|42|2024-02-22|15/12/2023||-0.5088||137320000|30.329999923706|1|2023-10-31|15/09/2023|0.61|-0.27|155200000|161020000|11.069999694824|1
2023-12-30 12:41:24|01339|15634|CAKE|1.78B|1780000000|35.01|868118|10.13|42|2024-02-14|15/12/2023||0.7437||876740000|35.009998321533|1|2023-11-01|15/09/2023|0.39|0.44|830210000|843020000|31.069999694824|1
2023-12-30 12:41:30|01340|16396|IRWD|1.79B|1790000000|11.44|2057601|-7.96|42|2024-02-15|15/12/2023||0.204||118620000|11.439999580383|1|2023-11-09|15/09/2023|0.12|0.16|113740000|112890000|9.2299995422363|1
2023-12-30 12:41:36|01341|15324|ACLS|4.25B|4250000000|129.69|594516|63.4|42|2024-02-07|15/12/2023||2.04||292350000|129.69000244141|1|2023-11-01|15/09/2023|1.99|1.77|292300000|280240000|127.5|1
2023-12-30 12:41:44|01342|20968|HI|3.35B|3350000000|47.82|352088|12.78|42|2024-01-31|15/12/2023||0.6814||778270000|47.849998474121|1|2023-11-15|15/09/2023|1.13|1.07|762800000|727110000|41.779998779297|1
2023-12-30 12:41:50|01343|41238|SEAS|3.38B|3380000000|52.84|811379|0.63|42|2024-02-27|15/12/2023||0.8236||398600000|52.830001831055|1|2023-11-08|15/09/2023|1.92|1.91|548200000|548350000|47.189998626709|1
2023-12-30 12:41:56|01344|100211|TWOU|100.95M|100950000|1.23|2000194|-80.16|39|2024-02-08|15/12/2023||0.6189||276610000|1.2300000190735|1|2023-11-09|15/09/2023|-0.15|-0.13|229700000|224030000|2.5499999523163|1
2023-12-30 12:42:02|01345|20625|CPE|2.2B|2200000000|32.4|1785165|-9.67|42|2024-02-21|15/12/2023||1.87||612200000|32.409999847412|1|2023-11-01|15/09/2023|1.82|1.83|619290000|590160000|37.349998474121|1
2023-12-30 12:42:08|01346|1161147|SLQT|229.79M|229790000|1.36|467175|105.35|18|2024-02-05|15/12/2023||0.15||375700000|1.3700000047684|1|2023-11-02|15/09/2023|-0.19|-0.26|232700000|207020000|1.3799999952316|1
2023-12-30 12:42:13|01347|1163278|RLAY|1.36B|1360000000|11.01|1175552|-25.61|18|2024-02-22|15/12/2023||-0.7352||581820|10.989999771118|1|2023-11-03|15/09/2023|-0.54|-0.83|25200000|374550|7.4000000953674|1
2023-12-30 12:42:20|01348|16864|PATK|2.22B|2220000000|100.35|142907|63.2|42|2024-02-15|15/12/2023||1.37||782070000|100.34999847412|1|2023-10-26|15/09/2023|1.81|1.75|866070000|839930000|71.730003356934|1
2023-12-30 12:42:26|01349|17403|TTEC|1.03B|1030000000|21.67|291092|-51.17|42|2024-02-27|15/12/2023||0.3878||603480000|21.700000762939|1|2023-11-08|15/09/2023|0.48|0.45|603000000|602320000|21.799999237061|1
2023-12-30 12:42:33|01350|16950|CDMO|411.06M|411060000|6.5|1331996|-53.34|44|2024-03-11|15/01/2024||-0.02||40180000|6.5|1|2023-12-07|15/10/2023|-0.15|-0.06|25400000|33220000|5.1999998092651|1
2023-12-30 12:42:40|01351|942357|BSIG|795.3M|795300000|19.17|203833|-4.96|37|2024-02-01|15/12/2023||0.625||115900000|19.159999847412|1|2023-11-02|15/09/2023|0.46|0.3|107300000|98000000|15.720000267029|1
2023-12-30 12:42:46|01352|15782|CORT|3.35B|3350000000|32.48|702060|58.59|42|2024-02-13|15/12/2023||0.255||127830000|32.479999542236|1|2023-11-01|15/09/2023|0.28|0.22|123600000|119710000|28.079999923706|1
2023-12-30 12:42:54|01353|39287|DAN|2.11B|2110000000|14.62|1241271|-4.32|42|2024-02-15|15/12/2023||-0.0185||2520000000|14.609999656677|1|2023-10-27|15/09/2023|0.3|0.14|2700000000|2690000000|12.710000038147|1
2023-12-30 12:42:59|01354|20391|AWR|2.97B|2970000000|80.46|171838|-14.98|42|2024-02-20|15/12/2023||0.5348||132000000|80.5|1|2023-11-06|15/09/2023|0.73|0.83|151700000|152000000|82.910003662109|1
2023-12-30 12:43:05|01355|1165970|FROG|3.63B|3630000000|34.61|785895|62.95|18|2024-02-08|15/12/2023||0.1244||93080000|34.619998931885|1|2023-11-01|15/09/2023|0.15|0.08|88640000|87530000|22.489999771118|1
2023-12-30 12:43:12|01356|48425|SRNEQ|67.15M|67150000|0.1175|3577233|-86.34|37|2024-02-28|15/12/2023||-0.09||24600000|0.11749999970198|1|2023-11-03|15/09/2023||-0.15||23200000|0.05000000074506|1
2023-12-30 12:43:18|01357|20464|SBH|1.42B|1420000000|13.28|2165710|6.24|42|2024-02-08|15/12/2023||0.3967||936570000|13.279999732971|1|2023-11-14|15/09/2023|0.42|0.46|921000000|930440000|8.1300001144409|1
2023-12-30 12:43:25|01358|34151|NG|1.25B|1250000000|3.745|1507449|-38|39|2024-04-02|15/02/2024||-0.02|||3.7400000095367|1|2024-01-24|15/11/2023||-0.02|||3.7400000095367|1
2023-12-30 12:43:30|01359|1166558|CCCC|278.44M|278440000|5.65|12197809|-1.91|17|2024-02-22|15/12/2023||-0.6669||4190000|5.6300001144409|1|2023-11-01|15/09/2023|-0.55|-0.6633|11070000|5280000|1.4900000095367|1
2023-12-30 12:43:36|01360|1153166|BRP|2.84B|2840000000|24.02|524694|-4.76|23|2024-02-27|15/12/2023||0.1125||280980000|24.030000686646|1|2023-11-07|15/09/2023|0.29|0.27|306300000|305710000|21.979999542236|1
2023-12-30 12:43:42|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
2023-12-30 12:43:48|01362|1096139|RVLV|1.2B|1200000000|16.57|1219692|-25.93|24|2024-02-22|15/12/2023||0.0277||246530000|16.569999694824|1|2023-11-01|15/09/2023|0.04|0.1|257600000|254450000|13.75|1
2023-12-30 12:43:53|01363|1169350|SANA|804.3M|804300000|4.08|1449669|7.65|17|2024-03-14|15/12/2023||-0.38||0.00|4.0799999237061|1|2023-11-08|15/09/2023|-0.41|-0.45|0.00||3.8800001144409|1
2023-12-30 12:43:59|01364|39268|CNK|1.68B|1680000000|14.1|3116923|63.01|42|2024-02-23|15/12/2023||-0.0313||627910000|14.090000152588|1|2023-11-03|15/09/2023|0.61|0.38|875000000|836640000|16.85000038147|1
2023-12-30 12:44:06|01365|52660|OPRX|259.76M|259760000|14.31|187097|-13.59|38|2024-02-27|15/12/2023||0.2617||25570000|14.329999923706|1|2023-11-06|15/09/2023|0.09|0.03|16300000|15140000|8.4899997711182|1
2023-12-30 12:44:12|01366|16382|IPAR|4.61B|4610000000|144.01|114920|47.19|42|2024-02-27|15/12/2023||0.3222||323580000|144.00999450684|1|2023-11-07|15/09/2023|1.66|1.34|368000000|354330000|128|1
2023-12-30 12:44:19|01367|958819|PJT|4.09B|4090000000|101.81|287195|35.86|34|2024-02-08|15/12/2023||0.842||297620000|101.87000274658|1|2023-10-31|15/09/2023|0.78|0.46|278000000|231970000|73.269996643066|1
2023-12-30 12:44:25|01368|16984|SAVA|949.34M|949340000|22.51|1511919|-22.19|42|2024-03-27|15/12/2023||-0.895||0.00|22.510000228882|1|2023-11-07|15/09/2023|-0.61|-0.775|0.00|0.00|21.379999160767|1
2023-12-30 12:44:30|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
2023-12-30 12:44:36|01370|1165415|CERE|7.66B|7660000000|42.4|2437134|33.97|16|2024-03-20|15/12/2023||-0.5851||0.00|42.409999847412|1|2023-11-01|15/09/2023|-0.61|-0.63|0.00||23.64999961853|1
2023-12-30 12:44:42|01371|1163684|PRCH|304.53M|304530000|3.08|1538252|69.23|18|2024-03-26|15/12/2023||-0.2033||99540000|3.0699999332428|1|2023-11-07|15/09/2023|-0.06|-0.26|129600000|85200000|0.68999999761581|1
2023-12-30 12:44:48|01372|15819|CRVL|4.23B|4230000000|247.21|31397|69.89|42|2024-01-30|15/12/2023|||||247.21000671387|1|2023-10-31|15/09/2023|||||189.27000427246|1
2023-12-30 12:44:54|01373|991166|CWH|2.26B|2260000000|26.26|974363|18.45|30|2024-02-20|15/12/2023||-0.5289||1150000000|26.260000228882|1|2023-11-01|15/09/2023|0.39|0.17|1700000000|1710000000|16.75|1
2023-12-30 12:45:00|01374|21074|JOE|3.51B|3510000000|60.21|212659|55.86|42|2024-02-21|15/12/2023|||||60.180000305176|1|2023-10-25|15/09/2023|0.33||101400000||49.5|1
2023-12-30 12:45:05|01375|1163356|MEG|969.95M|969950000|32.13|204240|-25.68|18|2024-02-27|15/12/2023||-0.24||166210000|32.270000457764|1|2023-11-07|15/09/2023|0.18|-0.21|167900000|167480000|24.629999160767|1
2023-12-30 12:45:13|01376|15855|CVCO|2.89B|2890000000|346.62|68804|51.42|39|2024-02-01|15/12/2023||4.81||447740000|346.61999511719|1|2023-11-02|15/09/2023|4.76|5.27|452000000|467660000|248.21000671387|1
2023-12-30 12:45:18|01377|989523|ELF|7.97B|7970000000|144.33|1419642|159.21|30|2024-02-01|15/12/2023||0.5029||230720000|144.44999694824|1|2023-11-01|15/09/2023|0.82|0.52|215500000|197100000|92.629997253418|1
2023-12-30 12:45:24|01378|1055909|QTRX|1.03B|1030000000|27.34|361121|95.01|28|2024-03-12|15/12/2023||-0.3475||28340000|27.309999465942|1|2023-11-06|15/09/2023|-0.21|-0.37|31300000|27610000|22.920000076294|1
2023-12-30 12:45:30|01379|13087|URBN|3.31B|3310000000|35.69|1720131|48.4|43|2024-03-05|15/01/2024||0.6478||1460000000|35.689998626709|1|2023-11-21|15/10/2023|0.88|0.82|1280000000|1260000000|36.869998931885|1
2023-12-30 12:45:37|01380|1057240|||||||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
2023-12-30 12:45:42|01381|15736|CLDX|2.17B|2170000000|39.66|761494|-11.94|42|2024-03-07|15/12/2023||-0.7886||931670|39.659999847412|1|2023-11-02|15/09/2023|-0.81|-0.68|1510000|583330|23.569999694824|1
2023-12-30 12:45:49|01382|20773|PAR|1.22B|1220000000|43.58|277429|67.23|42|2024-03-14|15/12/2023||-0.2975||104900000|43.540000915527|1|2023-11-09|15/09/2023|-0.21|-0.39|107100000|101140000|32.520000457764|1
2023-12-30 12:45:56|01383|1096055|EB|841.21M|841210000|8.36|1218082|43.4|25|2024-02-28|15/12/2023||-0.0468||88420000|8.3699998855591|1|2023-11-01|15/09/2023|-0.1|-0.1|81540000|81120000|8.2799997329712|1
2023-12-30 12:46:03|01384|17506|CMPR|2.13B|2130000000|80.05|107288|193.87|42|2024-01-31|15/12/2023||1.11||892120000|79.839996337891|1|2023-10-25|15/09/2023|0.17|-0.34|757300000|768160000|62.919998168945|1
2023-12-30 12:46:08|01385|962482|SENS|301.17M|301170000|0.571|2254440|-45.1|32|2024-03-12|15/12/2023||-0.04||7500000|0.57099997997284|1|2023-11-09|15/09/2023|-0.04|-0.04|6100000|5470000|0.51859998703003|1
2023-12-30 12:46:17|01386|1167501|BALY|635.98M|635980000|13.96|573366|-25.59|18|2024-02-22|15/12/2023||-0.4492||626630000|13.970000267029|1|2023-11-01|15/09/2023|-1.15|-0.09|632500000|638540000|9.1099996566772|1
2023-12-30 12:46:25|01387|39343|PRTA|1.95B|1950000000|36.34|790110|-39.11|40|2024-02-14|15/12/2023||-1.19||1650000|36.349998474121|1|2023-11-02|15/09/2023|0.38|-0.32|84870000|41690000|36.680000305176|1
2023-12-30 12:46:31|01388|1165972|SUMO|1.49B|1490000000|12.04|2550022|49.94|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
2023-12-30 12:46:38|01389|24353|TNC|1.73B|1730000000|92.67|120025|49.4|42|2024-02-22|15/12/2023||1.26||309830000|92.690002441406|1|2023-10-31|15/09/2023|1.34|1.15|304700000|296600000|75.419998168945|1
2023-12-30 12:46:43|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
2023-12-30 12:46:50|01391|20878|KOS|3.09B|3090000000|6.705|4356245|5.26|42|2024-02-26|15/12/2023||0.2463||499440000|6.710000038147|1|2023-11-06|15/09/2023|0.26|0.21|526550000|473640000|7.5599999427795|1
2023-12-30 12:46:59|01392|100232|MBUU|1.14B|1140000000|54.82|170276|2.68|40|2024-02-06|15/12/2023||0.5484||230580000|54.830001831055|1|2023-10-31|15/09/2023|1.13|0.88|255800000|244130000|45.119998931885|1
2023-12-30 12:47:06|01393|16255|HEES|1.88B|1880000000|52.32|206916|13.47|42|2024-02-22|15/12/2023||1.22||382580000|52.319999694824|1|2023-10-26|15/09/2023|1.46|1.3|400700000|380010000|39.159999847412|1
2023-12-30 12:47:12|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
2023-12-30 12:47:18|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
2023-12-30 12:47:26|01396|6404|SHYF|419.02M|419020000|12.22|387749|-51.45|42|2024-02-29|15/12/2023||0.0725||212320000|12.220000267029|1|2023-10-26|15/09/2023|0.19|0.11|201300000|218630000|11.789999961853|1
2023-12-30 12:47:33|01397|39249|CYH|409.18M|409180000|3.13|2348974|-26.87|42|2024-02-14|15/12/2023||0.1558||3160000000|3.1300001144409|1|2023-10-25|15/09/2023|-0.33|-0.13|3080000000|3040000000|2.5599999427795|1
2023-12-30 12:47:39|01398|8950|LNN|1.42B|1420000000|129.18|93377|-22.24|43|2024-04-02|15/02/2024||1.78||180660000|129.17999267578|1|2024-01-04|15/11/2023||1.29||164220000|129.17999267578|1
2023-12-30 12:47:44|01399|1096506|BNGO|73.41M|73410000|1.89|1380478|-87.14|27|2023-11-09|15/09/2023|-1.01|-0.97|9320000|9080000|1.3600000143051|1|2023-08-09|15/06/2023|-1.24|-1.03|8660000|8300000|4.0199999809265|1
2023-12-30 12:47:51|01400|17037|RDNT|2.36B|2360000000|34.77|457806|85.34|42|2024-03-06|15/12/2023||0.1333||411780000|34.770000457764|1|2023-11-09|15/09/2023|0.14|0.16|401970000|391630000|28.719999313354|1
2023-12-30 12:47:57|01401|16661|TELL|479.69M|479690000|0.756|35730591|-57.29|31|2024-02-21|15/12/2023||-0.042||63840000|0.75599998235703|1|2023-11-02|15/09/2023|-0.12|-0.0573|43200000|53290000|0.70490002632141|1
2023-12-30 12:48:03|01402|1006460|YEXT|730.79M|730790000|5.89|966584|-8.11|29|2024-03-06|15/01/2024||0.0775||100590000|5.9000000953674|1|2023-12-05|15/10/2023|0.09|0.07|101200000|102160000|7.039999961853|1
2023-12-30 12:48:10|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
2023-12-30 12:48:15|01404|20987|DIN|766.75M|766750000|49.59|240192|-23.53|42|2024-02-28|15/12/2023||1.18||206710000|49.650001525879|1|2023-11-01|15/09/2023|1.46|1.3|202600000|203230000|49.290000915527|1
2023-12-30 12:48:22|01405|986249|PTGX|1.32B|1320000000|22.93|668164|105.28|30|2024-03-12|15/12/2023||-0.0583||40000000|22.950000762939|1|2023-11-02|15/09/2023|-0.58|-0.6611|0.00|0.00|15.109999656677|1
2023-12-30 12:48:29|01406|16364|INFN|1.08B|1080000000|4.75|2500839|-29.42|42|2024-02-22|15/12/2023||0.1057||436390000|4.75|1|2023-11-08|15/09/2023|0.03|-0.01|378000000|376520000|3.0899999141693|1
2023-12-30 12:48:35|01407|945661|NVTA|179.57M|179570000|0.63|9353014|-65.38|36|2024-02-21|15/12/2023||-0.2625||125500000|0.62680000066757|1|2023-11-08|15/09/2023|-0.1|-0.32|121240000|121130000|0.68409997224808|1
2023-12-30 12:48:42|01408|17467|USPH|1.4B|1400000000|93.2|80023|15.92|42|2024-02-22|15/12/2023||0.5729||150370000|93.269996643066|1|2023-11-07|15/09/2023|0.62|0.61|150010000|148920000|85.180000305176|1
2023-12-30 12:48:48|01409|15830|CSII|843.96M|843960000|20|959049|47.71|40|2023-08-02|15/06/2023||-0.1028||70440000|20|1|2023-05-03|15/03/2023||-0.123||64690000|20|1
2023-12-30 12:48:54|01410|1142327|XPEL|1.49B|1490000000|53.85|260357|-11.37|24|2024-02-27|15/12/2023||0.485||98120000|53.830001831055|1|2023-11-08|15/09/2023|0.56|0.62|102700000|104700000|50.020000457764|1
2023-12-30 12:49:01|01411|15774|COHU|1.68B|1680000000|35.39|249714|9.4|42|2024-02-15|15/12/2023||0.3663||154760000|35.389999389648|1|2023-11-02|15/09/2023|0.35|0.32|150800000|150100000|30.299999237061|1
2023-12-30 12:49:08|01412|16100|FIZZ|4.64B|4640000000|49.72|141877|3.91|36|2024-03-07|15/01/2024||0.4004||271150000|49.720001220703|1|2023-12-07|15/10/2023|0.47|0.47|300000000|305630000|48.849998474121|1
2023-12-30 12:49:14|01413|20952|ALG|2.52B|2520000000|210.42|50148|46.86|41|2024-02-29|15/12/2023||2.65||407860000|210.19000244141|1|2023-11-02|15/09/2023|2.91|2.68|419600000|401520000|158.60000610352|1
2023-12-30 12:49:20|01414|8307|UIS|384.38M|384380000|5.62|726696|8.29|42|2024-02-19|15/12/2023||-0.09||497430000|5.6199998855591|1|2023-11-06|15/09/2023|-0.33|-0.52|464600000|439670000|2.9000000953674|1
2023-12-30 12:49:26|01415|958829|SGRY|4.01B|4010000000|31.99|983924|16.07|34|2024-02-27|15/12/2023||0.3776||745030000|32.009998321533|1|2023-11-07|15/09/2023|0.19|0.14|674100000|671990000|24.809999465942|1
2023-12-30 12:49:32|01416|16454|KFRC|1.28B|1280000000|67.56|107822|22.17|42|2024-02-05|15/12/2023||0.7746||361800000|67.559997558594|1|2023-10-30|15/09/2023|0.9|0.77|373100000|363260000|56.709999084473|1
2023-12-30 12:49:38|01417|985958|PI|2.44B|2440000000|90.03|444999|-16.44|31|2024-02-07|15/12/2023||-0.005||67030000|90.089996337891|1|2023-10-25|15/09/2023|0.00|-0.09|65010000|64750000|53.069999694824|1
2023-12-30 12:49:44|01418|103928|CCS|2.9B|2900000000|91.18|237466|81.34|38|2024-01-31|15/12/2023||2.28||914450000|91.139999389648|1|2023-10-25|15/09/2023|2.58|1.64|889400000|803330000|59.509998321533|1
2023-12-30 12:49:51|01419|100173|BLFS|732.02M|732020000|16.25|523267|-10.42|39|2024-03-14|15/12/2023||-0.34||34420000|16.270000457764|1|2023-11-09|15/09/2023|-0.67|-0.36|33300000|33010000|11.609999656677|1
2023-12-30 12:49:58|01420|16647|MNRO|922.62M|922620000|29.34|460435|-36.45|42|2024-02-01|15/12/2023||0.3933||341140000|29.340000152588|1|2023-10-25|15/09/2023|0.41|0.4|322100000|332200000|24.690000534058|1
2023-12-30 12:50:02|01421|1167746|HYFM|41.98M|41980000|0.9175|206048|-43.71|18|2024-03-26|15/12/2023||-0.1923||51460000|0.91750001907349|1|2023-11-09|15/09/2023|-0.44|-0.16|54200000|56920000|0.85009998083115|1
2023-12-30 12:50:08|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
2023-12-30 12:50:14|01423|1121154|ALEC|671.41M|671410000|7.98|622863|-15.82|27|2024-03-26|15/12/2023||-0.781||8840000|8|1|2023-11-07|15/09/2023|-0.53|-0.66|9110000|9970000|5.4699997901917|1
2023-12-30 12:50:20|01424|8296|EPAC|1.68B|1680000000|31.08|387179|21.31|43|2024-03-20|15/02/2024||0.39||142800000|31.079999923706|1|2023-12-19|15/11/2023|0.39|0.32|142000000|137900000|29.75|1
2023-12-30 12:50:26|01425|20599|RGR|805.5M|805500000|45.42|157844|-11.57|42|2024-02-21|15/12/2023||0.78||135770000|45.430000305176|1|2023-11-01|15/09/2023|0.42|0.88|120890000|137420000|55.349998474121|1
2023-12-30 12:50:32|01426|8002|ATI|5.8B|5800000000|45.46|1324272|49.05|42|2024-02-01|15/12/2023||0.6214||1060000000|45.490001678467|1|2023-11-02|15/09/2023|0.55|0.55|1030000000|1030000000|37.330001831055|1
2023-12-30 12:50:37|01427|16687|MVIS|505.36M|505360000|2.66|2171446|14.16|42|2024-02-22|15/12/2023||-0.12||5050000|2.6600000858307|1|2023-11-08|15/09/2023|-0.12|-0.1|1000000|1500000|2.0250000953674|1
2023-12-30 12:50:44|01428|16691|MYRG|2.42B|2420000000|144.63|123963|56.88|42|2024-03-06|15/12/2023||1.49||908410000|144.63000488281|1|2023-10-25|15/09/2023|1.28|1.35|939500000|884200000|122.98999786377|1
2023-12-30 12:50:50|01429|985959|TPIC|176.24M|176240000|4.14|2349469|-56.92|30|2024-02-22|15/12/2023||-0.9421||343560000|4.1500000953674|1|2023-11-02|15/09/2023|-1.71|-0.62|372860000|380160000|2.2400000095367|1
2023-12-30 12:50:56|01430|16696|ONTO|7.5B|7500000000|152.73|579950|122.22|42|2024-02-08|15/12/2023||1.01||215220000|152.89999389648|1|2023-11-09|15/09/2023|0.96|0.95|207000000|215200000|123.7200012207|1
2023-12-30 12:51:02|01431|24298|USNA|1.03B|1030000000|53.62|73525|-0.65|42|2024-02-06|15/12/2023||0.5806||213020000|53.599998474121|1|2023-10-24|15/09/2023|0.59|0.64|213000000|227790000|54.560001373291|1
2023-12-30 12:51:09|01432|6508|EXTR|2.29B|2290000000|17.64|2180820|-4.85|42|2024-02-06|15/12/2023||0.2891||320520000|17.639999389648|1|2023-11-01|15/09/2023|0.35|0.32|353100000|347100000|20.620000839233|1
2023-12-30 12:51:15|01433|942668|JYNT|141.79M|141790000|9.61|123861|-30.36|38|2024-03-07|15/12/2023||0.01||29080000|9.6199998855591|1|2023-11-09|15/09/2023|-0.05|0.02|29500000|29060000|8.210000038147|1
2023-12-30 12:51:20|01434|1141821|CSTL|580.73M|580730000|21.58|262061|-6.98|24|2024-02-27|15/12/2023||-0.6868||50250000|21.579999923706|1|2023-11-02|15/09/2023|-0.26|-0.76|61500000|48560000|15.699999809265|1
2023-12-30 12:51:26|01435|1096423|GDYN|1.01B|1010000000|13.33|326730|17.65|22|2024-02-29|15/12/2023||0.0766||76590000|13.35000038147|1|2023-11-02|15/09/2023|0.08|0.08|77400000|76580000|10.220000267029|1
2023-12-30 12:51:32|01436|945651|ASPN|1.2B|1200000000|15.77|908612|36.3|36|2024-02-22|15/12/2023||-0.1649||74900000|15.779999732971|1|2023-11-01|15/09/2023|-0.19|-0.3|60800000|50800000|7.7199997901917|1
2023-12-30 12:51:38|01437|946347|RCKT|2.7B|2700000000|29.97|913511|53.69|34|2024-03-07|15/12/2023||-0.7744||1240000|29.930000305176|1|2023-11-06|15/09/2023|-0.75|-0.81|0.00||20.979999542236|1
2023-12-30 12:51:46|01438|52320|AVXL|764.23M|764230000|9.31|1115300|1.97|34|2024-02-08|15/12/2023||-0.16||0.00|9.3100004196167|1|2023-11-27|15/09/2023|-0.12|-0.1467|0.00|0.00|7.0700001716614|1
2023-12-30 12:51:52|01439|1137414|MORF|1.44B|1440000000|28.88|755128|8.94|23|2024-02-28|15/12/2023||-0.8626||0.00|28.840000152588|1|2023-11-03|15/09/2023|-0.73|-0.95|0.00|1330000|20.860000610352|1
2023-12-30 12:51:58|01440|20894|PRO|1.79B|1790000000|38.79|358023|59.7|42|2024-02-08|15/12/2023||0.0417||76700000|38.790000915527|1|2023-10-31|15/09/2023|0.09|0.03|77300000|75940000|32.060001373291|1
2023-12-30 12:52:05|01441|16619|MGRC|2.93B|2930000000|119.62|104954|20.51|42|2024-02-27|15/12/2023||1.65||161250000|119.62000274658|1|2023-10-26|15/09/2023|1.65|1.25|243500000|183330000|97.059997558594|1
2023-12-30 12:52:10|01442|1073208|LASR|630.26M|630260000|13.5|234569|36.09|25|2024-02-21|15/12/2023||-0.125||54160000|13.510000228882|1|2023-11-02|15/09/2023|-0.1|-0.08|50600000|49290000|8.3400001525879|1
2023-12-30 12:52:16|01443|39294|BKE|2.35B|2350000000|47.58|389578|5.08|42|2024-03-15|15/01/2024||1.46||394820000|47.520000457764|1|2023-11-17|15/10/2023|1.05|0.99|303500000|316950000|34.909999847412|1
2023-12-30 12:52:21|01444|16918|PLCE|289.72M|289720000|23.22|633833|-35.57|42|2024-03-05|15/01/2024||0.7678||445920000|23.219999313354|1|2023-11-16|15/10/2023|3.22|3.58|480200000|466680000|28.559999465942|1
2023-12-30 12:52:27|01445|52609|BLNK|228.51M|228510000|3.39|5712695|-66.73|28|2024-04-04|15/12/2023||-0.3187||34260000|3.3900001049042|1|2023-11-09|15/09/2023|-0.16|-0.47|43380000|29870000|2.4900000095367|1
2023-12-30 12:52:33|01446|17321|TCBI|3.1B|3100000000|64.63|425025|6.88|42|2024-01-24|15/12/2023||0.6203||255390000|64.669998168945|1|2023-10-19|15/09/2023|1.18|1.01|278940000|270260000|58.150001525879|1
2023-12-30 12:52:39|01447|16755|NSIT|5.77B|5770000000|177.19|223574|77.72|42|2024-02-14|15/12/2023||2.79||2360000000|177.19000244141|1|2023-11-02|15/09/2023|2.37|2.33|2270000000|2360000000|144.49000549316|1
2023-12-30 12:52:45|01448|20587|MLI|5.35B|5350000000|47.16|675799|59.11|42|2024-01-30|15/12/2023||0.41||614000000|47.159999847412|1|2023-10-24|15/09/2023|1.17|0.51|819790000|661000000|70.139999389648|0.5
2023-12-30 12:52:51|01449|1168402|ARKO|963.68M|963680000|8.25|252999|-3.4|19|2024-03-21|15/12/2023||0.064||2430000000|8.25|1|2023-11-06|15/09/2023|0.17|0.15|2620000000|2480000000|7.9000000953674|1
2023-12-30 12:52:57|01450|1168812|STEM|604.88M|604880000|3.87|4451852|-56.12|18|2024-02-22|15/12/2023||-0.1422||256410000|3.8800001144409|1|2023-11-02|15/09/2023|-0.49|-0.17|133700000|180140000|3.3099999427795|1
2023-12-30 12:53:03|01451|940766|OEC|1.61B|1610000000|27.83|302875|56.44|38|2024-02-13|15/12/2023||0.3602||452570000|27.729999542236|1|2023-11-02|15/09/2023|0.49|0.46|466200000|502730000|20.389999389648|1
2023-12-30 12:53:09|01452|1097533|GRWG|153.89M|153890000|2.51|806516|-39.23|27|2024-04-01|15/12/2023||-0.1243||47940000|2.5199999809265|1|2023-11-08|15/09/2023|-0.12|-0.11|55700000|54640000|2.1449999809265|1
2023-12-30 12:53:14|01453|1163344|CELL|99.63M|99630000|0.9981|1515113|-63.97|17|2023-11-16|15/09/2023||-0.24||19580000|0.99809998273849|1|2023-08-14|15/06/2023|-0.3296|-0.2868|14100000|17350000|0.58689999580383|1
2023-12-30 12:53:20|01454|1050145|DCPH|1.29B|1290000000|16.13|705250|0.88|28|2024-02-06|15/12/2023||-0.595||45210000|16.129999160767|1|2023-10-30|15/09/2023|-0.58|-0.61|43310000|39440000|10.14999961853|1
2023-12-30 12:53:26|01455|41328|SFM|4.89B|4890000000|48.11|1575735|47.49|42|2024-02-22|15/12/2023||0.4478||1690000000|48.110000610352|1|2023-10-31|15/09/2023|0.65|0.6237|1710000000|1680000000|43.349998474121|1
2023-12-30 12:53:32|01456|1165305|INBX|1.8B|1800000000|38|412598|58.2|21|2024-03-06|15/12/2023||-1.05||50000|38.009998321533|1|2023-11-09|15/09/2023|-1.1|-1.01|119000|0.00|19.079999923706|1
2023-12-30 12:53:37|01457|960609|PRPL|108.93M|108930000|1.03|1394895|-78.32|28|2024-03-14|15/12/2023||-0.1815||145010000|1.039999961853|1|2023-11-09|15/09/2023|-0.18|-0.02|140000000|158530000|0.91740000247955|1
2023-12-30 12:53:44|01458|20522|CDE|1.25B|1250000000|3.26|6210673|-6.86|42|2024-02-21|15/12/2023||||251880000|3.2550001144409|1|2023-11-08|15/09/2023|-0.05|-0.01|194600000|255860000|2.3499999046326|1
2023-12-30 12:53:50|01459|21171|MD|770.31M|770310000|9.29|683060|-37.73|42|2024-02-15|15/12/2023||0.327||524330000|9.3000001907349|1|2023-11-02|15/09/2023|0.32|0.44|507000000|508470000|11.210000038147|1
2023-12-30 12:53:59|01460|15691|CERS|391.39M|391390000|2.16|1336769|-39.5|41|2024-02-22|15/12/2023||-0.0225||52620000|2.1600000858307|1|2023-11-02|15/09/2023|-0.04|-0.05|47300000|48740000|1.3799999952316|1
2023-12-30 12:54:05|01461|102883|GPRO|527.58M|527580000|3.47|1655412|-29.18|38|2024-02-01|15/12/2023||0.05||338830000|3.4800000190735|1|2023-11-07|15/09/2023|0.04|0.02|294300000|281480000|2.7400000095367|1
2023-12-30 12:54:12|01462|17234|SPNS|1.61B|1610000000|28.94|124820|55.93|38|2024-02-21|15/12/2023||0.3391||130590000|28.940000534058|1|2023-11-08|15/09/2023|0.34|0.34|130700000|130090000|27.950000762939|1
2023-12-30 12:54:18|01463|976451|BATRK|2.48B|2480000000|39.58|222760|22.35|33|2024-02-28|15/12/2023||-0.3433||61500000|39.590000152588|1|2023-11-03|15/09/2023|-0.1|0.3333|271820000|268000000|36.189998626709|1
2023-12-30 12:54:23|01464|42590|MGNX|596.72M|596720000|9.62|664074|48|41|2024-02-27|15/12/2023||-0.1197||35340000|9.6099996566772|1|2023-11-06|15/09/2023|0.28|-0.1|10390000|49240000|5.3099999427795|1
2023-12-30 12:54:28|01465|961626|AXSM|3.77B|3770000000|79.59|663401|4.04|30|2024-02-26|15/12/2023||-1.2||66420000|79.610000610352|1|2023-11-06|15/09/2023|-1.32|-1.19|57790000|55480000|65.139999389648|1
2023-12-30 12:54:34|01466|1168632|RSI|1.01B|1010000000|4.5|770477|26.4|18|2024-02-28|15/12/2023||-0.0134||179010000|4.5|1|2023-11-01|15/09/2023|-0.03|-0.04|169900000|164210000|3.5699999332428|1
2023-12-30 12:54:41|01467|15719|CHRS|370.84M|370840000|3.33|5755667|-54.26|38|2024-03-06|15/12/2023||-0.2311||96250000|3.329999923706|1|2023-11-06|15/09/2023|-0.27|-0.38|74600000|81780000|3.6099998950958|1
2023-12-30 12:54:49|01468|41266|MODN|1.04B|1040000000|26.98|373172|-33.04|42|2024-02-06|15/12/2023||0.2914||62380000|26.930000305176|1|2023-11-09|15/09/2023|0.31|0.3|64000000|62260000|25.290000915527|1
2023-12-30 12:54:56|01469|15505|AVID|1.19B|1190000000|27.04|533992|3.64|39|2024-03-14|15/12/2023||0.67||129310000|27.040000915527|1|2023-11-14|15/09/2023||0.51||108770000|27.040000915527|1
2023-12-30 12:55:02|01470|1073226|ROAD|2.29B|2290000000|43.52|364977|61.54|29|2024-02-09|15/12/2023||0.1281||392780000|43.509998321533|1|2023-11-29|15/09/2023|0.59|0.51|475030000|464850000|42.090000152588|1
2023-12-30 12:55:09|01471|17291|SWBI|618.87M|618870000|13.56|521548|54.44|42|2024-02-29|15/01/2024||0.28||132400000|13.560000419617|1|2023-12-07|15/10/2023|0.14|0.18|124960000|123770000|14.220000267029|1
2023-12-30 12:55:13|01472|1167332|TLS|254.12M|254120000|3.65|469702|-27.58|18|2024-03-14|15/12/2023||-0.1387||30150000|3.6300001144409|1|2023-11-09|15/09/2023|-0.07|-0.14|36200000|31970000|3.0599999427795|1
2023-12-30 12:55:20|01473|16266|HIBB|847.8M|847800000|72.02|254939|3.43|42|2024-03-01|15/01/2024||2.54||476360000|72.019996643066|1|2023-11-21|15/10/2023|2.05|1.18|431920000|415610000|53.619998931885|1
2023-12-30 12:55:26|01474|1137573|REAL|207.74M|207740000|2.01|2556103|59.52|23|2024-02-27|15/12/2023||-0.1386||142430000|2.0199999809265|1|2023-11-07|15/09/2023|-0.15|-0.28|133000000|124890000|1.5900000333786|1
2023-12-30 12:55:31|01475|48420|MMAT|37.32M|37320000|0.066|8669083|-93.89|29|2024-04-17|15/12/2023||-0.03||3100000|0.06599999964237|1|2023-11-13|15/09/2023|-0.02|-0.03|2200000|2500000|0.10000000149012|1
2023-12-30 12:55:38|01476|39304|WCC|8.88B|8880000000|173.87|460532|39.92|42|2024-02-01|15/12/2023||3.86||5600000000|173.88000488281|1|2023-11-02|15/09/2023|4.49|3.89|5640000000|5640000000|131.08000183105|1
2023-12-30 12:55:43|01477|1075231|EVOP|2.87B|2870000000|33.99|645121|0.41|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
2023-12-30 12:55:54|01478|15693|CEVA|535.07M|535070000|22.71|167587|-11.29|42|2024-02-14|15/12/2023||0.0567||28240000|22.709999084473|1|2023-11-08|15/09/2023|0.02|0.03|24100000|27400000|20.409999847412|1
2023-12-30 12:55:59|01479|961108|VRAYQ|183.40K|183400|0.001|2891553|-99.98|32|2024-03-14|15/12/2023||-0.13||30660000|0.0010000000475|1|2023-11-09|15/09/2023||-0.15||24340000|0.00200000009499|1
2023-12-30 12:56:05|01480|100207|HRTX|255.12M|255120000|1.7|3174001|-31.17|40|2024-02-27|15/12/2023||-0.2775||32290000|1.7000000476837|1|2023-11-14|15/09/2023|-0.17|-0.29|31430000|32750000|0.54579997062683|1
2023-12-30 12:56:11|01481|102914|RDUS_OLD|479.81M|479810000|10.08|1593994|0|34|2023-10-25|15/08/2023|0.47|0.35|718000000|721300000|10.079999923706|1|2022-11-09|15/09/2022||0.01||59810000|10.079999923706|1
2023-12-30 12:56:19|01482|1166431|LUNG|488.43M|488430000|12.75|243078|55.3|18|2024-02-21|15/12/2023||-0.4084||18240000|12.739999771118|1|2023-10-30|15/09/2023|-0.39|-0.43|17700000|16390000|8.2200002670288|1
2023-12-30 12:56:24|01483|1052242|KIDS|759.22M|759220000|32.51|157095|-14.67|28|2024-03-06|15/12/2023||-0.2703||37760000|32.540000915527|1|2023-11-06|15/09/2023|-0.13|-0.21|39970000|40370000|26.870000839233|1
2023-12-30 12:56:31|01484|15493|ATRI|666.61M|666610000|378.79|7806|-33.89|38|2024-02-27|15/12/2023|||||378.79000854492|1|2023-11-07|15/09/2023|1.67||41900000||332.39999389648|1
2023-12-30 12:56:39|01485|949612|UUUU|1.16B|1160000000|7.18|2358209|15.43|36|2024-03-07|15/12/2023||-0.0575||9200000|7.1900000572205|1|2023-11-03|15/09/2023|0.07|-0.0324|10990000|3350000|8.1599998474121|1
2023-12-30 12:56:45|01486|1054772|SNBR|329.64M|329640000|14.83|1050701|-43.89|31|2024-02-14|15/12/2023||0.0531||479560000|14.85000038147|1|2023-11-07|15/09/2023|-0.1|0.18|473000000|514520000|16.260000228882|1
2023-12-30 12:56:51|01487|1131121|IHRT|388.76M|388760000|2.67|916962|-56.44|29|2024-02-28|15/12/2023||0.0657||1050000000|2.670000076294|1|2023-11-09|15/09/2023|-0.06|-0.07|953000000|936650000|2.5999999046326|1
2023-12-30 12:56:58|01488|20713|PLOW|682.16M|682160000|29.7|104870|-18.47|42|2024-02-26|15/12/2023||0.6933||179800000|29.729999542236|1|2023-10-31|15/09/2023|0.25|0.47|144100000|162830000|27.930000305176|1
2023-12-30 12:57:05|01489|31047|LMAT|1.26B|1260000000|56.76|137527|24.39|42|2024-02-22|15/12/2023||0.3581||49020000|56.729999542236|1|2023-11-01|15/09/2023|0.33|0.3|47400000|47580000|48.580001831055|1
2023-12-30 12:57:13|01490|1073623|LOVE|395.74M|395740000|25.55|394397|19.56|29|2024-03-26|15/01/2024||1.94||264350000|25.559999465942|1|2023-12-06|15/10/2023|-0.15|-0.3|154000000|153810000|21.020000457764|1
2023-12-30 12:57:19|01491|1163343|ALXO|741.8M|741800000|14.89|1455647|29.93|19|2024-03-14|15/12/2023||-0.7637||0.00|14.880000114441|1|2023-11-13|15/09/2023|-1.24|-0.852|0.00|0.00|7.8000001907349|1
2023-12-30 14:07:35|01491|1163343|ALXO|741.8M|741800000|14.89|1455647|29.93|19|2024-03-14|15/12/2023||-0.7637||0.00|14.880000114441|1|2023-11-13|15/09/2023|-1.24|-0.852|0.00|0.00|7.8000001907349|1
2023-12-30 14:07:42|01492|942670|UPLD|132.78M|132780000|4.23|228892|-39.83|36|2024-02-22|15/12/2023||0.1867||72270000|4.2300000190735|1|2023-11-02|15/09/2023|0.33|0.19|74100000|73600000|3.3599998950958|1
2023-12-30 14:07:48|01493|1165436|DNMR|104.08M|104080000|1.02|1145901|-40.35|16|2024-03-26|15/12/2023||-0.34||12640000|1.0299999713898|1|2023-11-14|15/09/2023|-0.39|-0.26|10900000|14740000|1.4700000286102|1
2023-12-30 14:07:54|01494|1010720|SGH|981.33M|981330000|18.93|822174|25.28|30|2024-04-02|15/02/2024||0.1515||276850000|18.930000305176|1|2024-01-09|15/11/2023||0.1578||275000000|18.930000305176|1
2023-12-30 14:08:04|01495|1076636|CHX|4.28B|4280000000|29.21|1443612|1.32|27|2024-02-07|15/12/2023||0.4517||954980000|29.219999313354|1|2023-10-24|15/09/2023|0.41|0.49|939800000|973940000|33.900001525879|1
2023-12-30 14:08:12|01496|100237|RVNC|771.88M|771880000|8.79|1659173|-52.79|40|2024-02-27|15/12/2023||-0.5886||66550000|8.789999961853|1|2023-11-08|15/09/2023|-1.63|-0.71|56800000|59290000|8.5900001525879|1
2023-12-30 14:08:16|01497|1163489|NRIX|500.56M|500560000|10.32|715369|-5.67|21|2024-04-10|15/02/2024||-0.7983||17270000|10.35000038147|1|2024-02-13|15/11/2023||-0.4989||34140000|10.35000038147|1
2023-12-30 14:08:23|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
2023-12-30 14:08:30|01499|101850|ATEN|976.4M|976400000|13.18|842451|-21.36|39|2024-02-08|15/12/2023||0.2555||74760000|13.170000076294|1|2023-11-07|15/09/2023|0.16|0.15|57800000|61600000|10.989999771118|1
2023-12-30 14:08:35|01500|995093|JELD|1.61B|1610000000|18.88|558206|95.65|30|2024-02-19|15/12/2023||0.2677||1030000000|18.879999160767|1|2023-11-06|15/09/2023|0.53|0.34|1080000000|1010000000|12.659999847412|1
2023-12-30 14:08:41|01501|20872|HL|2.93B|2930000000|4.805|6194743|-14.2|42|2024-02-20|15/12/2023||-0.0229||161210000|4.8099999427795|1|2023-11-06|15/09/2023|-0.01|-0.0029|181910000|174480000|4.3400001525879|1
2023-12-30 14:08:48|01502|17079|RBC|8.23B|8230000000|285.05|151749|33.76|42|2024-02-06|15/12/2023||1.94||377520000|285.04998779297|1|2023-11-09|15/09/2023|2.17|2.04|385600000|390600000|218.75|1
2023-12-30 14:08:54|01503|1164710|HRMY|1.89B|1890000000|32.3|757529|-41.44|17|2024-03-21|15/12/2023||0.5856||165450000|32.279998779297|1|2023-10-31|15/09/2023|0.97|0.67|160300000|147830000|19.709999084473|1
2023-12-30 14:09:00|01504|8286|THC|7.67B|7670000000|75.57|1572124|57.5|43|2024-02-07|15/12/2023||1.54||5250000000|75.559997558594|1|2023-10-30|15/09/2023|1.44|1.2|5070000000|5020000000|53.119998931885|1
2023-12-30 14:09:08|01505|24359|VVI|757.28M|757280000|36.19|91085|46.4|42|2024-02-08|15/12/2023||-0.7675||270020000|36.200000762939|1|2023-11-02|15/09/2023|1.41|1.43|365900000|354140000|24.219999313354|1
2023-12-30 14:09:14|01506|1177783|CCSI|502.02M|502020000|26.21|152458|-51.5|12|2024-02-28|15/12/2023||1.19||88640000|26.209999084473|1|2023-11-09|15/09/2023|1.51|1.3|90600000|95350000|22.610000610352|1
2023-12-30 14:09:21|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
2023-12-30 14:09:28|01508|16481|GDEN|1.14B|1140000000|39.93|151798|6.51|42|2024-03-14|15/12/2023||0.2413||234430000|39.930000305176|1|2023-11-02|15/09/2023|7.83|0.2|257700000|250950000|30.549999237061|1
2023-12-30 14:09:34|01509|1096424|UTZ|2.28B|2280000000|16.25|794999|2.85|19|2024-02-29|15/12/2023||0.1564||359250000|16.25|1|2023-11-09|15/09/2023|0.17|0.15|371900000|370830000|12.130000114441|1
2023-12-30 14:09:40|01510|1013390|SAFE|1.66B|1660000000|23.39|567906|-22.85|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
2023-12-30 14:09:47|01511|24411|UMH|1.02B|1020000000|15.31|426958|-5.96|42|2024-03-07|15/12/2023||-0.0025||55050000|15.319999694824|1|2023-11-08|15/09/2023|-0.09|-0.0025|56040000|52300000|14.739999771118|1
2023-12-30 14:09:54|01512|20545|NUS|959.53M|959530000|19.44|607685|-54.09|42|2024-02-14|15/12/2023||0.4033||487290000|19.430000305176|1|2023-11-01|15/09/2023|0.56|0.64|498800000|520090000|18.989999771118|1
2023-12-30 14:10:00|01513|1159415|MNMD|146.75M|146750000|3.66|501750|62.67|16|2024-04-02|15/12/2023||-0.4554||0.00|3.6549999713898|1|2023-11-02|15/09/2023|-0.45|-0.65|0.00||2.4900000095367|1
2023-12-30 14:10:10|01514|942658|FGEN|87.16M|87160000|0.89|2270496|-94.33|35|2024-02-26|15/12/2023||-0.44||39470000|0.88999998569489|1|2023-11-06|15/09/2023|-0.65|-0.68|40100000|36840000|0.64740002155304|1
2023-12-30 14:10:17|01515|17214|MDGL|4.57B|4570000000|231.38|426965|-21.97|40|2024-02-22|15/12/2023||-5.21||0.00|231.38000488281|1|2023-11-06|15/09/2023|-5.34|-4.9|0.00||146.88999938965|1
2023-12-30 14:10:24|01516|960555|ACRS|74.38M|74380000|1.05|4460533|-93.49|33|2024-02-22|15/12/2023||-0.377||1620000|1.0499999523163|1|2023-11-06|15/09/2023|-0.41|-0.48|9280000|1570000|5.3699998855591|1
2023-12-30 14:10:29|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
2023-12-30 14:10:35|01518|17158|SGMO|96.35M|96350000|0.54|2041382|-82.58|40|2024-02-22|15/12/2023||-0.264||7400000|0.54329997301102|1|2023-11-01|15/09/2023|-0.59|-0.32|9390000|9360000|0.63020002841949|1
2023-12-30 14:10:40|01519|102079|GSAT|3.64B|3640000000|1.945|4658641|50.78|38|2024-02-29|15/12/2023||||54360000|1.9400000572205|1|2023-11-02|15/09/2023|0.0046|-0.0009|57700000|53740000|1.3999999761581|1
2023-12-30 14:10:45|01520|24407|UEC|2.52B|2520000000|6.425|7648952|68.19|35|2024-03-12|15/01/2024||0.0002||14100000|6.4000000953674|1|2023-12-11|15/10/2023|0.01|-0.004|108000|13450000|6.7399997711182|1
2023-12-30 14:10:52|01521|20734|CAL|1.09B|1090000000|30.73|394410|40.83|40|2024-03-12|15/01/2024||0.915||691190000|30.729999542236|1|2023-11-21|15/10/2023|1.37|1.3|761900000|770070000|27.479999542236|1
2023-12-30 14:10:57|01522|1162159|GBIO|109.03M|109030000|1.65|825514|-56.69|18|2024-02-22|15/12/2023||-0.4751||1260000|1.6499999761581|1|2023-11-09|15/09/2023|-0.43|-0.495|2150000|1090000|1.1699999570847|1
2023-12-30 14:11:03|01523|1096068|YMAB|297.5M|297500000|6.82|201326|45.11|27|2024-02-22|15/12/2023||-0.2143||20940000|6.8000001907349|1|2023-11-13|15/09/2023|-0.18|-0.19|20450000|20970000|5.0500001907349|1
2023-12-30 14:11:09|01524|16018|ERII|1.06B|1060000000|18.84|501022|-8.23|42|2024-03-07|15/12/2023||0.405||67260000|18.840000152588|1|2023-11-01|15/09/2023|0.2|0.05|37000000|31290000|15.199999809265|1
2023-12-30 14:11:15|01525|16105|FLWS|699.6M|699600000|10.78|365963|13|42|2024-02-01|15/12/2023||1.22||825490000|10.779999732971|1|2023-11-02|15/09/2023|-0.48|-0.53|269100000|259510000|7.7300000190735|1
2023-12-30 14:11:22|01526|16330|IDCC|2.79B|2790000000|108.54|320881|115.79|42|2024-02-22|15/12/2023||0.688||101620000|108.54000091553|1|2023-11-02|15/09/2023|2.13|0.66|140100000|99300000|76.319999694824|1
2023-12-30 14:11:27|01527|1010529|VERI|67.06M|67060000|1.81|337413|-64.72|29|2024-02-29|15/12/2023||-0.0505||36120000|1.8099999427795|1|2023-11-08|15/09/2023|-0.21|-0.18|35100000|35860000|2.7300000190735|1
2023-12-30 14:11:33|01528|15359|AGYS|2.12B|2120000000|84.82|140550|5.79|41|2024-01-23|15/12/2023||0.2575||59130000|84.819999694824|1|2023-10-23|15/09/2023|0.25|0.19|58600000|56800000|64.449996948242|1
2023-12-30 14:11:39|01529|1089330|TTCFQ|83|83|0.0002|114029|-99.98|19|2024-03-13|15/12/2023||-0.1832||47070000|0.00030000001425|1|2023-11-14|15/09/2023||-0.2244||48470000|9.999999747E-5|1
2023-12-30 14:11:44|01530|1131055|DM|243.86M|243860000|0.75|3283870|-44.44|18|2024-03-11|15/12/2023||-0.0349||57290000|0.75|1|2023-11-09|15/09/2023|-0.14|-0.05|42800000|52280000|0.90579998493195|1
2023-12-30 14:11:49|01531|21247|DBI|503.19M|503190000|8.84|1818658|-10.25|40|2024-03-12|15/01/2024||-0.4864||740110000|8.8500003814697|1|2023-12-05|15/10/2023|0.24|0.46|786300000|824240000|12.810000419617|1
2023-12-30 14:11:55|01532|24309|TEN|1.67B|1670000000|19.99|2313150|0|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
2023-12-30 14:12:03|01533|16627|MITK|594.49M|594490000|13.04|404800|32.39|42|2024-01-25|15/12/2023||0.208||41480000|13.039999961853|1|2023-10-26|15/09/2023|0.2|0.16|43100000|36890000|10.494999885559|1
2023-12-30 14:12:08|01534|1089225|RPAY|828.37M|828370000|8.54|777610|6.62|23|2024-02-27|15/12/2023||0.2159||70760000|8.5500001907349|1|2023-11-09|15/09/2023|0.21|0.21|74300000|69910000|6.2399997711182|1
2023-12-30 14:12:14|01535|1088196|CRNX|2.38B|2380000000|35.58|897039|92.95|27|2024-03-12|15/12/2023||-0.8631||219000|35.580001831055|1|2023-11-07|15/09/2023|-1.01|-0.87|350000|123500|30.489999771118|1
2023-12-30 14:12:21|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
2023-12-30 14:12:27|01537|949602|PRTYQ|455.03K|455030|0.004|181416|-98.91|35|2023-11-09|15/09/2023||-0.2271|||0.00400000018999|1|2023-08-10|15/06/2023||0.0801|||0.00999999977648|1
2023-12-30 14:12:33|01538|15356|AGEN|315.84M|315840000|0.828|9204518|-64.16|41|2024-03-14|15/12/2023||-0.0833||43470000|0.82789999246597|1|2023-11-07|15/09/2023|-0.16|-0.2|24310000|24330000|0.78159999847412|1
2023-12-30 14:12:42|01539|30937|TCX|294.17M|294170000|27|38415|-20|40|2024-02-08|15/12/2023||||83200000|26.75|1|2023-11-02|15/09/2023|-2.16||87000000|82400000|15.739999771118|1
2023-12-30 14:12:48|01540|994018|ICHR|988.05M|988050000|33.63|176512|23.91|30|2024-02-07|15/12/2023||0.1475||199480000|33.700000762939|1|2023-11-06|15/09/2023|0.07|0.08|196760000|192800000|26.139999389648|1
2023-12-30 14:12:53|01541|941649|AFMD|93.34M|93340000|0.625|961234|-49.19|37|2024-03-20|15/12/2023||-0.161||1500000|0.625|1|2023-11-14|15/09/2023|-0.16|-0.18|1960000|1830000|0.32809999585152|1
2023-12-30 14:12:58|01542|1171385|SNCY|851.53M|851530000|15.73|477355|1.22|18|2024-02-05|15/12/2023||0.0363||247180000|15.729999542236|1|2023-11-07|15/09/2023|0.14|0.14|249000000|245340000|13.10000038147|1
2023-12-30 14:13:06|01543|17189|SLP|893.47M|893470000|44.75|116868|19.46|40|2024-04-08|15/02/2024||0.2||17620000|44.75|1|2024-01-03|15/11/2023||0.1067||13950000|44.75|1
2023-12-30 14:13:12|01544|1169886|EBC|2.31B|2310000000|14.2|837158|-17.97|17|2024-01-25|15/12/2023||0.2225||164480000|14.210000038147|1|2023-10-26|15/09/2023|0.32|0.29|156360000|185990000|11.520000457764|1
2023-12-30 14:13:19|01545|100222|INGN|127.96M|127960000|5.49|320108|-71.99|39|2024-02-27|15/12/2023||-0.6251||76960000|5.4899997711182|1|2023-11-07|15/09/2023|-1.97|-0.49|84000000|82090000|5.2800002098083|1
2023-12-30 14:13:25|01546|15595|BOOM|371.91M|371910000|18.82|183502|-6.23|42|2024-02-22|15/12/2023||0.44||177300000|18.819999694824|1|2023-11-02|15/09/2023|0.5|0.54|172100000|183970000|18.790000915527|1
2023-12-30 14:13:31|01547|20935|MDC|4.13B|4130000000|55.26|477747|74.82|42|2024-01-30|15/12/2023||1.49||1290000000|55.25|1|2023-10-26|15/09/2023|1.4|1.2|1090000000|1130000000|37.020000457764|1
2023-12-30 14:13:38|01548|16618|MGPI|2.17B|2170000000|98.52|132801|-9.05|35|2024-02-28|15/12/2023||1.33||205710000|98.519996643066|1|2023-11-02|15/09/2023|1.34|1.3|211600000|209140000|94.110000610352|1
2023-12-30 14:13:46|01549|16583|MCRI|1.32B|1320000000|69.15|77303|-9.93|42|2024-02-21|15/12/2023||1.1||120890000|69.150001525879|1|2023-10-18|15/09/2023|1.23|1.44|132970000|134810000|62.610000610352|1
2023-12-30 14:13:52|01550|15829|CSGS|1.51B|1510000000|53.21|296252|-6.98|42|2024-02-07|15/12/2023||0.8622||273840000|53.209999084473|1|2023-11-01|15/09/2023|0.92|0.8|286900000|265150000|46.860000610352|1
2023-12-30 14:13:58|01551|15899|DENN|577.57M|577570000|10.88|596985|18|42|2024-02-13|15/12/2023||0.1674||118800000|10.880000114441|1|2023-10-30|15/09/2023|0.17|0.15|114200000|116860000|8.5200004577637|1
2023-12-30 14:14:08|01552|16251|HCSG|765.81M|765810000|10.37|650342|-14.44|42|2024-02-14|15/12/2023||0.1605||423530000|10.369999885559|1|2023-10-25|15/09/2023|0.17|0.17|424000000|423640000|9.9099998474121|1
2023-12-30 14:14:15|01553|15484|ATEC|2.06B|2060000000|15.11|2156899|25.29|42|2024-03-07|15/12/2023||-0.07||128160000|15.109999656677|1|2023-11-06|15/09/2023|-0.35|-0.08|118260000|113390000|10.359999656677|1
2023-12-30 14:14:21|01554|16158|GBCI|4.58B|4580000000|41.36|684737|-17.33|42|2024-01-25|15/12/2023||0.37||199340000|41.349998474121|1|2023-10-19|15/09/2023|0.47|0.42|197290000|198440000|30.309999465942|1
2023-12-30 14:14:27|01555|15852|CUTR|70.55M|70550000|3.53|1204190|-91.88|42|2024-02-14|15/12/2023||-0.814||47390000|3.5250000953674|1|2023-11-08|15/09/2023|-0.81|-0.74|46500000|52690000|3.670000076294|1
2023-12-30 14:14:35|01556|17245|SRDX|517.4M|517400000|36.35|67419|7.93|42|2024-02-07|15/12/2023||-0.39||27320000|36.349998474121|1|2023-11-08|15/09/2023|0.53|0.16|28000000|26270000|30.959999084473|1
2023-12-30 14:14:41|01557|942485|PLAY|2.16B|2160000000|53.85|920573|53.55|37|2024-04-02|15/01/2024||1.16||607750000|53.869998931885|1|2023-12-05|15/10/2023|0.01|-0.13|466900000|472250000|42.669998168945|1
2023-12-30 14:14:48|01558|101852|OUT|2.3B|2300000000|13.96|2785142|-16.36|39|2024-02-21|15/12/2023||0.3792||495650000|13.960000038147|1|2023-11-02|15/09/2023|0.09|0.13|454800000|460670000|9.8000001907349|1
2023-12-30 14:14:53|01559|1099056|PAYA|1.29B|1290000000|9.74|2385893|26.49|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
2023-12-30 14:15:00|01560|17255|SP|1.01B|1010000000|51.25|321374|47.44|42|2024-02-21|15/12/2023||0.862||232690000|51.240001678467|1|2023-11-01|15/09/2023|0.46|0.71|226000000|223000000|50.529998779297|1
2023-12-30 14:15:07|01561|101907|SPWH|159.38M|159380000|4.26|611478|-53.14|40|2024-03-27|15/01/2024||-0.3||372620000|4.2699999809265|1|2023-12-06|15/10/2023|-0.01|-0.12|340600000|323830000|5.0700001716614|1
2023-12-30 14:15:13|01562|21231|IDT|857.73M|857730000|34.12|144671|20.86|43|2024-03-07|15/01/2024|||||34.090000152588|1|2023-12-04|15/10/2023|0.32||301200000||29.35000038147|1
2023-12-30 14:15:24|01563|17480|OSPN|427.59M|427590000|10.72|580012|-4.2|42|2024-02-20|15/12/2023||0.0225||57640000|10.720000267029|1|2023-11-08|15/09/2023|0.09|-0.04|58800000|56010000|8.4399995803833|1
2023-12-30 14:15:31|01564|16968|PRTS|181.7M|181700000|3.16|500629|-46.8|42|2024-03-07|15/12/2023||-0.114||155800000|3.1600000858307|1|2023-10-30|15/09/2023|-0.04|-0.06|166900000|171840000|3.4400000572205|1
2023-12-30 14:15:37|01565|1096422|SIBN|850.12M|850120000|20.99|396976|63.98|28|2024-03-06|15/12/2023||-0.2944||36540000|21.020000457764|1|2023-11-06|15/09/2023|-0.25|-0.34|34000000|32380000|17.969999313354|1
2023-12-30 14:15:43|01566|16693|VXRT|87.09M|87090000|0.5728|695545|-39.67|41|2024-02-22|15/12/2023||-0.1567||833330|0.57279998064041|1|2023-11-02|15/09/2023|-0.11|-0.18|2100000|100000|0.64569997787476|1
2023-12-30 14:15:49|01567|17460|CTLP|538.91M|538910000|7.41|234569|76.01|42|2024-02-07|15/12/2023||0.022||67140000|7.4099998474121|1|2023-11-09|15/09/2023|0.02|0.01|62700000|64230000|6.7800002098083|1
2023-12-30 14:15:54|01568|958828|RGNX|789.66M|789660000|17.95|482450|-21.34|33|2024-02-28|15/12/2023||-1.22||35870000|17.950000762939|1|2023-11-08|15/09/2023|-1.41|-1.45|28910000|26260000|16.440000534058|1
2023-12-30 14:16:01|01569|15688|CENTA|2.44B|2440000000|44.04|175063|21.89|40|2024-02-07|15/12/2023||-0.0767||634950000|0.021758893732968|2024-02-09|2023-11-20|15/09/2023|0.1|0.0682|750150000|740130000|0.01987154210509|2024-02-09
2023-12-30 14:16:07|01570|953811|CWEN|5.42B|5420000000|27.43|1532807|-14.12|35|2024-02-29|15/12/2023||0.0379||295880000|27.430000305176|1|2023-11-02|15/09/2023|0.03|0.65|371000000|367620000|22.120000839233|1
2023-12-30 14:16:14|01571|20362|HNGR|732.39M|732390000|18.72|953513|0|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
2023-12-30 14:16:20|01572|15406|AMSWA|386.08M|386080000|11.3|209670|-23.34|44|2024-02-22|15/01/2024||0.0948||26090000|11.300000190735|1|2023-11-16|15/10/2023|0.08|0.0948|25690000|26700000|11.159999847412|1
2023-12-30 14:16:26|01573|953806|CHCT|694.28M|694280000|26.63|158731|-26.23|35|2024-02-13|15/12/2023||0.205||29050000|26.639999389648|1|2023-10-31|15/09/2023|0.11|0.24|28740000|28050000|28.209999084473|1
2023-12-30 14:16:31|01574|1129318|TMDX|2.58B|2580000000|78.93|810113|30.72|25|2024-02-21|15/12/2023||-0.0859||68500000|78.910003662109|1|2023-11-06|15/09/2023|-0.78|-0.16|66400000|49190000|42.619998931885|1
2023-12-30 14:16:37|01575|1163504|ALVR|75.22M|75220000|0.68|1478951|-86.72|18|2024-02-08|15/12/2023||-0.3979||0.00|0.68000000715256|1|2023-11-02|15/09/2023|-0.39|-0.4152|0.00|0.00|1.539999961853|1
2023-12-30 14:16:42|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
2023-12-30 14:16:49|01577|41010|ORMP|93.18M|93180000|2.31|197868|-80.57|35|2024-02-28|15/12/2023||-0.23||650000|2.3099999427795|1|2023-11-10|15/09/2023|-0.08|-0.08|700000|700000|1.9500000476837|1
2023-12-30 14:16:56|01578|1153093|BRBR|7.27B|7270000000|55.43|1121186|113.44|23|2024-02-05|15/12/2023||0.3883||407520000|55.430000305176|1|2023-11-20|15/09/2023|0.41|0.4|472600000|462680000|45.360000610352|1
2023-12-30 14:17:02|01579|16757|NSSC|1.26B|1260000000|34.25|393566|25.5|41|2024-02-05|15/12/2023||0.262||43930000|34.25|1|2023-11-06|15/09/2023|0.28|0.21|41700000|40920000|18.795000076294|1
2023-12-30 14:17:07|01580|1166236|CRSR|1.45B|1450000000|14.1|433649|4.21|18|2024-02-06|15/12/2023||0.2461||428130000|14.109999656677|1|2023-11-07|15/09/2023|0.13|0.13|363200000|348490000|12.949999809265|1
2023-12-30 14:17:14|01581|48375|AR|6.82B|6820000000|22.67|4955427|-26.63|41|2024-02-14|15/12/2023||0.3968||1260000000|22.680000305176|1|2023-10-25|15/09/2023|0.06|0.04|1130000000|1080000000|28.030000686646|1
2023-12-30 14:17:21|01582|1095982|ACEL|870.93M|870930000|10.27|302034|34.95|22|2024-03-18|15/12/2023||0.1768||279820000|10.270000457764|1|2023-11-07|15/09/2023|0.12|0.17|287500000|278520000|10.380000114441|1
2023-12-30 14:17:26|01583|15858|CVGW|522.35M|522350000|29.41|128909|-0.07|40|2024-03-06|15/01/2024||0.2281||250430000|29.409999847412|1|2024-01-16|15/10/2023||0.3467||271630000|29.409999847412|1
2023-12-30 14:17:31|01584|16670|MSEX|1.17B|1170000000|65.62|76431|-21.05|40|2024-02-23|15/12/2023||0.57||48800000|65.620002746582|1|2023-11-09|15/09/2023|0.56|0.86|46720000|52900000|63.470001220703|1
2023-12-30 14:17:36|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
2023-12-30 14:17:43|01586|17014|QNST|699.7M|699700000|12.82|422444|-7.9|42|2024-02-07|15/12/2023||-0.0483||115640000|12.819999694824|1|2023-11-01|15/09/2023|-0.03|-0.04|124000000|123100000|11.310000419617|1
2023-12-30 14:17:49|01587|15565|BJRI|836.76M|836760000|36.01|403022|34.32|42|2024-02-22|15/12/2023||0.2828||329900000|36.009998321533|1|2023-10-26|15/09/2023|-0.16|0.01|318600000|326230000|23.870000839233|1
2023-12-30 14:17:58|01588|21061|AORT|733.95M|733950000|17.9|232416|48.42|42|2024-02-15|15/12/2023||-0.03||89280000|17.879999160767|1|2023-11-02|15/09/2023|0.02|-0.06|87900000|84330000|12.880000114441|1
2023-12-30 14:18:04|01589|951679|COLL|1B|1000000000|30.78|344832|33.3|35|2024-02-22|15/12/2023||1.45||147790000|30.809999465942|1|2023-11-07|15/09/2023|1.34|1.25|136700000|138540000|22.10000038147|1
2023-12-30 14:18:11|01590|24284|UHT|597.85M|597850000|43.3|55272|-10.09|39|2024-02-29|15/12/2023|||||43.25|1|2023-10-25|15/09/2023|0.28||24220000||38.270000457764|1
2023-12-30 14:18:16|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
2023-12-30 14:18:25|01592|1024881|PETQ|581.2M|581200000|19.75|362470|115.38|28|2024-03-12|15/12/2023||-0.3325||188850000|19.760000228882|1|2023-11-07|15/09/2023|0.42|0.02|277000000|229070000|19.389999389648|1
2023-12-30 14:18:31|01593|1006458|CADE|5.41B|5410000000|29.6|1478574|19.35|29|2024-01-23|15/12/2023||2.9||443960000|29.60000038147|1|2023-10-24|15/09/2023|0.56|0.55|448010000|460150000|19.690000534058|1
2023-12-30 14:18:37|01594|15850|CTRN|236.11M|236110000|28.28|73741|4.59|40|2024-03-15|15/01/2024||0.6725||212040000|28.280000686646|1|2023-11-28|15/10/2023|-0.56|-0.13|179500000|187200000|26.389999389648|1
2023-12-30 14:18:44|01595|16381|IOSP|3.06B|3060000000|123.24|77449|18.31|42|2024-02-13|15/12/2023||1.62||474950000|123.23999786377|1|2023-11-07|15/09/2023|1.59|1.45|464100000|481170000|100.7200012207|1
2023-12-30 14:18:50|01596|21106|DBDQQ|1.09B|1090000000|0.02|2470560|-98.6|41|2023-11-09|15/09/2023|-2.86|0.81|943300000|956600000|17.389999389648|1|2023-08-09|15/06/2023|0.26|0.09|917300000|933000000|0.07999999821186|1
2023-12-30 14:18:57|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
2023-12-30 14:19:03|01598|20991|FUL|4.4B|4400000000|81.43|306023|12.49|42|2024-03-20|15/02/2024||0.81||830430000|81.410003662109|1|2024-01-17|15/11/2023||1.28||932380000|81.410003662109|1
2023-12-30 14:19:09|01599|16965|MODV|624.07M|624070000|43.99|170171|-50.38|42|2024-02-23|15/12/2023||1.3||698980000|43.990001678467|1|2023-11-02|15/09/2023|1.44|1.11|686900000|698680000|41.619998931885|1
2023-12-30 14:19:14|01600|1142209|RAPT|854.75M|854750000|24.85|414043|29.83|22|2024-03-07|15/12/2023||-0.8557||0.00|24.770000457764|1|2023-11-13|15/09/2023|-0.82|-0.7532|0.00|0.00|11.729999542236|1
2023-12-30 14:19:19|01601|17543|WT|1.01B|1010000000|6.935|1179825|26.32|42|2024-02-02|15/12/2023||0.0858||89030000|6.9349999427795|1|2023-10-27|15/09/2023|0.1|0.1|90400000|88600000|6.5700001716614|1
2023-12-30 14:19:28|01602|16053|FARO|427.04M|427040000|22.53|227237|-23.18|42|2024-02-21|15/12/2023||0.2057||97920000|22.530000686646|1|2023-11-01|15/09/2023|0.02|-0.24|86800000|80180000|12.869999885559|1
2023-12-30 14:19:35|01603|15800|CRAI|692.12M|692120000|98.85|32201|-18.91|42|2024-02-29|15/12/2023||1.1||152450000|98.849998474121|1|2023-11-02|15/09/2023|1.13|1.39|147600000|158280000|97.199996948242|1
2023-12-30 14:19:41|01604|985781|TCMD|336.02M|336020000|14.3|446854|22.43|30|2024-02-28|15/12/2023||0.2108||78340000|14.300000190735|1|2023-11-06|15/09/2023|0.94|0.03|69600000|69080000|12.890000343323|1
2023-12-30 14:19:47|01605|15538|CLAR|263.04M|263040000|6.89|385480|-12.5|42|2024-03-04|15/12/2023||0.062||104600000|6.8949999809265|1|2023-11-07|15/09/2023|-0.03|0.06|100100000|101810000|5.8299999237061|1
2023-12-30 14:19:53|01606|1084219|RUBY|5.16M|5160000|0.06|687687|-68.81|27|2024-02-23|15/12/2023||-0.25||0.00|0.0599999986589|1|2023-11-07|15/09/2023||-0.26||0.00|0.01999999955297|1
2023-12-30 14:19:58|01607|1159426|KROS|1.19B|1190000000|39.76|293802|-17.18|19|2024-03-21|15/12/2023||-1.37||0.00|39.709999084473|1|2023-11-06|15/09/2023|-1.33|-1.35|8000||31.940000534058|1
2023-12-30 14:20:07|01608|15737|CLFD|443.6M|443600000|29.08|297498|-69.1|39|2024-01-25|15/12/2023||0.078||47840000|29.079999923706|1|2023-11-09|15/09/2023|0.17|0.1|49700000|49060000|24.110000610352|1
2023-12-30 14:20:12|01609|1165669|PLBY|74.06M|74060000|1|639831|-62.26|16|2024-03-19|15/12/2023||-0.1133||33850000|1.0190000534058|1|2023-11-09|15/09/2023|-0.22|-0.13|33280000|32930000|0.71319997310638|1
2023-12-30 14:20:17|01610|1163770|PNTG|416.58M|416580000|13.92|133285|27.47|20|2024-02-22|15/12/2023||0.2125||133410000|13.930000305176|1|2023-11-07|15/09/2023|0.2|0.19|140200000|130570000|11.720000267029|1
2023-12-30 14:20:23|01611|1052946|DMTK|59.93M|59930000|1.75|414830|-0.57|23|2024-02-29|15/12/2023||-0.5985||4220000|1.75|1|2023-11-02|15/09/2023|-0.57|-0.76|3900000|3900000|1.3799999952316|1
2023-12-30 14:20:30|01612|15925|DMRC|730.92M|730920000|36.12|100216|97.7|39|2024-02-21|15/12/2023||-0.565||9000000|36.119998931885|1|2023-11-06|15/09/2023|-0.29|-0.56|9000000|8790000|28.25|1
2023-12-30 14:20:36|01613|20958|EME|10.13B|10130000000|215.42|279743|44.46|42|2024-02-22|15/12/2023||2.99||3290000000|215.42999267578|1|2023-10-26|15/09/2023|3.61|2.72|3210000000|3150000000|191.60000610352|1
2023-12-30 14:20:41|01614|16351|IMGN|7.94B|7940000000|29.65|7468982|474.61|42|2024-02-09|15/12/2023||0.1264||128730000|29.64999961853|1|2023-11-02|15/09/2023|0.1|0.04|113400000|103680000|14.939999580383|1
2023-12-30 14:20:47|01615|17100|RUTH|670.33M|670330000|21.49|1549114|36.44|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
2023-12-30 14:20:51|01616|16533|||||||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
2023-12-30 14:20:59|01617|15522|NOTV|94.65M|94650000|3.67|252834|-25.25|40|2024-02-14|15/12/2023||-0.4567||132670000|3.670000076294|1|2023-12-11|15/09/2023|-0.38|-0.17|140700000|139430000|3.3800001144409|1
2023-12-30 14:21:06|01618|15814|CRMT|484.39M|484390000|75.77|103270|4.01|42|2024-02-21|15/01/2024||0.74||340200000|75.769996643066|1|2023-12-05|15/10/2023|-4.3|0.785|361600000|363760000|80.830001831055|1
2023-12-30 14:21:11|01619|1166923|ARRY|2.54B|2540000000|16.8|5810879|-11.72|18|2024-03-05|15/12/2023||0.1116||327110000|16.799999237061|1|2023-11-07|15/09/2023|0.21|0.13|350400000|374330000|18|1
2023-12-30 14:21:16|01620|51011|VUZI|132.04M|132040000|2.08|795200|-42.22|36|2024-03-15|15/12/2023||-0.15||5100000|2.079999923706|1|2023-11-09|15/09/2023|-0.17|-0.15|2180000|4730000|3.2999999523163|1
2023-12-30 14:21:22|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
2023-12-30 14:21:28|01622|1010717|WOW|327.78M|327780000|4.05|545993|-55.49|28|2024-02-22|15/12/2023||0.0111||171750000|4.039999961853|1|2023-11-08|15/09/2023|-1.29|0.01|173100000|173430000|7.7199997901917|1
2023-12-30 14:21:34|01623|1084220|REPL|497.87M|497870000|8.43|1432966|-69.64|28|2024-02-08|15/12/2023||-0.8926||0.00|8.4300003051758|1|2023-11-07|15/09/2023|-0.9|-0.81|0.00||12.869999885559|1
2023-12-30 14:21:40|01624|15339|ADUS|1.49B|1490000000|92.85|75717|-7.18|42|2024-03-04|15/12/2023||1.17||274510000|92.849998474121|1|2023-10-30|15/09/2023|1.15|1.08|270700000|267150000|81.930000305176|1
2023-12-30 14:21:46|01625|7999|KBH|4.95B|4950000000|62.47|1193762|95.04|43|2024-03-20|15/02/2024||1.4||1370000000|62.470001220703|1|2024-01-10|15/11/2023||1.69||1620000000|62.470001220703|1
2023-12-30 14:21:51|01626|1166405|PMVP|158.59M|158590000|3.1|820777|-64.2|17|2024-02-28|15/12/2023||-0.4483||0.00|3.0999999046326|1|2023-11-09|15/09/2023|-0.34|-0.46|0.00||1.8600000143051|1
2023-12-30 14:21:59|01627|20978|ALX|1.09B|1090000000|213.68|12911|-2.67|42|2024-02-12|15/12/2023||||53700000|213.57000732422|1|2023-10-30|15/09/2023|2.1||55410000|53700000|179.25|1
2023-12-30 14:22:05|01628|1075233|SRRK|1.36B|1360000000|18.8|1044390|132.96|27|2024-03-05|15/12/2023||-0.4664||0.00|18.780000686646|1|2023-11-07|15/09/2023|-0.53|-0.5|0.00||12.170000076294|1
2023-12-30 14:22:11|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
2023-12-30 14:22:20|01630|989659|TRHC|284.03M|284030000|10.5|468520|121.99|30|2024-02-29|15/12/2023||-0.13||93060000|10.5|1|2023-11-07|15/09/2023||-0.1667||91170000|10.5|1
2023-12-30 14:22:27|01631|17073|ROCK|2.4B|2400000000|78.98|188939|70.66|42|2024-02-22|15/12/2023||0.895||339270000|78.980003356934|1|2023-11-02|15/09/2023|1.38|1.19|390700000|391330000|61.779998779297|1
2023-12-30 14:22:33|01632|16120|FORR|515.8M|515800000|26.81|58374|-24.33|42|2024-02-08|15/12/2023||0.3566||118520000|26.809999465942|1|2023-10-26|15/09/2023|0.44|0.34|113430000|113440000|26.25|1
2023-12-30 14:22:40|01633|15428|AOSL|724.06M|724060000|26.06|146609|-10.23|41|2024-02-07|15/12/2023||0.2667||175570000|26.059999465942|1|2023-11-06|15/09/2023|0.33|0.32|180600000|180030000|25.809999465942|1
2023-12-30 14:22:46|01634|41007|NRC|971.03M|971030000|39.56|56575|6.57|38|2024-02-13|15/12/2023|||||39.599998474121|1|2023-11-07|15/09/2023|0.32||37900000||41.930000305176|1
2023-12-30 14:22:53|01635|16540|LQDT|529.31M|529310000|17.21|184962|20.77|42|2024-02-01|15/12/2023||0.17||76010000|17.209999084473|1|2023-12-07|15/09/2023|0.26|0.24|79960000|82740000|19.920000076294|1
2023-12-30 14:22:59|01636|16476|KTOS|2.62B|2620000000|20.29|1156884|101.49|41|2024-02-28|15/12/2023||0.0864||253420000|20.290000915527|1|2023-11-02|15/09/2023|0.12|0.09|274600000|251560000|17.219999313354|1
2023-12-30 14:23:06|01637|51057|PARR|2.2B|2200000000|36.38|866105|57.42|37|2024-02-21|15/12/2023||1.29||2170000000|36.369998931885|1|2023-11-06|15/09/2023|3.15|3.15|2580000000|2260000000|32.490001678467|1
2023-12-30 14:23:13|01638|39322|AMCX|818.44M|818440000|18.79|444805|21.7|42|2024-02-29|15/12/2023||0.8636||676090000|18.819999694824|1|2023-11-03|15/09/2023|1.85|1.3|636950000|655990000|13.180000305176|1
2023-12-30 14:23:19|01639|1167741|SEER|123.82M|123820000|1.94|422042|-65.85|16|2024-02-28|15/12/2023||-0.3643||4850000|1.9500000476837|1|2023-11-07|15/09/2023|-0.33|-0.4|235600000|4300000|1.7599999904633|1
2023-12-30 14:23:25|01640|1088201|ARLO|900.86M|900860000|9.525|829545|175.29|28|2024-02-27|15/12/2023||0.0846||131980000|9.5200004577637|1|2023-11-09|15/09/2023|0.09|0.07|130000000|127220000|9.1099996566772|1
2023-12-30 14:23:31|01641|16908|PGTI|2.32B|2320000000|40.7|626483|123.87|42|2024-02-21|15/12/2023||0.3576||339150000|40.680000305176|1|2023-11-02|15/09/2023|0.66|0.6|400000000|395830000|30.770000457764|1
2023-12-30 14:23:38|01642|41289|AXGN|293.99M|293990000|6.83|499028|-33.17|40|2024-02-27|15/12/2023||-0.06||40680000|6.8400001525879|1|2023-11-07|15/09/2023|0.01|-0.06|41300000|40450000|3.9300000667572|1
2023-12-30 14:23:44|01643|21035|MTRN|2.69B|2690000000|130|83356|48.13|42|2024-02-15|15/12/2023||1.54||421620000|130.13000488281|1|2023-11-01|15/09/2023|1.51|1.42|403100000|403180000|96.980003356934|1
2023-12-30 14:23:49|01644|1141598|NOVA|1.87B|1870000000|15.25|6204680|-14.57|23|2024-02-21|15/12/2023||-0.1677||230550000|15.25|1|2023-10-25|15/09/2023|-0.53|-0.26|198400000|209760000|8.5299997329712|1
2023-12-30 14:23:56|01645|17057|RIGL|252.84M|252840000|1.45|1191544|6.62|42|2024-02-29|15/12/2023||-0.042||29780000|1.4500000476837|1|2023-11-07|15/09/2023|-0.03|-0.07|28100000|27200000|0.841000020504|1
2023-12-30 14:24:01|01646|17056|RICK|620.17M|620170000|66.26|60193|-29.85|42|2024-02-07|15/12/2023||1.24||78070000|66.26000213623|1|2023-12-14|15/09/2023|1.11|1.19|75300000|77980000|66.269996643066|1
2023-12-30 14:24:08|01647|101855|QUOT|397.92M|397920000|3.99|2393260|28.3|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
2023-12-30 14:24:16|01648|32530|OVV|11.93B|11930000000|43.9|2691890|-13.14|42|2024-02-22|15/12/2023||2.22||3090000000|43.919998168945|1|2023-11-07|15/09/2023|1.47|1.78|2780000000|2790000000|47.400001525879|1
2023-12-30 14:24:22|01649|21118|NVRI|718.5M|718500000|8.99|486088|41.8|42|2024-02-22|15/12/2023||-0.0553||490230000|9|1|2023-11-02|15/09/2023|0.05|-0.04|525000000|509680000|5.8099999427795|1
2023-12-30 14:24:29|01650|21029|HZO|862.46M|862460000|38.9|261904|23.65|42|2024-01-25|15/12/2023||0.5068||525080000|38.900001525879|1|2023-10-26|15/09/2023|0.69|0.73|594600000|533490000|28.729999542236|1
2023-12-30 14:24:35|01651|1163666|BTRS|1.56B|1560000000|9.49|2138707|0|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
2023-12-30 14:24:40|01652|1161533|AMTI|11.16M|11160000|0.27|339997|-24.24|18|2024-03-15|15/12/2023||-0.51||0.00|0.26300001144409|1|2023-11-09|15/09/2023|-0.17|-0.5|||0.18500000238419|1
2023-12-30 14:24:46|01653|977673|TPB|463.35M|463350000|26.34|111189|28.49|32|2024-03-06|15/12/2023||0.5067||102840000|26.340000152588|1|2023-11-08|15/09/2023|0.76|0.53|101700000|104370000|21.340000152588|1
2023-12-30 14:24:52|01654|17143|SCVL|819.64M|819640000|30.21|234427|22.66|41|2024-03-26|15/01/2024||0.59||278510000|30.209999084473|1|2023-11-16|15/10/2023|0.8|0.94|319900000|325630000|24.170000076294|1
2023-12-30 14:24:58|01655|16389|AMRX|1.86B|1860000000|6.07|1369961|205.03|42|2024-02-29|15/12/2023||0.097||635870000|6.0749998092651|1|2023-11-07|15/09/2023|0.19|0.13|620040000|590620000|4.210000038147|1
2023-12-30 14:25:05|01656|1171971|ULCC|1.21B|1210000000|5.46|2493535|-46.47|15|2024-02-06|15/12/2023||-0.2383||902940000|5.4699997901917|1|2023-10-26|15/09/2023|-0.14|-0.17|883000000|895030000|3.8399999141693|1
2023-12-30 14:25:12|01657|32332|FC|577.92M|577920000|43.53|66667|-8.3|44|2024-04-04|15/02/2024||0.21||65280000|43.529998779297|1|2024-01-04|15/11/2023||0.1825||67030000|43.529998779297|1
2023-12-30 14:25:19|01658|21084|AVNT|3.79B|3790000000|41.6|482224|22.1|42|2024-01-30|15/12/2023||0.4736||709750000|41.569999694824|1|2023-11-02|15/09/2023|0.57|0.57|753700000|787680000|31.450000762939|1
2023-12-30 14:25:26|01659|20911|BFS|1.3B|1300000000|39.28|39654|-3.8|40|2024-02-27|15/12/2023||||63580000|39.270000457764|1|2023-11-02|15/09/2023|0.42||63770000|62820000|35.130001068115|1
2023-12-30 14:25:33|01660|1172577|AGTI|1.07B|1070000000|7.92|384648|-51.47|16|2024-03-05|15/12/2023||0.1145||290990000|7.9200000762939|1|2023-11-07|15/09/2023|0.09|0.09|291600000|280470000|5.9800000190735|1
2023-12-30 14:25:37|01661|1164095|RXT|432.81M|432810000|2|1232345|-31.03|19|2024-02-21|15/12/2023||-0.0379||714930000|2|1|2023-11-07|15/09/2023|-0.04|-0.05|732000000|726900000|1.3999999761581|1
2023-12-30 14:25:43|01662|999053|IMXI|770.21M|770210000|22.09|279205|-8.03|28|2024-03-06|15/12/2023||0.5274||175990000|22.090000152588|1|2023-11-07|15/09/2023|0.51|0.49|172440000|170200000|16.930000305176|1
2023-12-30 14:25:49|01663|20483|CIR|1.14B|1140000000|56|384522|126.35|42|2024-02-28|15/12/2023||0.7||232700000|56|1|2023-11-09|15/09/2023||0.57||215200000|56|1
2023-12-30 14:25:55|01664|992755|GOLF|4.13B|4130000000|63.2|284400|46.33|30|2024-02-28|15/12/2023||-0.3288||435570000|63.200000762939|1|2023-11-02|15/09/2023|0.85|0.53|593400000|565280000|50.159999847412|1
2023-12-30 14:26:01|01665|1172768|PRVA|2.72B|2720000000|23.03|728420|0.88|15|2024-03-19|15/12/2023||0.0426||426360000|23.030000686646|1|2023-11-03|15/09/2023|0.17|0.05|417300000|410900000|20.569999694824|1
2023-12-30 14:26:06|01666|1171961|ALHC|1.63B|1630000000|8.61|560498|-26.47|17|2024-02-28|15/12/2023||-0.2195||440970000|8.6099996566772|1|2023-11-02|15/09/2023|-0.19|-0.18|456700000|443450000|6.6599998474121|1
2023-12-30 14:26:13|01667|20250|AXL|1.03B|1030000000|8.8|1726119|13.11|42|2024-02-16|15/12/2023||-0.1851||1430000000|8.8100004196167|1|2023-11-03|15/09/2023|-0.11|0.06|1550000000|1520000000|6.5|1
2023-12-30 14:26:20|01668|41259|ECOM|667.66M|667660000|23.09|797283|0|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
2023-12-30 14:26:28|01669|1166469|NUVB|330.61M|330610000|1.5|1345064|-20.63|15|2024-03-07|15/12/2023||-0.1117||0.00|1.5199999809265|1|2023-11-02|15/09/2023|-0.09|-0.11|0.00||1.1599999666214|1
2023-12-30 14:26:33|01670|41000|MDXG|1.02B|1020000000|8.77|580409|220.07|42|2024-02-27|15/12/2023||0.0612||84410000|8.7700004577637|1|2023-10-30|15/09/2023|0.05|0.05|81710000|76790000|6.1500000953674|1
2023-12-30 14:26:39|01671|1097394|VAPO|6.14M|6140000|1.23|52376|-94.18|25|2023-11-08|15/09/2023|-2.38|-2.07|15200000|16080000|2.5299999713898|1|2023-08-08|15/06/2023|-0.29|-0.34|16000000|17010000|0.001502718715696|2023-08-18
2023-12-30 14:26:46|01672|992960|ADNT|3.41B|3410000000|36.39|984028|3.35|30|2024-02-02|15/12/2023||0.4599||3710000000|36.349998474121|1|2023-11-08|15/09/2023|0.51|0.58|3770000000|3780000000|35.590000152588|1
2023-12-30 14:26:52|01673|17387|TRNS|964.98M|964980000|109.33|51110|51.15|40|2024-01-29|15/12/2023||0.446||63640000|109.4700012207|1|2023-10-30|15/09/2023|0.6|0.46|62800000|62480000|91.51000213623|1
2023-12-30 14:26:58|01674|1131468|POWW|248.77M|248770000|2.1|928143|22.81|25|2024-02-14|15/12/2023||0.025||37500000|2.0999999046326|1|2023-11-09|15/09/2023|0.05|0.01|34370000|34450000|2.6300001144409|1
2023-12-30 14:27:04|01675|940764|OCUL|491.58M|491580000|4.46|1194480|59.29|38|2024-03-07|15/12/2023||-0.3229||15760000|4.460000038147|1|2023-11-07|15/09/2023|-0.25|-0.29|15080000|15230000|2.7599999904633|1
2023-12-30 14:27:10|01676|15645|CASH|1.38B|1380000000|52.93|172069|21.43|40|2024-01-30|15/12/2023||1.24||169370000|52.930000305176|1|2023-10-25|15/09/2023|1.36|1.25|161000000|155570000|42.799999237061|1
2023-12-30 14:27:16|01677|958235|MCFT|390.68M|390680000|22.64|130107|-12.76|35|2024-02-07|15/12/2023||0.2386||96130000|22.659999847412|1|2023-11-08|15/09/2023|0.47|0.4|104200000|96640000|21.420000076294|1
2023-12-30 14:27:22|01678|20425|AIN|3.06B|3060000000|98.23|131471|-1.35|42|2024-02-13|15/12/2023||0.824||300060000|98.370002746582|1|2023-11-06|15/09/2023|1.02|0.92|281100000|264960000|87.300003051758|1
2023-12-30 14:27:28|01679|1174617|FA|2.4B|2400000000|16.57|321245|26.88|20|2024-02-27|15/12/2023||0.3048||211070000|16.569999694824|1|2023-11-09|15/09/2023|0.28|0.28|200400000|199860000|13.340000152588|1
2023-12-30 14:27:34|01680|16418|JBSS|1.19B|1190000000|103.04|46882|25.98|38|2024-01-31|15/12/2023||1.33||260800000|103.04000091553|1|2023-10-31|15/09/2023|1.51|1.25|234100000|233100000|103.48999786377|1
2023-12-30 14:27:44|01681|41318|NDLS|141.53M|141530000|3.15|310218|-42.73|42|2024-03-14|15/12/2023||-0.0175||126350000|3.1500000953674|1|2023-11-07|15/09/2023|0.04|-0.01|127900000|126130000|2.2000000476837|1
2023-12-30 14:27:50|01682|1071995|BTAI|86.35M|86350000|2.95|3136737|-86.14|28|2024-03-07|15/12/2023||-0.8557||749610|2.9800000190735|1|2023-11-14|15/09/2023|-1.72|-1.27|341000|625810|5.5100002288818|1
2023-12-30 14:27:57|01683|15811|CRIS|75.01M|75010000|12.75|89888|14.7|41|2023-11-02|15/09/2023|-2.13|-2.33|1800000|2540000|4.710000038147|1|2023-08-03|15/06/2023|-0.12|-0.12|2200000|2470000|7.9470000267029|2
2023-12-30 14:28:03|01684|16917|VBIV|13.92M|13920000|0.588|127988|-94.94|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
2023-12-30 14:28:09|01685|15744|CLVSQ|2.33M|2330000|0.016|734463|-73.33|40|2023-08-02|15/06/2023|||||0.01600000075996|1|2023-05-03|15/03/2023|||||0.02999999932945|1
2023-12-30 14:28:15|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
2023-12-30 14:28:21|01687|41197|BCC|5.12B|5120000000|129.4|286190|84.02|38|2024-02-20|15/12/2023||2.5||1630000000|129.36000061035|1|2023-10-30|15/09/2023|3.58|3.43|1830000000|1850000000|92.970001220703|1
2023-12-30 14:28:26|01688|1173360|FLYW|2.81B|2810000000|23.15|1552232|-2.44|16|2024-02-28|15/12/2023||-0.0784||88330000|23.14999961853|1|2023-11-07|15/09/2023|0.08|0.1|123320000|119320000|27.299999237061|1
2023-12-30 14:28:32|01689|16249|HCKT|620.2M|620200000|22.77|84778|11.67|42|2024-02-20|15/12/2023||0.3933||71950000|22.770000457764|1|2023-11-07|15/09/2023|0.41|0.39|75900000|73440000|23.129999160767|1
2023-12-30 14:28:38|01690|1081674|IIIV|707.87M|707870000|21.17|161179|-9.3|28|2024-02-06|15/12/2023||0.3752||93660000|21.190000534058|1|2023-11-15|15/09/2023|0.4|0.4|96400000|97880000|20.459999084473|1
2023-12-30 14:28:45|01691|39235|SKT|3.12B|3120000000|27.73|867568|53.88|42|2024-02-14|15/12/2023||0.25||117890000|27.719999313354|1|2023-11-06|15/09/2023|0.26|0.19|117350000|110610000|23.920000076294|1
2023-12-30 14:28:49|01692|1167037|||||||19|2024-03-27|15/12/2023||0.0557|||6.539999961853|1|2023-11-06|15/09/2023|0.05|0.04|67000000|63800000|4.9800000190735|1
2023-12-30 14:28:56|01693|16899|PETS|154.39M|154390000|7.56|534101|-57.02|38|2024-01-22|15/12/2023||0.03||74000000|7.5599999427795|1|2023-10-30|15/09/2023|0.00|0.06|71000000|76290000|9.3599996566772|1
2023-12-30 14:29:01|01694|1153168|PHAT|522.72M|522720000|9.13|492626|-18.99|23|2024-02-27|15/12/2023||-1.11||1800000|9.1499996185303|1|2023-11-09|15/09/2023|-0.76|-0.89|0.00||7.8200001716614|1
2023-12-30 14:29:07|01695|40065|ICPT|794.69M|794690000|19|2169752|57.28|42|2024-02-29|15/12/2023||-0.0616||90730000|19|1|2023-11-14|15/09/2023||-0.2262||87780000|19|1
2023-12-30 14:29:13|01696|1123797|DTIL|44.5M|44500000|0.365|899619|-63.86|25|2024-03-12|15/12/2023||-0.0975||7220000|0.36500000953674|1|2023-11-07|15/09/2023|-0.07|-0.19|13120000|8600000|0.39989998936653|1
2023-12-30 14:29:18|01697|1096237|ALLO|540.17M|540170000|3.21|2371148|-46.23|24|2024-02-28|15/12/2023||-0.4553||19170|3.210000038147|1|2023-11-02|15/09/2023|-0.37|-0.52|43000|14460|2.829999923706|1
2023-12-30 14:29:24|01698|16314|HWKN|1.47B|1470000000|70.42|110090|80.43|39|2024-02-07|15/12/2023||0.634||219440000|70.419998168945|1|2023-11-01|15/09/2023|1.1|1|236500000|249200000|57.430000305176|1
2023-12-30 14:29:32|01699|16949|PPBI|2.79B|2790000000|29.11|521171|-8.55|42|2024-01-23|15/12/2023||0.4629||165780000|29.110000610352|1|2023-10-24|15/09/2023|0.48|0.55|168090000|174900000|20.459999084473|1
2023-12-30 14:29:38|01700|15438|ARAY|274.71M|274710000|2.83|398910|37.38|42|2024-01-23|15/12/2023||-0.055||106650000|2.829999923706|1|2023-11-07|15/09/2023|-0.03|-0.05|103900000|97620000|2.6800000667572|1
2023-12-30 14:29:43|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|63.81|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
2023-12-30 14:29:50|01702|101922|PAHC|469.03M|469030000|11.58|198181|-13.97|39|2024-02-07|15/12/2023||0.2875||254700000|11.579999923706|1|2023-11-08|15/09/2023|0.14|0.25|231300000|238300000|12.10000038147|1
2023-12-30 14:29:55|01703|15393|AMKR|8.18B|8180000000|33.27|1018116|38.57|42|2024-02-12|15/12/2023||0.4092||1680000000|33.270000457764|1|2023-10-30|15/09/2023|0.54|0.53|1820000000|1800000000|20.770000457764|1
2023-12-30 14:30:02|01704|41295|LIND|601.69M|601690000|11.27|386981|53.54|33|2024-02-27|15/12/2023||-0.2825||127210000|11.289999961853|1|2023-11-02|15/09/2023|0.08|0.04|176000000|169360000|5.8400001525879|1
2023-12-30 14:30:08|01705|1153167|ONEW|540.11M|540110000|33.79|67094|16.76|24|2024-02-01|15/12/2023||-0.314||364530000|33.729999542236|1|2023-11-16|15/09/2023|0.42|0.42|450980000|417490000|26.579999923706|1
2023-12-30 14:30:14|01706|1052375|RMNI|292.30M|292300000|3.27|418676|-15.5|28|2024-03-14|15/12/2023||0.085||109950000|3.2750000953674|1|2023-11-01|15/09/2023|0.08|0.09|107500000|106300000|2.170000076294|1
2023-12-30 14:30:21|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
2023-12-30 14:30:27|01708|17164|SHEN|1.09B|1090000000|21.62|140340|35.21|42|2024-02-28|15/12/2023||-0.013||71450000|21.620000839233|1|2023-11-03|15/09/2023|0.03|-0.02|71800000|71200000|24.129999160767|1
2023-12-30 14:30:34|01709|953808|EVH|3.8B|3800000000|33.03|1350878|18.73|35|2024-02-21|15/12/2023||0.1617||542710000|33.029998779297|1|2023-11-02|15/09/2023|0.3|0.07|511000000|509210000|24.020000457764|1
2023-12-30 14:30:38|01710|1163373|EOSE|217.05M|217050000|1.09|6284909|-6.84|16|2024-02-23|15/12/2023||-0.2327||7570000|1.0900000333786|1|2023-11-06|15/09/2023|-0.05|-0.34|700000|3730000|1.9700000286102|1
2023-12-30 14:30:44|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
2023-12-30 14:30:51|01712|30677|APYX|90.77M|90770000|2.62|163808|15.93|42|2024-03-14|15/12/2023||-0.142||16260000|2.6500000953674|1|2023-11-09|15/09/2023|-0.13|-0.11|12000000|15370000|2.0699999332428|1
2023-12-30 14:30:57|01713|48411|AERI|753.62M|753620000|15.25|1547105|0|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
2023-12-30 14:31:02|01714|1167959|BCAB|117.92M|117920000|2.46|487649|-70.54|17|2024-03-21|15/12/2023||-0.7275||3000000|2.4800000190735|1|2023-11-07|15/09/2023|-0.7|-0.6992|0.00|0.00|1.8400000333786|1
2023-12-30 14:31:08|01715|20613|BXC|993.41M|993410000|113.22|76888|56.62|42|2024-02-29|15/12/2023||2.1||764410000|113.31999969482|1|2023-10-31|15/09/2023|2.98|2.87|810000000|830340000|70.459999084473|1
2023-12-30 14:31:14|01716|16798|OFLX|711.75M|711750000|70.51|10950|-24.62|28|2024-02-08|15/12/2023|||||70.51000213623|1|2023-10-18|15/09/2023|||||77.709999084473|1
2023-12-30 14:31:19|01717|1171835|PCT|664.44M|664440000|4.05|3667052|-40.88|16|2024-03-06|15/12/2023||-0.1616||6570000|4.0500001907349|1|2023-11-08|15/09/2023|0.00|-0.1584|0.00|0.00|4.3600001335144|1
2023-12-30 14:31:26|01718|31075|VSTM|205.68M|205680000|8.14|73022|84.29|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
2023-12-30 14:31:32|01719|41245|TMHC|5.73B|5730000000|53.35|853541|74.23|42|2024-02-06|15/12/2023||1.81||1840000000|53.349998474121|1|2023-10-25|15/09/2023|1.62|1.57|1680000000|1640000000|39.099998474121|1
2023-12-30 14:31:37|01720|986076|ATOM|180.85M|180850000|7.01|179955|11.09|30|2024-02-13|15/12/2023||-0.15||200000|7.0300002098083|1|2023-11-01|15/09/2023|-0.2|-0.16|0.00|200000|6.4000000953674|1
2023-12-30 14:31:43|01721|1114557|GCMG|1.69B|1690000000|8.96|187967|15.91|27|2024-02-13|15/12/2023||0.1779||113940000|8.9700002670288|1|2023-11-08|15/09/2023|0.04|0.14|121700000|103490000|8.4700002670288|1
2023-12-30 14:31:48|01722|1137411|STOK|234.88M|234880000|5.26|226514|-41.81|23|2024-03-06|15/12/2023||-0.6325||3710000|5.2699999809265|1|2023-11-07|15/09/2023|-0.55|-0.63|3310000|3560000|4.3099999427795|1
2023-12-30 14:31:53|01723|101902|ALDX|206.47M|206470000|3.51|3012628|-50.49|38|2024-03-07|15/12/2023||-0.2069||1330000|3.5|1|2023-11-09|15/09/2023|-0.14|-0.1542|0.00|0.00|2.6099998950958|1
2023-12-30 14:31:59|01724|1131054|RMO|65.07M|65070000|0.35|4298347|0|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
2023-12-30 14:32:04|01725|15416|ANDE|1.93B|1930000000|57.54|172799|62.36|42|2024-02-20|15/12/2023||0.7833||4330000000|57.540000915527|1|2023-11-07|15/09/2023|0.13|0.62|3640000000|3900000000|53.419998168945|1
2023-12-30 14:32:10|01726|102083|XXII|8.15M|8150000|0.186|1056981|-98.61|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
2023-12-30 14:32:17|01727|1174428|VERV|1.12B|1120000000|13.94|1674114|-26.01|15|2024-03-11|15/12/2023||-0.8287||1180000|13.939999580383|1|2023-11-07|15/09/2023|-0.72|-0.9|3120000|963670|14.979999542236|1
2023-12-30 14:32:23|01728|32546|GRPN|409M|409000000|12.84|1338944|69.62|42|2024-02-14|15/12/2023||0.0133||134140000|12.85000038147|1|2023-11-09|15/09/2023|0.12|0.12|126500000|129690000|13.920000076294|1
2023-12-30 14:32:29|01729|16338|IESC|1.6B|1600000000|79.22|46653|123.09|30|2024-02-06|15/12/2023|||||79.220001220703|1|2023-12-07|15/09/2023|1.74||649000000||71.230003356934|1
2023-12-30 14:32:34|01730|1053090|FNKO|407.07M|407070000|7.73|586936|-27.28|28|2024-03-07|15/12/2023||-0.0026||305390000|7.7199997901917|1|2023-11-02|15/09/2023|0.03|-0.05|313000000|289630000|7.164999961853|1
2023-12-30 14:32:39|01731|1167577|PRG|1.38B|1380000000|30.9|446436|80.6|18|2024-02-21|15/12/2023||0.542||559480000|30.909999847412|1|2023-10-25|15/09/2023|0.9|0.63|582900000|570100000|28.469999313354|1
2023-12-30 14:32:45|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
2023-12-30 14:32:51|01733|1014086|MRSN|279.75M|279750000|2.32|1955545|-59.72|28|2024-02-28|15/12/2023||-0.1568||14040000|2.3199999332428|1|2023-11-07|15/09/2023|-0.35|-0.36|7700000|9300000|1.3899999856949|1
2023-12-30 14:32:57|01734|940835|MRNS|593.21M|593210000|10.87|409238|186.05|36|2024-03-05|15/12/2023||-0.6255||7710000|10.880000114441|1|2023-11-07|15/09/2023|-0.61|-0.66|7340000|6280000|6.5999999046326|1
2023-12-30 14:33:03|01735|955564|MCRB|180.96M|180960000|1.4|4224852|-75.04|34|2024-03-06|15/12/2023||-0.4929||1670000|1.4099999666214|1|2023-11-02|15/09/2023|-0.37|-0.5|310000|853000|1.4400000572205|1
2023-12-30 14:33:08|01736|1166744|STTK|336.08M|336080000|7.13|1508213|197.08|17|2024-03-12|15/12/2023||-0.5431||377500|7.1300001144409|1|2023-11-09|15/09/2023|-0.65|-0.52|690000000|185000|2.3699998855591|1
2023-12-30 14:33:12|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
2023-12-30 14:33:19|01738|102920|TBPH|559.73M|559730000|11.24|387741|0|37|2024-02-27|15/12/2023||-0.1867||18900000|11.25|1|2023-11-07|15/09/2023|-0.17|-0.21|15690000|15400000|9.9700002670288|1
2023-12-30 14:33:24|01739|1168028|MASS|363.29M|363290000|11.22|170293|50.4|18|2024-03-05|15/12/2023||-0.2653||15040000|11.229999542236|1|2023-11-07|15/09/2023|-0.22|-0.3|14300000|13450000|5.9099998474121|1
2023-12-30 14:33:29|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
2023-12-30 14:33:35|01741|6425|ATLC|566.57M|566570000|38.67|19366|46.98|29|2024-03-13|15/12/2023||1.02||307000000|38.669998168945|1|2023-11-08|15/09/2023|1.03|1.01|294910000|300450000|31.280000686646|1
2023-12-30 14:33:41|01742|1097629|REZI|2.75B|2750000000|18.81|732456|16.9|27|2024-02-14|15/12/2023||0.315||1550000000|18.819999694824|1|2023-11-01|15/09/2023|0.41|0.31|1550000000|1560000000|14.479999542236|1
2023-12-30 14:33:45|01743|1163765|APPHQ|1.55M|1550000|0.01|381311|-98.23|16|2024-02-22|15/12/2023||-0.273||13300000|0.00999999977648|1|2023-11-07|15/09/2023||-0.162||4000000|0.00999999977648|1
2023-12-30 14:33:51|01744|994771|ORGO|537.07M|537070000|4.09|887267|56.11|28|2024-03-12|15/12/2023||0.0026||107210000|4.0799999237061|1|2023-11-09|15/09/2023|0.02|0.01|108500000|111430000|2.0499999523163|1
2023-12-30 14:33:56|01745|1137410|AKRO|1.3B|1300000000|23.35|1982567|-56.64|25|2024-03-14|15/12/2023||-0.8343||0.00|23.360000610352|1|2023-11-13|15/09/2023|-0.71|-0.7|0.00||14.159999847412|1
2023-12-30 14:34:02|01746|16469|KOPN|224.17M|224170000|2.03|449268|81.25|42|2024-03-12|15/12/2023||-0.03||10530000|2.0299999713898|1|2023-11-09|15/09/2023|-0.02|-0.04|10600000|10030000|1.2699999809265|1
2023-12-30 14:34:07|01747|1009132|LBRT|3.06B|3060000000|18.12|2742131|13.75|28|2024-02-06|15/12/2023||0.5951||1090000000|18.129999160767|1|2023-10-18|15/09/2023|0.85|0.75|1220000000|1120000000|19.530000686646|1
2023-12-30 14:34:13|01748|1163507|VITL|652.74M|652740000|15.69|255635|2.75|20|2024-03-07|15/12/2023||0.0943||132930000|15.689999580383|1|2023-11-02|15/09/2023|0.1|0.05|110400000|109960000|11.340000152588|1
2023-12-30 14:34:22|01749|15765|CNTY|148.16M|148160000|4.88|94844|-30.29|36|2024-03-08|15/12/2023||-0.2273||150530000|4.8800001144409|1|2023-11-09|15/09/2023|-0.47|0.12|161180000|154210000|4.5300002098083|1
2023-12-30 14:34:28|01750|24324|WD|3.71B|3710000000|111.01|219598|40.41|42|2024-02-07|15/12/2023||1.12||276680000|111.01000213623|1|2023-11-09|15/09/2023|1.11|1.23|268700000|285300000|72.199996948242|1
2023-12-30 14:34:37|01751|1053089|SPRO|77.91M|77910000|1.47|168271|-14.04|28|2024-03-13|15/12/2023||-0.0433||18830000|1.460000038147|1|2023-11-13|15/09/2023|-0.06|-0.03|25500000|14970000|1.1100000143051|1
2023-12-30 14:34:45|01752|21093|GIC|1.48B|1480000000|38.87|49318|62.36|41|2024-02-27|15/12/2023||0.39||307430000|38.840000152588|1|2023-10-31|15/09/2023|0.54|0.53|354600000|343380000|31.889999389648|1
2023-12-30 14:34:52|01753|32540|BCOV|112.59M|112590000|2.59|207514|-50.85|42|2024-02-22|15/12/2023||0.0633||51270000|2.5899999141693|1|2023-11-01|15/09/2023|0.05|0.02|51000000|50300000|3.079999923706|1
2023-12-30 14:34:57|01754|41216|PGEN|333.55M|333550000|1.34|1338095|-4.96|39|2024-02-29|15/12/2023||-0.0756||1630000|1.3400000333786|1|2023-11-09|15/09/2023|-0.08|-0.08|1380000|1980000|1.2599999904633|1
2023-12-30 14:35:03|01755|1073210|GSHD|2.92B|2920000000|75.8|249986|114|27|2024-02-21|15/12/2023||0.3535||68830000|75.800003051758|1|2023-10-25|15/09/2023|0.46|0.3|71000000|70310000|70.5|1
2023-12-30 14:35:10|01756|15560|ALBO|921.13M|921130000|44.15|540924|103.83|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
2023-12-30 14:35:16|01757|941754|RCEL|352.28M|352280000|13.72|190445|108.19|25|2024-02-22|15/12/2023||-0.3574||14820000|13.779999732971|1|2023-11-09|15/09/2023|-0.34|-0.44|13500000|13400000|10.340000152588|1
2023-12-30 14:35:22|01758|42593|KPTI|99.07M|99070000|0.86|1122983|-72.7|40|2024-02-15|15/12/2023||-0.2746||37710000|0.86000001430511|1|2023-11-02|15/09/2023|-0.3|-0.28|36000000|37270000|0.78619998693466|1
2023-12-30 14:35:28|01759|15395|ALNT|489.74M|489740000|30.21|51676|-13.51|37|2024-03-13|15/12/2023||0.3667||135300000|30.209999084473|1|2023-11-01|15/09/2023|0.61|0.5533|145320000|146460000|27.60000038147|1
2023-12-30 14:35:35|01760|17604|YORW|553.11M|553110000|38.62|41428|-14.92|38|2024-03-05|15/12/2023||0.36||17000000|38.610000610352|1|2023-11-03|15/09/2023|0.53|0.46|18770000|19000000|36.610000610352|1
2023-12-30 14:35:41|01761|16295|HSII|594.21M|594210000|29.53|105074|3.61|42|2024-02-26|15/12/2023||0.65||246090000|29.530000686646|1|2023-10-25|15/09/2023|0.73|0.7|267900000|251530000|23|1
2023-12-30 14:35:48|01762|20183|PMT|1.3B|1300000000|14.96|690072|20.45|42|2024-02-08|15/12/2023||0.286||83010000|14.949999809265|1|2023-10-26|15/09/2023|0.51|0.3|163400000|76800000|10.550000190735|1
2023-12-30 14:35:54|01763|986081|PAVM|33.17M|33170000|4.12|50648|-40.71|31|2024-04-11|15/12/2023||-1.9||1040000|4.106999874115|1|2023-11-14|15/09/2023|-0.09|-0.14|790000|658000|0.0016683143845774|2023-12-07
2023-12-30 14:35:59|01764|1152339|IGMS|485.25M|485250000|8.31|349336|-48.77|23|2024-03-28|15/12/2023||-1.07||764000|8.3100004196167|1|2023-11-13|15/09/2023|-1.04|-1.13|509000|838330|4.5100002288818|1
2023-12-30 14:36:04|01765|1123581|GOEV|202.18M|202180000|0.257|27932437|-78.93|20|2024-03-27|15/12/2023||-0.085||19410000|0.25699999928474|1|2023-11-14|15/09/2023|-0.07|-0.12|519000|601750|0.25270000100136|1
2023-12-30 14:36:16|01766|31055|HEAR|190.57M|190570000|10.95|162826|57.1|41|2024-03-13|15/12/2023||0.5859||112100000|10.939999580383|1|2023-11-07|15/09/2023|-0.21|-0.24|59160000|53570000|8.8549995422363|1
2023-12-30 14:36:22|01767|40072|LAND|517.87M|517870000|14.45|177250|-20.87|41|2024-02-20|15/12/2023||-0.07||23920000|14.470000267029|1|2023-11-07|15/09/2023|-0.083|-0.0933|23530000|22380000|14.5|1
2023-12-30 14:36:28|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
2023-12-30 14:36:34|01769|8262|PBI|775.86M|775860000|4.4|1382742|17.33|38|2024-01-30|15/12/2023||0.045||855170000|4.4000000953674|1|2023-11-02|15/09/2023|0.00|-0.02|784000000|790450000|3.170000076294|1
2023-12-30 14:36:39|01770|960616|DSKE|376.74M|376740000|8.1|391940|41.11|29|2024-03-14|15/12/2023||-0.02||365730000|8.1099996566772|1|2023-11-09|15/09/2023|0.12|0.12|402300000|398850000|4.4800000190735|1
2023-12-30 14:36:46|01771|1056454|CUE|119.13M|119130000|2.64|353845|-8.65|28|2024-03-27|15/12/2023||-0.33||1160000|2.6400001049042|1|2023-11-09|15/09/2023|-0.24|-0.325|2100000|1310000|2.3399999141693|1
2023-12-30 14:36:53|01772|16807|OMER|205.57M|205570000|3.27|847855|48.97|41|2024-02-28|15/12/2023||-0.5196||0.00|3.2699999809265|1|2023-11-09|15/09/2023|-0.82|-0.61|0.00||1.2999999523163|1
2023-12-30 14:36:58|01773|21249|ENS|4.08B|4080000000|100.92|289860|35.61|30|2024-02-07|15/12/2023||2.38||898770000|100.95999908447|1|2023-11-08|15/09/2023|1.84|1.81|901000000|916700000|87.540000915527|1
2023-12-30 14:37:05|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
2023-12-30 14:37:12|01775|29721|VSH|3.32B|3320000000|23.97|1282446|10.61|42|2024-02-06|15/12/2023||0.395||807910000|23.969999313354|1|2023-11-08|15/09/2023|0.6|0.57|853700000|864380000|22.969999313354|1
2023-12-30 14:37:18|01776|16095|VERU|100.44M|100440000|0.72|1166944|-86.39|40|2024-02-14|15/12/2023||-0.19||5200000|0.72000002861023|1|2023-12-29|15/09/2023||-0.235||3950000|0.75849997997284|1
2023-12-30 14:37:23|01777|985960|VTGN|138.9M|138900000|5.14|653927|80.73|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
2023-12-30 14:37:28|01778|1131528|RLMD|124.61M|124610000|4.14|182713|16.62|25|2024-03-20|15/12/2023||-0.908||0.00|4.1500000953674|1|2023-11-08|15/09/2023|-0.73|-0.91|0.00||3.0499999523163|1
2023-12-30 14:37:34|01779|41336|ISEE|5.51B|5510000000|39.95|5050687|90.69|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
2023-12-30 14:37:40|01780|30710|CVM|135.95M|135950000|2.72|1359253|23.64|33|2024-02-12|15/12/2023||-0.14||0.00|2.7200000286102|1|2023-12-22|15/09/2023|0.21|-0.14||0.00|2.670000076294|1
2023-12-30 14:37:46|01781|1055906|CURO|33.04M|33040000|0.81|90182|-77.56|28|2024-02-06|15/12/2023||-0.5833||177970000|0.81000000238419|1|2023-11-02|15/09/2023|-0.81|-0.12|167860000|202930000|0.8299999833107|1
2023-12-30 14:37:52|01782|1172578|SWIM|301.81M|301810000|2.63|331514|-19.33|15|2024-03-06|15/12/2023||-0.0713||87410000|2.6300001144409|1|2023-11-07|15/09/2023|0.05|0.12|160800000|163050000|2.4400000572205|1
2023-12-30 14:37:57|01783|949615|KALV|423.34M|423340000|12.25|337636|79.36|36|2024-03-07|15/01/2024||-0.75||0.00|12.270000457764|1|2023-12-07|15/10/2023|-0.8|-0.76|0.00||8.9700002670288|1
2023-12-30 14:38:04|01784|17175|SIGA|398.11M|398110000|5.6|411399|-24.43|33|2024-02-29|15/12/2023|||||5.5999999046326|1|2023-11-07|15/09/2023|-0.01||9230000||5.039999961853|1
2023-12-30 14:38:09|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
2023-12-30 14:38:13|01786|1172513|RXRX|2.14B|2140000000|9.86|4116862|28.55|14|2024-03-20|15/12/2023||-0.445||20460000|9.8599996566772|1|2023-11-09|15/09/2023|-0.43|-0.39|10530000|11240000|5.6300001144409|1
2023-12-30 14:38:18|01787|1175843|IVVD|433.85M|433850000|3.94|1332367|164.43|15|2024-03-27|15/12/2023||-0.4575||0.00|3.9400000572205|1|2023-11-09|15/09/2023|-0.36|-0.51|0.00||1.5199999809265|1
2023-12-30 14:38:24|01788|1161406|PLRX|1.08B|1080000000|18.11|496365|-3.31|20|2024-03-12|15/12/2023||-0.8082||1520000|18.110000610352|1|2023-11-09|15/09/2023|-0.7|-0.78|0.00|926500|15.029999732971|1
2023-12-30 14:38:29|01789|1174611|XMTR|1.73B|1730000000|35.91|497693|17.66|14|2024-03-14|15/12/2023||-0.0161||128520000|35.909999847412|1|2023-11-09|15/09/2023|-0.05|-0.12|118930000|119980000|16.729999542236|1
2023-12-30 14:38:36|01790|16434|JOUT|542.97M|542970000|53.42|36570|-20.07|42|2024-02-02|15/12/2023||0.22||153180000|53.419998168945|1|2023-12-08|15/09/2023|-1.56|-0.08|96300000|135370000|54.470001220703|1
2023-12-30 14:38:41|01791|1167038|MAX|734.09M|734090000|11.14|173753|17.76|19|2024-02-22|15/12/2023||-0.1817||112590000|11.140000343323|1|2023-11-01|15/09/2023|-0.29|-0.29|75000000|70050000|10.279999732971|1
2023-12-30 14:38:47|01792|30761|FLL|185.73M|185730000|5.37|171404|-29.43|42|2024-03-05|15/12/2023||-0.1301||64060000|5.3550000190735|1|2023-11-08|15/09/2023|0.13|-0.09|71500000|62660000|3.8099999427795|1
2023-12-30 14:38:54|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
2023-12-30 14:38:59|01794|1173828|LFST|2.96B|2960000000|7.83|945458|67.31|15|2024-03-07|15/12/2023||-0.0728||262900000|7.8299999237061|1|2023-11-08|15/09/2023|-0.17|-0.07|262900000|255180000|6.1999998092651|1
2023-12-30 14:39:06|01795|17541|WERN|2.69B|2690000000|42.37|580471|4.13|42|2024-02-06|15/12/2023||0.4616||824020000|42.360000610352|1|2023-11-01|15/09/2023|0.42|0.49|817700000|812720000|36.319999694824|1
2023-12-30 14:39:11|01796|20705|MYE|720.19M|720190000|19.56|217803|-13.49|41|2024-03-05|15/12/2023||0.405||211440000|19.569999694824|1|2023-11-01|15/09/2023|0.38|0.44|197800000|220740000|16.770000457764|1
2023-12-30 14:39:17|01797|1175117|LAW|460.16M|460160000|7.59|214571|20.29|15|2024-02-22|15/12/2023||-0.0723||37470000|7.5900001525879|1|2023-11-09|15/09/2023|-0.02|-0.11|34900000|34220000|6.1100001335144|1
2023-12-30 14:39:24|01798|15639|CAMP|9.54M|9540000|0.25|543841|-94.48|43|2024-04-25|15/02/2024||0.02||59450000|0.2509999871254|1|2024-01-09|15/11/2023||||56200000|0.2509999871254|1
2023-12-30 14:39:30|01799|1010656|GTHX|158.12M|158120000|3.05|1188300|-44.14|28|2024-02-21|15/12/2023||-0.2703||14240000|3.0499999523163|1|2023-11-01|15/09/2023|-0.35|-0.34|12300000|14240000|1.6499999761581|1
2023-12-30 14:39:35|01800|1174520|BHG|60.66M|60660000|7.6|28112|-83.79|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
2023-12-30 14:39:41|01801|1169335|ONTF|327.03M|327030000|7.88|363408|-6.64|16|2024-02-27|15/12/2023||0.015||35380000|7.8800001144409|1|2023-11-07|15/09/2023|0.03|0.0029|39200000|38010000|6.25|1
2023-12-30 14:39:46|01802|40070|HGEN|142.90K|142900|0.0012|175780|-98.73|37|2024-02-26|15/12/2023||-0.03||0.00|0.001200000057|1|2023-11-15|15/09/2023||-0.04||0.00|0.00019999999495|1
2023-12-30 14:39:51|01803|1166959|ALGS|49.75M|49750000|0.664|257429|-33.35|17|2024-03-07|15/12/2023||-0.395||2200000|0.65100002288818|1|2023-11-02|15/09/2023|-0.41|-0.48|2150000|2500000|0.75|1
2023-12-30 14:39:57|01804|960580|CTMX|103.83M|103830000|1.55|222139|-1.27|32|2024-02-28|15/12/2023||-0.0611||19320000|1.5499999523163|1|2023-11-07|15/09/2023|0.04|-0.19|26380000|13340000|1.2699999809265|1
2023-12-30 14:40:04|01805|960944|AKTS|60.45M|60450000|0.83|655798|-70.25|30|2024-02-06|15/12/2023||-0.18||6990000|0.8299999833107|1|2023-11-13|15/09/2023|-0.27|-0.18|7000000|7080000|0.56010001897812|1
2023-12-30 14:40:10|01806|1011049|SSTI|324.88M|324880000|25.54|41239|-21.63|28|2024-02-20|15/12/2023||0.0486||26290000|25.85000038147|1|2023-11-07|15/09/2023|-0.09|-0.05|24000000|23520000|16.020000457764|1
2023-12-30 14:40:17|01807|15989|EHTH|247.34M|247340000|8.72|187762|80.91|42|2024-02-27|15/12/2023||1.93||251300000|8.7200002670288|1|2023-11-08|15/09/2023|-1.68|-1.38|64700000|54880000|8.0900001525879|1
2023-12-30 14:40:22|01808|1143675|CFB|669.45M|669450000|13.58|135040|8.38|20|2024-01-22|15/12/2023||0.3225||62890000|13.569999694824|1|2023-10-16|15/09/2023|0.37|0.32|61110000|60570000|9.8599996566772|1
2023-12-30 14:40:28|01809|1167423|OLMA|766.34M|766340000|14.03|776447|465.73|18|2024-02-26|15/12/2023||-0.4825||0.00|14.029999732971|1|2023-11-07|15/09/2023|-0.48|-0.51|0.00||15.050000190735|1
2023-12-30 14:40:32|01810|1050114|KRYS|3.5B|3500000000|124.06|305599|55.27|28|2024-03-12|15/12/2023||-0.3123||28500000|123.94000244141|1|2023-11-06|15/09/2023|2.79|-1.25|8600000|6290000|122.15000152588|1
2023-12-30 14:40:39|01811|41316|NVEE|1.77B|1770000000|111.12|77614|-16.26|38|2024-02-27|15/12/2023||1.25||219610000|110.91000366211|1|2023-11-02|15/09/2023|1.51|1.44|239300000|238560000|92.040000915527|1
2023-12-30 14:40:43|01812|1050151|FUV|7.56M|7560000|0.85|149467|-68.86|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
2023-12-30 14:40:50|01813|16459|KIRK|39.03M|39030000|3.02|135535|-0.33|40|2024-03-15|15/01/2024||0.325||164000000|3.0199999809265|1|2023-11-30|15/10/2023|-0.5|-0.54|116370000|121000000|2.4300000667572|1
2023-12-30 14:40:56|01814|50983|CLPT|167.17M|167170000|6.79|97927|-21.41|39|2024-02-28|15/12/2023||-0.22||6350000|6.8000001907349|1|2023-11-09|15/09/2023|-0.2|-0.25|5800000|6730000|5.8800001144409|1
2023-12-30 14:41:01|01815|1172512|EBET|2.42M|2420000|0.1619|1422699|-98.96|15|2023-11-29|15/09/2023||-0.26||19200000|0.10740000009537|1|2023-08-14|15/06/2023||-0.27||19100000|0.00059021255843898|2023-10-02
2023-12-30 14:41:06|01816|29761|AVTA|956.74M|956740000|25.99|652715|2.28|42|2024-02-14|15/12/2023||0.2044||194360000|25.989999771118|1|2023-11-06|15/09/2023|0.36|0.23|192300000|191560000|25.829999923706|1
2023-12-30 14:41:11|01817|17614|TCRT|16.98M|16980000|0.071|5152924|-89.17|42|2024-03-05|15/12/2023||-0.035||0.00|0.07000000029802|1|2023-11-14|15/09/2023|-0.04|-0.04|0.00||0.08309999853373|1
2023-12-30 14:41:18|01818|41223|CWENa|5.42B|5420000000|25.58|446154|-15.1|41|2024-02-29|15/12/2023||0.0379||295880000|25.579999923706|1|2023-11-02|15/09/2023|0.6032|0.6253|371000000|365500000|20.790000915527|1
2023-12-30 14:41:24|01819|17089|RRGB|193.04M|193040000|12.47|202026|122.68|42|2024-02-27|15/12/2023||-0.3967||309100000|12.470000267029|1|2023-11-01|15/09/2023|-0.79|-0.78|277600000|277520000|8.0900001525879|1
2023-12-30 14:41:30|01820|949588|CCRD|116.73M|116730000|13.87|38909|-50.3|30|2024-02-13|15/12/2023||0.29||16500000|13.829999923706|1|2023-11-01|15/09/2023|0.09|0.28|13400000|16460000|21.370000839233|1
2023-12-30 14:41:35|01821|1172722|AVAH|511.16M|511160000|2.68|203974|296.68|13|2024-03-25|15/12/2023||-0.0241||465880000|2.6800000667572|1|2023-11-09|15/09/2023|-0.03|-0.02|478000000|453690000|1.4900000095367|1
2023-12-30 14:41:40|01822|31050|MEIP|38.64M|38640000|5.8|50949|13.64|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
2023-12-30 14:41:46|01823|16771|NVEC|379.08M|379080000|78.43|34315|21.02|40|2024-01-17|15/12/2023|||||78.430000305176|1|2023-10-18|15/09/2023|0.98||7120000||81.735000610352|1
2023-12-30 14:41:52|01824|997802|BYSI|35.1M|35100000|0.89|81994|-50.28|28|2023-12-21|15/09/2023||-0.80||4760000|0.92030000686646|1|2023-09-08|15/06/2023||-0.78||3230000|0.9200000166893|1
2023-12-30 14:41:58|01825|976450|BATRA|2.48B|2480000000|42.78|47936|30.51|33|2024-02-28|15/12/2023||-0.3433||61500000|42.840000152588|1|2023-11-03|15/09/2023|-0.1|0.3333|271820000|268000000|39.650001525879|1
2023-12-30 14:42:03|01826|1173127|BYRN|140.43M|140430000|6.39|82202|-18.49|17|2024-04-11|15/02/2024||-0.07||8990000|6.3899998664856|1|2024-02-09|15/11/2023||-0.0433||12250000|6.3899998664856|1
2023-12-30 14:42:09|01827|30809|INFU|223.27M|223270000|10.54|39932|24.59|41|2024-03-13|15/12/2023||||30930000|10.539999961853|1|2023-11-07|15/09/2023|0.03|0.03|31900000|30770000|9.4700002670288|1
2023-12-30 14:42:16|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
2023-12-30 14:42:22|01829|24310|TTI|587.96M|587960000|4.525|1625852|30.03|42|2024-02-29|15/12/2023||0.072||163950000|4.5199999809265|1|2023-10-30|15/09/2023|0.07|0.09|151640000|157800000|5.5500001907349|1
2023-12-30 14:42:28|01830|949598|NXRT|887.61M|887610000|34.44|148662|-21.15|35|2024-02-13|15/12/2023||0.772||69050000|34.430000305176|1|2023-10-31|15/09/2023|1.28|-0.2|69800000|70390000|26.840000152588|1
2023-12-30 14:42:33|01831|940830|MARA|5.23B|5230000000|23.49|51475339|588.86|38|2024-03-25|15/12/2023||-0.0681||119890000|23.510000228882|1|2023-11-08|15/09/2023|0.36|-0.1|97850000|101770000|9.1800003051758|1
2023-12-30 14:42:39|01832|15590|AX|3.15B|3150000000|54.57|895347|39.89|41|2024-01-30|15/12/2023||1.43||251790000|54.580001831055|1|2023-10-26|15/09/2023|1.41|1.36|245660000|239970000|36.450000762939|1
2023-12-30 14:42:45|01833|52674|CDXC|107.67M|107670000|1.43|73158|-11.73|37|2024-03-06|15/12/2023||-0.0267||20650000|1.4500000476837|1|2023-11-08|15/09/2023|-0.01|-0.03|19500000|20300000|1.5299999713898|1
2023-12-30 14:42:53|01834|16552|LUNA|230.74M|230740000|6.65|191469|-27.16|36|2024-03-07|15/12/2023||0.136||37200000|6.6500000953674|1|2023-11-14|15/09/2023|0.07|0.07|30700000|31360000|5.3899998664856|1
2023-12-30 14:42:58|01835|48662|AMPE|1.71M|1710000|2|381108|-61.12|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
2023-12-30 14:43:05|01836|17278|STXS|132.09M|132090000|1.76|192310|-14.98|42|2024-03-12|15/12/2023||-0.064||7860000|1.7599999904633|1|2023-11-09|15/09/2023|-0.07|-0.06|7790000|8280000|1.6900000572205|1
2023-12-30 14:43:11|01837|17553|WINA|1.46B|1460000000|417.55|30972|76.8|36|2024-02-28|15/12/2023|||||417.51998901367|1|2023-10-18|15/09/2023|3.05||22300000||400.70001220703|1
2023-12-30 14:43:17|01838|17235|SPPI|209.89M|209890000|1.03|1605044|176.81|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
2023-12-30 14:43:22|01839|942492|SIEN|7.29M|7290000|0.61|178133|-69.5|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
2023-12-30 14:43:27|01840|1137415|CMBM|165.99M|165990000|6|271514|-72.41|24|2024-02-15|15/12/2023||-0.2113||47310000|6.0199999809265|1|2023-11-02|15/09/2023|-0.44|-0.07|43000000|45560000|4.710000038147|1
2023-12-30 14:43:33|01841|16471|KRNY|558.21M|558210000|8.97|281831|-12.32|41|2024-01-25|15/12/2023||0.125||39480000|8.9700002670288|1|2023-10-26|15/09/2023|0.16|0.14|43170000|40290000|6.6300001144409|1
2023-12-30 14:43:41|01842|985717|PLSE|674.19M|674190000|12.24|257005|345.09|30|2024-03-28|15/12/2023||-0.24||0.00|12.239999771118|1|2023-11-13|15/09/2023|-0.19|-0.24|||5.1599998474121|1
2023-12-30 14:43:47|01843|1175347|CTKB|1.24B|1240000000|9.12|1067067|-11.46|13|2024-02-21|15/12/2023||0.0217||54340000|9.1199998855591|1|2023-11-07|15/09/2023|-0.05|0.03|48000000|55480000|4.3600001335144|1
2023-12-30 14:43:52|01844|958168|OOMA|276.83M|276830000|10.76|76591|-20.77|35|2024-03-05|15/01/2024||0.1217||61460000|10.729999542236|1|2023-12-05|15/10/2023|0.15|0.15|59900000|59450000|11.880000114441|1
2023-12-30 14:43:59|01845|24427|URG|405.68M|405680000|1.535|2071847|34.65|40|2024-03-01|15/12/2023||||5880000|1.539999961853|1|2023-11-01|15/09/2023|-0.07|-0.0267|5750000|5830000|1.6299999952316|1
2023-12-30 14:44:06|01846|17559|WLDN|293.41M|293410000|21.5|26448|20.58|42|2024-03-07|15/12/2023||0.37||63490000|21.590000152588|1|2023-11-02|15/09/2023|0.37|0.37|132700000|60470000|17.270000457764|1
2023-12-30 14:44:13|01847|15935|DRRX|17.6M|17600000|0.59|759941|-83.09|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
2023-12-30 14:44:19|01848|15402|AMRSQ|3.72M|3720000|0.01|1143142|-99.35|42|2024-03-14|15/12/2023||-0.3||87400000|0.00999999977648|1|2023-11-09|15/09/2023||-0.31||76200000|0.00999999977648|1
2023-12-30 14:44:24|01849|1166361|TSHA|330.92M|330920000|1.77|2119540|-19.55|15|2024-03-27|15/12/2023||-0.1383||1700000|1.7799999713898|1|2023-11-14|15/09/2023|-0.93|-0.17|4750000|2330000|1.3300000429153|1
2023-12-30 14:44:31|01850|17296|SYBT|1.51B|1510000000|51.49|79521|-21.65|40|2024-01-24|15/12/2023||0.866||82630000|51.509998321533|1|2023-10-25|15/09/2023|0.92|0.91|84330000|83780000|38.299999237061|1
2023-12-30 14:44:37|01851|16412|JACK|1.61B|1610000000|81.63|353793|18.3|43|2024-02-21|15/12/2023||1.96||482680000|81.629997253418|1|2023-11-21|15/09/2023|1.09|1.14|372520000|371810000|68.440002441406|1
2023-12-30 14:44:42|01852|48372|KODK|310.26M|310260000|3.9|496450|27.87|41|2024-03-14|15/12/2023|||||3.9000000953674|1|2023-11-08|15/09/2023|||||3.789999961853|1
2023-12-30 14:44:48|01853|985884|NMTRQ|1.45K|1450|0.0001|54537|-99.99|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
2023-12-30 14:44:55|01854|100209|EGRX|67.92M|67920000|5.23|191729|-81.95|37|2024-02-28|15/12/2023||1.07||64500000|5.2300000190735|1|2023-12-29|15/09/2023|1.09|1.09|62800000|62800000|5.414999961853|1
2023-12-30 14:45:02|01855|1055294|OSW|1.4B|1400000000|14.1|526554|53.59|25|2024-02-28|15/12/2023||0.1725||198360000|14.10000038147|1|2023-11-01|15/09/2023|0.22|0.17|216300000|210220000|10.479999542236|1
2023-12-30 14:45:07|01856|1175329|BASE|1.08B|1080000000|22.52|289756|71.52|13|2024-03-06|15/01/2024||-0.1451||46570000|22.520000457764|1|2023-12-06|15/10/2023|-0.08|-0.18|45800000|43020000|20.450000762939|1
2023-12-30 14:45:15|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
2023-12-30 14:45:21|01858|8070|ARCH|3.05B|3050000000|165.95|350975|19.03|41|2024-02-13|15/12/2023||6.76||706910000|165.9700012207|1|2023-10-26|15/09/2023|3.91|4.22|744600000|637900000|151.61999511719|1
2023-12-30 14:45:27|01859|949611|TXMD|25.77M|25770000|2.25|23552|-60.04|36|2024-02-22|15/12/2023||-0.13||600000|2.2599999904633|1|2023-11-14|15/09/2023|-0.13|-0.15||500000|2.0150001049042|1
2023-12-30 14:45:32|01860|1043334|REKR|230.26M|230260000|3.33|829681|128.08|28|2024-03-27|15/12/2023||-0.11||13980000|3.3199999332428|1|2023-11-14|15/09/2023|-0.16|-0.15|9100000|10650000|2.6800000667572|1
2023-12-30 14:45:38|01861|953051|STKS|191.39M|191390000|6.12|82638|-4.82|35|2024-03-28|15/12/2023||0.16||98800000|6.1199998855591|1|2023-11-07|15/09/2023|-0.08|0.04|76900000|83280000|4.5500001907349|1
2023-12-30 14:45:44|01862|32353|WW|691.96M|691960000|8.75|4260574|127.27|42|2024-02-27|15/12/2023||-0.0714||207870000|8.7399997711182|1|2023-11-02|15/09/2023|0.54|0.13|214900000|221620000|8|1
2023-12-30 14:45:50|01863|942488|VBTX|1.26B|1260000000|23.27|310052|-19|35|2024-01-29|15/12/2023||0.6325||110690000|23.290000915527|1|2023-10-24|15/09/2023|0.6|0.64|109040000|110660000|17.389999389648|1
2023-12-30 14:45:56|01864|40981|CMRX|85.56M|85560000|0.963|412240|-48.5|42|2024-02-29|15/12/2023||-0.2243||75000|0.97899997234344|1|2023-11-02|15/09/2023|-0.27|-0.23|32550|89170|0.95999997854233|1
2023-12-30 14:46:02|01865|940814|RYI|1.19B|1190000000|34.67|282888|15.91|38|2024-03-05|15/12/2023||0.275||1140000000|34.680000305176|1|2023-10-30|15/09/2023|1|0.37|1250000000|1260000000|27.260000228882|1
2023-12-30 14:46:08|01866|1073762|CLBK|2.03B|2030000000|19.28|82262|-11.4|28|2024-01-24|15/12/2023||0.065||67300000|19.260000228882|1|2023-10-25|15/09/2023|0.09|0.08|57120000|74300000|15.609999656677|1
2023-12-30 14:46:14|01867|31172|CHUY|663.39M|663390000|38.23|103363|35.09|42|2024-03-07|15/12/2023||0.3825||116400000|38.310001373291|1|2023-11-02|15/09/2023|0.44|0.36|113500000|111670000|33.479999542236|1
2023-12-30 14:46:21|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
2023-12-30 14:46:27|01869|1162161|PCVX|5.98B|5980000000|62.8|623102|32.43|19|2024-02-26|15/12/2023||-1.15||0.00|62.740001678467|1|2023-11-07|15/09/2023|-0.91|-0.84|||48.25|1
2023-12-30 14:46:33|01870|16882|PCYO|252.18M|252180000|10.47|48860|-0.19|39|2024-01-08|15/11/2023|||||10.470000267029|1|2023-11-15|15/08/2023|0.19||14590000||10.390000343323|1
2023-12-30 14:46:39|01871|24337|VGR|1.76B|1760000000|11.29|725919|-4.81|42|2024-02-29|15/12/2023||0.319||395100000|11.279999732971|1|2023-11-01|15/09/2023|0.33|0.32|364110000|387500000|10.279999732971|1
2023-12-30 14:46:46|01872|15535|BCRX|1.23B|1230000000|5.99|3686395|-46.37|42|2024-02-21|15/12/2023||-0.2355||89290000|5.9899997711182|1|2023-11-02|15/09/2023|-0.19|-0.25|86740000|86060000|5.7300000190735|1
2023-12-30 14:46:51|01873|1172517|SKYT|452.38M|452380000|9.62|262452|32.51|17|2024-02-20|15/12/2023||-0.094||68620000|9.6199998855591|1|2023-11-08|15/09/2023|-0.05|-0.16|71600000|66340000|5.3800001144409|1
2023-12-30 14:46:57|01874|39301|PRLB|1B|1000000000|38.98|192383|53.83|42|2024-02-08|15/12/2023||0.267||120090000|38.959999084473|1|2023-11-03|15/09/2023|0.51|0.32|130700000|123080000|24.299999237061|1
2023-12-30 14:47:04|01875|41214|HASI|3.1B|3100000000|27.59|1816459|-7.97|40|2024-02-22|15/12/2023||0.587||45180000|27.579999923706|1|2023-11-02|15/09/2023|0.62|0.53|89850000|40110000|17.670000076294|1
2023-12-30 14:47:10|01876|1129437|QNCX|45.01M|45010000|1.05|81964|82.26|22|2024-02-28|15/12/2023|||||1.0700000524521|1|2023-10-27|15/09/2023|||||1.0099999904633|1
2023-12-30 14:47:15|01877|1171599|NAPA|1.14B|1140000000|9.85|860129|-40.09|18|2024-03-07|15/01/2024||0.1823||108440000|9.8500003814697|1|2023-12-06|15/10/2023|0.15|0.16|102500000|104140000|10.260000228882|1
2023-12-30 14:47:20|01878|1081602|EVER|412.63M|412630000|12.24|345133|-13.8|25|2024-02-26|15/12/2023||-0.315||49550000|12.239999771118|1|2023-11-06|15/09/2023|-0.87|-0.7|55000000|52800000|7.8800001144409|1
2023-12-30 14:47:27|01879|1073473|EVLO|1.17M|1170000|0.06|777226|-99.81|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
2023-12-30 14:47:32|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
2023-12-30 14:47:37|01881|20297|VTLE|1.23B|1230000000|45.52|777324|-9.9|42|2024-02-14|15/12/2023||3.25||436900000|45.490001678467|1|2023-11-02|15/09/2023|5.16|5.52|435510000|404010000|49.150001525879|1
2023-12-30 14:47:44|01882|24347|TG|183.58M|183580000|5.42|142337|-46.07|42|2024-03-18|15/12/2023|||||5.4099998474121|1|2023-11-09|15/09/2023|||||4.5599999427795|1
2023-12-30 14:47:49|01883|1172718|TMCI|786.37M|786370000|12.75|908634|-45.61|17|2024-02-29|15/12/2023||-0.098||58880000|12.75|1|2023-11-09|15/09/2023|-0.28|-0.26|40800000|42110000|10.720000267029|1
2023-12-30 14:47:55|01884|20157|MNR_OLD|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
2023-12-30 14:48:02|01885|39296|TGH|2.01B|2010000000|49.2|752442|56.94|42|2024-02-13|15/12/2023||1.07||195460000|49.200000762939|1|2023-11-02|15/09/2023|1.08|1.14|192500000|191560000|49.080001831055|1
2023-12-30 14:48:09|01886|21226|CTS|1.36B|1360000000|43.77|189553|10.5|42|2024-02-06|15/12/2023||0.5467||139760000|43.740001678467|1|2023-10-26|15/09/2023|0.54|0.57|135000000|143080000|38.299999237061|1
2023-12-30 14:48:17|01887|16068|FCFS|4.89B|4890000000|108.39|221455|22.99|42|2024-02-06|15/12/2023||1.85||509100000|108.38999938965|1|2023-10-26|15/09/2023|1.56|1.37|786300000|467090000|101.43000030518|1
2023-12-30 14:48:23|01888|1061935|EOLS|608.22M|608220000|10.53|646341|40.21|28|2024-02-28|15/12/2023||-0.1419||56800000|10.550000190735|1|2023-11-07|15/09/2023|-0.3|-0.22|50020000|44350000|7.9699997901917|1
2023-12-30 14:48:29|01889|16243|HBIO|228.38M|228380000|5.35|87954|109.8|42|2024-02-29|15/12/2023||0.0633||29400000|5.3499999046326|1|2023-11-07|15/09/2023|0.01|0.04|25400000|28020000|4.3000001907349|1
2023-12-30 14:48:35|01890|16501|LGND|1.25B|1250000000|71.42|106609|5.67|42|2024-02-21|15/12/2023||0.6992||26030000|71.419998168945|1|2023-11-08|15/09/2023|1.02|0.62|32900000|27220000|53.159999847412|1
2023-12-30 14:48:41|01891|20964|GEF|3.08B|3080000000|65.6|133015|-3.36|43|2024-02-28|15/01/2024||0.63||1280000000|65.589996337891|1|2023-12-06|15/10/2023|1.56|1.3|1310000000|1340000000|70.209999084473|1
2023-12-30 14:48:46|01892|1174646|EVCM|2.08B|2080000000|11.03|114961|53.41|16|2024-03-12|15/12/2023||0.126||172370000|11.029999732971|1|2023-11-06|15/09/2023|0.1881|0.11|174700000|176140000|9.6000003814697|1
2023-12-30 14:48:52|01893|1174987|SGHT|251.55M|251550000|5.16|652664|-57|15|2024-03-21|15/12/2023||-0.3286||18060000|5.1599998474121|1|2023-11-07|15/09/2023|-0.27|-0.32|20010000|21590000|1.7200000286102|1
2023-12-30 14:48:58|01894|1009134|URGN|462.99M|462990000|15|268910|79.43|28|2024-03-14|15/12/2023||-0.644||23270000|14.989999771118|1|2023-11-14|15/09/2023|-0.68|-0.85|20900000|20030000|11.760000228882|1
2023-12-30 14:49:04|01895|1156702|RVMD|4.72B|4720000000|28.68|2647100|19.5|21|2024-02-26|15/12/2023||-0.9122||666670|28.700000762939|1|2023-11-06|15/09/2023|-0.99|-1.01|0.00|0.00|22.159999847412|1
2023-12-30 14:49:11|01896|1082094|CCB|590.76M|590760000|44.41|43662|-7.13|33|2024-01-25|15/12/2023||0.8125||101020000|44.229999542236|1|2023-10-27|15/09/2023|0.75|0.93|96810000|125970000|40.75|1
2023-12-30 14:49:21|01897|41265|LXFR|240.88M|240880000|8.95|289241|-33.75|40|2024-02-20|15/12/2023||0.06||95000000|8.9399995803833|1|2023-10-25|15/09/2023|0.04|0.24|97400000|103500000|8.8199996948242|1
2023-12-30 14:49:26|01898|1122406|ZYXI|369.21M|369210000|10.89|315679|-21.49|27|2024-02-28|15/12/2023||0.2||56230000|10.89999961853|1|2023-10-26|15/09/2023|0.1|0.1|49900000|49810000|7.0999999046326|1
2023-12-30 14:49:33|01899|17508|AWH|42.17M|42170000|4.08|43636|-17.55|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
2023-12-30 14:49:38|01900|943140|CTSO|57.95M|57950000|1.11|254691|-20.71|37|2024-03-07|15/12/2023||-0.136||9560000|1.1200000047684|1|2023-11-09|15/09/2023|-0.21|-0.12|8800000|9500000|1.4199999570847|1
2023-12-30 14:49:43|01901|1175111|ERAS|320.72M|320720000|2.13|1155050|-48.3|15|2024-03-21|15/12/2023||-0.2129||0.00|2.1300001144409|1|2023-11-09|15/09/2023|-0.2|-0.2299|0.00|0.00|2.2000000476837|1
2023-12-30 14:49:52|01902|1061417|AGS|326.34M|326340000|8.435|271343|73.2|28|2024-03-07|15/12/2023||-0.0258||89520000|8.4399995803833|1|2023-11-07|15/09/2023|0.00|0.02|89400000|87440000|7.8800001144409|1
2023-12-30 14:49:59|01903|16486|DSGR|1.48B|1480000000|31.56|64540|72.36|42|2024-02-22|15/12/2023||0.1333||426430000|31.559999465942|1|2023-11-02|15/09/2023|0.17|0.25|438900000|451700000|30.069999694824|1
2023-12-30 14:50:06|01904|955568|SPNE|360.18M|360180000|9.54|324588|20.45|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
2023-12-30 14:50:11|01905|1175346|CRBU|506.71M|506710000|5.73|1549259|-5.29|13|2024-03-18|15/12/2023||-0.3888||1100000|5.7300000190735|1|2023-11-07|15/09/2023|-0.12|-0.42|23660000|3150000|4.7699999809265|1
2023-12-30 14:50:18|01906|17395|PRTK|127.83M|127830000|2.23|631018|22.53|40|2023-11-08|15/09/2023||-0.245||38830000|2.2300000190735|1|2023-08-03|15/06/2023|-0.25|-0.31|40000000|33830000|2.2200000286102|1
2023-12-30 14:50:24|01907|52757|GWRS|316.16M|316160000|13.08|27789|-0.53|32|2024-03-07|15/12/2023||0.045||12000000|13.130000114441|1|2023-11-09|15/09/2023|0.11|0.08|14530000|13300000|10.119999885559|1
2023-12-30 14:50:30|01908|16204|GOOD|534.18M|534180000|13.24|213636|-28.93|42|2024-02-14|15/12/2023||0.005||37000000|13.239999771118|1|2023-11-06|15/09/2023|-0.04|-0.025|36460000|38850000|12.659999847412|1
2023-12-30 14:50:35|01909|50891|BEEM|100.9M|100900000|7.09|174676|-56.79|28|2024-03-27|15/12/2023||-0.32||17990000|7.0900001525879|1|2023-11-14|15/09/2023|-0.26|-0.31|16500000|16370000|6.0599999427795|1
2023-12-30 14:50:40|01910|41302|ESPR|340.02M|340020000|2.99|4379315|-48.98|41|2024-02-20|15/12/2023||-0.4225||30010000|2.9900000095367|1|2023-11-07|15/09/2023|-0.37|-0.43|34000000|29590000|0.9559999704361|1
2023-12-30 14:50:44|01911|1175352|MLNK|1.96B|1960000000|24.82|183892|80.9|14|2024-03-07|15/12/2023||0.0294||74990000|24.770000457764|1|2023-11-01|15/09/2023|-0.03|0.04|76490000|76690000|16.420000076294|1
2023-12-30 14:50:48|01912|1122729|||||||18|2022-05-18|15/03/2022|||||22.579999923706|1|2022-03-07|15/12/2021||-0.31||500000|22.579999923706|1
2023-12-30 14:50:54|01913|100219|CARM|118.25M|118250000|2.93|214101|-31.78|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
2023-12-30 14:51:00|01914|20993|GDOT|519.28M|519280000|9.9|642880|-37.38|42|2024-02-21|15/12/2023||0.1656||350340000|9.8999996185303|1|2023-11-09|15/09/2023|0.14|0.21|353030000|333650000|12|1
2023-12-30 14:51:06|01915|16323|ICAD|46.64M|46640000|1.77|169690|4.73|41|2024-03-20|15/12/2023||-0.055||4280000|1.7699999809265|1|2023-11-13|15/09/2023|-0.05|-0.09|4070000|5860000|1.3400000333786|1
2023-12-30 14:51:12|01916|32325|MTH|6.35B|6350000000|174.2|357436|88.49|42|2024-01-31|15/12/2023||5.15||1520000000|174.19999694824|1|2023-10-31|15/09/2023|5.98|5.12|1610000000|1560000000|111.98999786377|1
2023-12-30 14:51:19|01917|940829|IRMD|598.39M|598390000|47.47|33406|64.77|38|2024-02-07|15/12/2023||0.3867||17060000|47.919998168945|1|2023-11-03|15/09/2023|0.43|0.36|16500000|16180000|41|1
2023-12-30 14:51:24|01918|1166924|CDAKQ|368.30K|368300|0.01|201119|-97.16|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
2023-12-30 14:51:30|01919|15758|FBIO|44.63M|44630000|3.01|634681|-66.97|40|2024-03-27|15/12/2023||-0.2175||17650000|3.0099999904633|1|2023-11-14|15/09/2023|-0.94|-3.21|34750000|15910000|1.3400000333786|1
2023-12-30 14:51:34|01920|955563|LNTH|4.25B|4250000000|62|1180013|22.48|35|2024-02-22|15/12/2023||1.35||326610000|62.049999237061|1|2023-11-02|15/09/2023|1.47|1.32|319900000|314260000|66.089996337891|1
2023-12-30 14:51:41|01921|15561|GRBK|2.36B|2360000000|51.92|342852|115.35|35|2024-03-04|15/12/2023||1.71||446370000|51.939998626709|1|2023-10-31|15/09/2023|1.56|1.45|418980000|415760000|38.259998321533|1
2023-12-30 14:51:51|01922|21204|GHL|282.04M|282040000|14.99|278381|47.83|42|2024-01-31|15/12/2023||-0.63||54450000|14.989999771118|1|2023-11-07|15/09/2023|-1.5|-1.5|30690000|30690000|14.840000152588|1
2023-12-30 14:51:57|01923|30818|ITI|222.21M|222210000|5.2|91909|77.47|42|2024-02-07|15/12/2023||0.03||42890000|5.210000038147|1|2023-11-09|15/09/2023|0.01|0.02|43600000|41520000|4.3600001335144|1
2023-12-30 14:52:05|01924|1072038|PACK|480.76M|480760000|5.82|464508|1.75|24|2024-03-07|15/12/2023||-0.05||87040000|5.8200001716614|1|2023-10-31|15/09/2023|-0.04|-0.06|82800000|84250000|3.5299999713898|1
2023-12-30 14:52:11|01925|16210|INDT|683.16M|683160000|66.99|105490|4.9|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
2023-12-30 14:52:17|01926|1057276|VVNT|2.58B|2580000000|12|2176763|0.76|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
2023-12-30 14:52:22|01927|1169942|BVS|416.13M|416130000|5.27|158502|101.92|17|2024-03-21|15/12/2023||0.02||123970000|5.2699999809265|1|2023-11-07|15/09/2023|0.05|-0.02|120800000|119000000|3.5950000286102|1
2023-12-30 14:52:29|01928|20234|HVT|577.64M|577640000|35.56|85853|17.83|42|2024-02-20|15/12/2023||1.06||241270000|35.569999694824|1|2023-11-01|15/09/2023|1.02|0.91|220350000|227490000|26.049999237061|1
2023-12-30 14:52:36|01929|21139|SCL|2.11B|2110000000|94.55|123667|-11.65|43|2024-02-22|15/12/2023||0.375||538970000|94.550003051758|1|2023-10-18|15/09/2023|0.64|0.82|562230000|624630000|68.01000213623|1
2023-12-30 14:52:41|01930|1171992|EWTX|694.27M|694270000|10.94|418597|24.04|15|2024-02-22|15/12/2023||-0.444||0.00|10.859999656677|1|2023-11-09|15/09/2023|-0.41|-0.396|0.00|0.00|6.1700000762939|1
2023-12-30 14:52:47|01931|1167330|NGMS|962.88M|962880000|28.63|94660|134.67|16|2024-03-06|15/12/2023||-0.0575||62350000|28.549999237061|1|2023-11-08|15/09/2023|0.13|-0.05|63300000|63220000|26.290000915527|1
2023-12-30 14:52:53|01932|30875|ERNA|9.71M|9710000|1.79|34528|-42.99|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
2023-12-30 14:52:59|01933|945080|ATEX|625.41M|625410000|33.32|145348|3.41|35|2024-02-07|15/12/2023||-0.5972||1050000|33.310001373291|1|2023-11-13|15/09/2023|-0.11|-0.58|1050000|1080000|30.010000228882|1
2023-12-30 14:53:05|01934|1174605|INTA|2.65B|2650000000|38.02|454026|53.43|13|2024-02-06|15/12/2023||0.0549||103030000|38.020000457764|1|2023-11-07|15/09/2023|0.06|0.03|101600000|96770000|34.139999389648|1
2023-12-30 14:53:09|01935|968972|SNDX|1.83B|1830000000|21.61|1891930|-12.72|32|2024-03-04|15/12/2023||-0.9947||0.00|21.60000038147|1|2023-11-02|15/09/2023|-0.73|-0.79|0.00||13.920000076294|1
2023-12-30 14:53:15|01936|102891|AMPH|2.96B|2960000000|61.85|403863|118.47|38|2024-03-11|15/12/2023||0.91||174310000|61.869998931885|1|2023-11-08|15/09/2023|1.15|0.7|180600000|174630000|46.009998321533|1
2023-12-30 14:53:20|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
2023-12-30 14:53:26|01938|991170|FLGT|856.69M|856690000|28.91|227398|-3.73|30|2024-02-29|15/12/2023||-0.3||67140000|28.959999084473|1|2023-11-03|15/09/2023|-0.39|-0.32|85000000|64420000|23.790000915527|1
2023-12-30 14:53:31|01939|100227|AKBA|233.6M|233600000|1.24|1387755|145.16|39|2024-03-12|15/12/2023||-0.045||55540000|1.2300000190735|1|2023-11-08|15/09/2023|-0.08|-0.08|40120000|49180000|1.0900000333786|1
2023-12-30 14:53:37|01940|16247|HCCI|1.11B|1110000000|45.51|418308|39.73|42|2024-02-28|15/12/2023||0.5||191000000|45.509998321533|1|2023-10-19|15/09/2023||0.5167||198300000|45.509998321533|1
2023-12-30 14:53:43|01941|1056452|CASA|52.53M|52530000|0.53|188825|-80.08|26|2024-02-22|15/12/2023||0.11||99200000|0.52999997138977|1|2023-11-07|15/09/2023|-0.2|0.01|62100000|75000000|0.62699997425079|1
2023-12-30 14:53:47|01942|1160904|IMVT|6.09B|6090000000|42.13|1612744|141.99|20|2024-02-02|15/12/2023||-0.4224||0.00|42.130001068115|1|2023-11-09|15/09/2023|-0.45|-0.45|0.00||33.389999389648|1
2023-12-30 14:53:57|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
2023-12-30 14:54:03|01944|8120|ANF|4.45B|4450000000|88.19|1552184|285.45|41|2024-03-06|15/01/2024||2.31||1360000000|88.220001220703|1|2023-11-21|15/10/2023|1.83|1.15|1100000000|979990000|72.290000915527|1
2023-12-30 14:54:10|01945|16453|SMPL|3.95B|3950000000|39.6|550336|4.35|28|2024-04-03|15/02/2024||0.3674||316430000|39.599998474121|1|2024-01-04|15/11/2023||0.4011||308690000|39.599998474121|1
2023-12-30 14:54:16|01946|15435|SEEL|13.61M|13610000|1.39|586186|-93.37|42|2024-03-01|15/12/2023||-0.0639||0.00|1.3899999856949|1|2023-11-29|15/09/2023||-0.08||0.00|0.79333337148031|3
2023-12-30 14:54:22|01947|102913|QTNTQ|842.20K|842200|0.04|16887|-89.19|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
2023-12-30 14:54:28|01948|41243|TPH|3.44B|3440000000|35.4|824034|89.41|42|2024-02-15|15/12/2023||1.18||1190000000|35.400001525879|1|2023-10-26|15/09/2023|0.76|0.57|827760000|766050000|24.620000839233|1
2023-12-30 14:54:35|01949|15486|ATHX|1.23M|1230000|0.0241|4261923|-97.4|41|2024-03-12|15/12/2023||-0.2||0.00|0.01999999955297|1|2023-11-17|15/09/2023|-0.15|-0.21|||0.01899999938905|1
2023-12-30 14:54:41|01950|41291|BNFT|362.02M|362020000|10.5|1008632|0.48|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
2023-12-30 14:54:48|01951|16363|INFIQ|226.9K|226900|0.003|558545|-99.45|42|2024-03-14|15/12/2023||-0.12||800000|0.00300000002608|1|2023-11-01|15/09/2023||-0.12||700000|0.00400000018999|1
2023-12-30 14:54:53|01952|1172291|ALKT|2.31B|2310000000|24.25|401517|72.11|15|2024-02-22|15/12/2023||0.0226||71150000|24.25|1|2023-11-01|15/09/2023|-0.16|-0.02|67700000|67270000|17.950000762939|1
2023-12-30 14:54:58|01953|1174606|IAS|2.28B|2280000000|14.39|879714|64.46|13|2024-02-29|15/12/2023||0.0169||131270000|14.390000343323|1|2023-11-02|15/09/2023|-0.09|0.0007|120300000|113190000|11.359999656677|1
2023-12-30 14:55:07|01954|1174324|LYEL|488.63M|488630000|1.94|1158714|-41.03|15|2024-03-26|15/12/2023||-0.2275||0.00|1.9400000572205|1|2023-11-07|15/09/2023|-0.2|-0.2|25000|6250|2.2000000476837|1
2023-12-30 14:55:11|01955|1175582|TNYA|220.68M|220680000|3.24|353148|70.53|15|2024-03-20|15/12/2023||-0.4243||0.00|3.2400000095367|1|2023-11-08|15/09/2023|-0.39|-0.47|0.00||2.0499999523163|1
2023-12-30 14:55:16|01956|1175428|ICVX|800.65M|800650000|15.76|660334|85.85|13|2024-03-28|15/12/2023||-0.5233||200000|15.760000228882|1|2023-11-14|15/09/2023|-0.44|-0.5934|0.00|0.00|6.8600001335144|1
2023-12-30 14:55:22|01957|1174647|DNUT|2.54B|2540000000|15.09|1018202|45.24|14|2024-02-20|15/12/2023||0.1227||438490000|15.090000152588|1|2023-11-09|15/09/2023|0.03|0.06|407400000|413870000|13.439999580383|1
2023-12-30 14:55:25|01958|1129440|APLT|258.72M|258720000|3.35|989265|329.49|22|2024-03-15|15/12/2023||-0.32||0.00|3.3499999046326|1|2023-11-09|15/09/2023|-0.47|-0.24|0.00||2.3099999427795|1
2023-12-30 14:55:37|01959|15687|CENT|2.44B|2440000000|50.11|82837|32.64|40|2024-02-07|15/12/2023||-0.0767||634950000|50.110000610352|1|2023-11-20|15/09/2023|0.1|0.07|750150000|740130000|44.290000915527|1
2023-12-30 14:55:43|01960|40052|AXDX|57.04M|57040000|3.92|30402|-37.63|32|2023-11-09|15/09/2023|0.06|-1.07|3300000|3530000|5.7600002288818|1|2023-08-10|15/06/2023|-2.36|-1.40|2920000|3600000|6.75|1
2023-12-30 14:55:49|01961|1073426|OBK|1.09B|1090000000|35.54|70055|-3.29|28|2024-01-24|15/12/2023||0.616||88760000|35.560001373291|1|2023-10-25|15/09/2023|0.79|0.64|79870000|88940000|27.170000076294|1
2023-12-30 14:55:55|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
2023-12-30 14:56:02|01963|17342|MTEM|20.05M|20050000|3.7|9219|-29.05|41|2023-11-13|15/09/2023|-0.82|-1.39|6800000|2470000|5.6300001144409|1|2023-08-10|15/06/2023|-0.19|-0.35|6860000|2550000|0.17676471261417|51
2023-12-30 14:56:07|01964|40983|THRY|715.61M|715610000|20.35|147768|8.01|27|2024-02-22|15/12/2023||0.5535||231780000|20.219999313354|1|2023-11-02|15/09/2023|-0.78|-0.69|183800000|182900000|16.520000457764|1
2023-12-30 14:56:13|01965|17122|SBGI|827.6M|827600000|13.03|503939|-13.94|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
2023-12-30 14:56:19|01966|1166406|PRLD|267.79M|267790000|4.27|212761|-23.2|17|2024-03-13|15/12/2023||-0.475||0.00|4.2699999809265|1|2023-11-01|15/09/2023|-0.45|-0.5833||0.00|1.6900000572205|1
2023-12-30 14:56:25|01967|20826|HNI|1.95B|1950000000|41.84|270855|46.19|42|2024-02-26|15/12/2023||0.82||696470000|41.830001831055|1|2023-10-31|15/09/2023|0.93|0.63|711600000|712890000|33.369998931885|1
2023-12-30 14:56:30|01968|30748|EVI|331.57M|331570000|23.73|19188|4.54|28|2024-02-13|15/12/2023|||||23.729999542236|1|2023-11-09|15/09/2023|0.09||88100000||24.260000228882|1
2023-12-30 14:56:36|01969|16340|TILE|733.31M|733310000|12.62|262429|27.09|42|2024-02-27|15/12/2023||0.29||328630000|12.619999885559|1|2023-11-03|15/09/2023|0.28|0.26|311000000|324590000|9.420000076294|1
2023-12-30 14:56:41|01970|1166964|TARS|670.37M|670370000|20.25|498781|38.7|17|2024-03-11|15/12/2023||-1.37||5790000|20.270000457764|1|2023-11-09|15/09/2023|-1.28|-1.35|1900000|399600|16.540000915527|1
2023-12-30 14:56:48|01971|20631|ESE|3.02B|3020000000|117.13|79175|32.46|42|2024-02-06|15/12/2023||0.73||220520000|117.13999938965|1|2023-11-16|15/09/2023|1.25|1.22|273000000|267330000|104.5299987793|1
2023-12-30 14:56:52|01972|1165437|VINC|25.23M|25230000|1.18|69570|13.46|17|2024-03-26|15/12/2023||-0.36||0.00|1.1799999475479|1|2023-11-14|15/09/2023|-0.46|-0.4567|0.00|0.00|0.87900000810623|1
2023-12-30 14:56:59|01973|24440|CCF|1.21B|1210000000|127.49|166698|49.11|41|2024-01-04|15/11/2023|||||127.48999786377|1|2023-11-22|15/08/2023|||||127.48999786377|1
2023-12-30 14:57:05|01974|20589|MWA|2.25B|2250000000|14.4|909309|32.72|42|2024-02-01|15/12/2023||0.088||266390000|14.39999961853|1|2023-12-13|15/09/2023|0.19|0.14|301400000|284730000|13.739999771118|1
2023-12-30 14:57:12|01975|20243|PZN|710.99M|710990000|9.65|142307|0|38|2023-01-30|15/12/2022|||||9.6499996185303|1|2022-10-18|15/09/2022|0.15||45240000||9.579999923706|1
2023-12-30 14:57:17|01976|1163244|HYLN|148.74M|148740000|0.81|2133764|-65.24|20|2024-02-21|15/12/2023||-0.1861||9920000|0.81000000238419|1|2023-11-08|15/09/2023|-0.17|-0.18|96000|266670|0.63330000638962|1
2023-12-30 14:57:22|01977|1172723|FTCI|86.6M|86600000|0.69|2178632|-72.83|14|2024-03-12|15/12/2023||-0.0741||26440000|0.68999999761581|1|2023-11-08|15/09/2023|-0.14|-0.06|30500000|36480000|1.1900000572205|1
2023-12-30 14:57:26|01978|977675|||||||30|2024-02-13|15/12/2023||-0.0445||0.00|0.39399999380112|1|2023-12-22|15/09/2023|-0.05|-0.0575|0.00|2490000|0.42789998650551|1
2023-12-30 14:57:32|01979|16441|KALU|1.13B|1130000000|71.19|114957|-6.82|42|2024-02-22|15/12/2023||-0.0933||737370000|71.190002441406|1|2023-10-25|15/09/2023|0.46|0.52|744000000|789800000|64.300003051758|1
2023-12-30 14:57:39|01980|1173890|JANX|495.2M|495200000|10.73|122188|-20.52|15|2024-03-15|15/12/2023||-0.572||739250|10.729999542236|1|2023-11-08|15/09/2023|-0.25|-0.47|2520000|845500|6.5599999427795|1
2023-12-30 14:57:44|01981|1080049|VRCA|307.91M|307910000|7.32|1089826|207.56|27|2024-03-06|15/12/2023||-0.5625||1040000|7.3299999237061|1|2023-11-09|15/09/2023|-0.54|-0.36|2920000|454070|3.5599999427795|1
2023-12-30 14:57:49|01982|1175353|PWSC|4.77B|4770000000|23.56|603087|1.33|17|2024-02-29|15/12/2023||0.209||183600000|23.559999465942|1|2023-11-07|15/09/2023|0.24|0.2|182200000|179750000|20.290000915527|1
2023-12-30 14:57:56|01983|24415|GRC|930.67M|930670000|35.52|49766|37.73|38|2024-02-09|15/12/2023||0.24||155620000|35.529998779297|1|2023-10-27|15/09/2023|0.25|0.32|167500000|163020000|30.079999923706|1
2023-12-30 14:58:02|01984|961635|WVE|601.65M|601650000|5.05|566861|-27.86|32|2024-02-29|15/12/2023||-0.225||19140000|5.0450000762939|1|2023-11-09|15/09/2023|0.07|-0.18|49200000|23430000|5.7600002288818|1
2023-12-30 14:58:09|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
2023-12-30 14:58:14|01986|1168973|OUST|312.11M|312110000|7.67|709992|-14.27|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
2023-12-30 14:58:20|01987|961629|DLTH|185.48M|185480000|5.38|114470|-11.22|36|2024-03-20|15/01/2024||0.2535||239740000|5.3699998855591|1|2023-11-30|15/10/2023|-0.32|-0.26|138200000|141470000|5.1399998664856|1
2023-12-30 14:58:27|01988|941657|LTRPA|96.66M|96660000|0.86|609861|39.54|36|2024-02-29|15/12/2023|||||0.86000001430511|1|2023-11-03|15/09/2023|||||0.21500000357628|1
2023-12-30 14:58:32|01989|943135|JRVR|347.79M|347790000|9.24|656547|-56.5|37|2024-02-22|15/12/2023||0.4909||194940000|9.25|1|2023-11-08|15/09/2023|0.48|0.4646|202630000|206040000|14.140000343323|1
2023-12-30 14:58:38|01990|1080051|DNTH|154.1M|154100000|10.4|19523|80.56|25|2023-11-09|15/09/2023|-3.78|-0.56||250000|11.369999885559|1|2023-09-18|15/06/2023||-3.04||0.00|13.039999961853|1
2023-12-30 14:58:44|01991|1166960|EAR|53.77M|53770000|2.59|104889|-78.36|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
2023-12-30 14:58:50|01992|51519|FORA|88.48M|88480000|2.92|14350|14.51|28|2024-03-21|15/12/2023||-0.02||5400000|2.9400000572205|1|2023-11-09|15/09/2023|-0.13|-0.03|5340000|5220000|2.3800001144409|1
2023-12-30 14:58:56|01993|1050112|CELC|367.71M|367710000|14.57|81694|5.5|28|2024-03-14|15/12/2023||-0.8025||0.00|14.590000152588|1|2023-11-13|15/09/2023|-0.78|-0.68|0.00||10.770000457764|1
2023-12-30 14:59:01|01994|976458|PR|10.89B|10890000000|13.58|9244462|46.65|30|2024-02-21|15/12/2023||0.4062||1090000000|13.590000152588|1|2023-11-07|15/09/2023|0.39|0.39|758540000|746730000|14.189999580383|1
2023-12-30 14:59:06|01995|1171768|TIL|49.56M|49560000|7.62|38458|-43.26|16|2024-03-04|15/12/2023||-1.9||0.00|7.6799998283386|1|2023-11-13|15/09/2023|-10.4|-6.1||0.00|0.0034602076124567|2023-12-08
2023-12-30 14:59:13|01996|1131057|IDYA|2.29B|2290000000|35.58|879928|96.14|23|2024-03-26|15/12/2023||-0.4988||8040000|35.560001373291|1|2023-11-07|15/09/2023|-0.46|-0.49|8040000|8140000|28.930000305176|1
2023-12-30 14:59:18|01997|1142208|KRUS|847.81M|847810000|76|119956|60.74|24|2024-04-03|15/02/2024||-0.0027||55740000|76.040000915527|1|2024-01-04|15/11/2023||-0.1045||51510000|76.040000915527|1
2023-12-30 14:59:25|01998|29668|RM|246.66M|246660000|25.08|24951|-10.2|42|2024-02-07|15/12/2023||0.5467||139540000|25.079999923706|1|2023-11-01|15/09/2023|0.91|0.79|140900000|138880000|24.860000610352|1
2023-12-30 14:59:31|01999|30915|RVP|33.23M|33230000|1.11|78375|-38.67|35|2024-03-28|15/12/2023|||||1.1100000143051|1|2023-11-14|15/09/2023|||||0.97000098228455|1
2023-12-30 14:59:37|02000|1131556|ATER|28.08M|28080000|0.348|452074|-56.42|24|2024-03-07|15/12/2023||-0.15||29340000|0.34900000691414|1|2023-11-08|15/09/2023|-0.08|-0.14|39700000|34260000|0.32499998807907|1
2023-12-30 14:59:42|02001|6389|BBBYQ|62.52M|62520000|0.08|8784896|-96.83|33|2024-01-04|15/11/2023||-1.81||1200000000|0.07999999821186|1|2023-10-05|15/08/2023||-0.66||1360000000|0.07999999821186|1
2023-12-30 14:59:49|02002|41231|PBYI|205.98M|205980000|4.33|230843|4.09|42|2024-02-29|15/12/2023||0.3||71450000|4.3299999237061|1|2023-11-02|15/09/2023|0.18|0.08|56100000|57950000|2.6500000953674|1
2023-12-30 14:59:55|02003|40984|ENTA|198.16M|198160000|9.41|267512|-79.92|42|2024-02-07|15/12/2023||0.1667||70710000|9.3999996185303|1|2023-11-20|15/09/2023|-1.33|-2.12|18900000|20560000|9.1300001144409|1
2023-12-30 15:00:02|02004|20627|CSV|374.69M|374690000|25|126376|-9.52|42|2024-02-21|15/12/2023||0.52||94810000|25|1|2023-11-08|15/09/2023|0.45|0.5|87500000|93530000|23.120000839233|1
2023-12-30 15:00:10|02005|1172949|HNST|315.05M|315050000|3.3|826244|8.91|17|2024-03-21|15/12/2023||-0.1104||79980000|3.2999999523163|1|2023-11-08|15/09/2023|-0.09|-0.11|86200000|82260000|1.2300000190735|1
2023-12-30 15:00:19|02006|16840|OSIS|2.19B|2190000000|129.05|88119|60.77|42|2024-01-25|15/12/2023||1.75||368170000|129.05000305176|1|2023-10-26|15/09/2023|0.91|0.85|279000000|280510000|112.4700012207|1
2023-12-30 15:00:27|02007|1175112|IMGO|1.22B|1220000000|36.01|752942|0.14|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
2023-12-30 15:00:32|02008|1163393|MPLN|935.26M|935260000|1.44|998873|26.32|16|2024-03-06|15/12/2023||-0.0482||244440000|1.4400000572205|1|2023-11-07|15/09/2023|-0.04|-0.0576|242800000|241010000|1.539999961853|1
2023-12-30 15:00:38|02009|1174984|FXLV|5.85M|5850000|0.06|71577|-97.86|16|2024-03-11|15/12/2023||0.0535||36280000|0.0599999986589|1|2023-11-10|15/09/2023||0.0725||33030000|0.05000000074506|1
2023-12-30 15:00:43|02010|1174595|GLUE|282.85M|282850000|5.65|305331|-22.81|15|2024-03-26|15/12/2023||-0.38||2830000|5.6500000953674|1|2023-11-09|15/09/2023|-0.7|-0.72|0.00||3.6900000572205|1
2023-12-30 15:00:49|02011|1127852|RVYL|23.09M|23090000|4.18|50361|-6.07|25|2023-11-21|15/09/2023||-0.07||13900000|2.5199999809265|1|2023-08-14|15/06/2023|-0.23|-0.07|14850000|13100000|10.89999961853|1
2023-12-30 15:00:55|02012|17450|UNFI|964.19M|964190000|16.22|966524|-58.62|42|2024-03-06|15/01/2024||-0.0598||7880000000|16.229999542236|1|2023-12-06|15/10/2023|-0.04|-0.3|7600000000|7610000000|16.319999694824|1
2023-12-30 15:01:01|02013|16273|HLIT|1.46B|1460000000|13.04|2070000|-0.61|42|2024-01-29|15/12/2023||0.104||160940000|13.039999961853|1|2023-10-30|15/09/2023|0.00|0.0067|127200000|132010000|9.8900003433228|1
2023-12-30 15:01:06|02014|1175599|EWCZ|852.39M|852390000|13.59|584317|8.03|15|2024-03-12|15/12/2023||0.0765||54180000|13.590000152588|1|2023-11-08|15/09/2023|0.1|0.0962|55720000|58970000|15.14999961853|1
2023-12-30 15:01:13|02015|962503|OCX|20.49M|20490000|2.48|17545|-63.31|31|2023-11-09|15/09/2023|-0.81|-1.01|430000|310000|2.079999923706|1|2023-08-10|15/06/2023|-1.03|-0.87|460000|360000|3.5099999904633|1
2023-12-30 15:01:19|02016|1173520|DAWN|1.27B|1270000000|14.6|732789|-31.23|15|2024-03-04|15/12/2023||-0.5822||0.00|14.60000038147|1|2023-11-06|15/09/2023|-0.54|-0.59|0.00||12.760000228882|1
2023-12-30 15:01:27|02017|6428|ALPN|1.11B|1110000000|19.06|764287|184.48|33|2024-03-20|15/12/2023||-0.3214||10140000|19.059999465942|1|2023-11-14|15/09/2023|-0.24|-0.3343|10040000|7250000|11.560000419617|1
2023-12-30 15:01:32|02018|1174489|IPSC|198.65M|198650000|3.32|173010|-31.4|15|2024-03-14|15/12/2023||-0.5613||1840000|3.3199999332428|1|2023-11-09|15/09/2023|-0.55|-0.5213|148000|1320000|1.6000000238419|1
2023-12-30 15:01:37|02019|1175509|NUVL|4.61B|4610000000|73.59|765356|146.12|15|2024-03-26|15/12/2023||-0.6003||0.00|73.589996337891|1|2023-11-14|15/09/2023|-0.59|-0.58|0.00||56.900001525879|1
2023-12-30 15:01:43|02020|1164147|AFIB|5.92M|5920000|0.2|584660|-80.95|18|2024-03-14|15/12/2023||-0.5069||6470000|0.20000000298023|1|2023-11-08|15/09/2023|-0.52|-0.61|5200000|4840000|0.56000000238419|1
2023-12-30 15:01:49|02021|16554|LXRX|374.73M|374730000|1.53|2604109|-20.73|42|2024-03-14|15/12/2023||-0.2033||4790000|1.5299999713898|1|2023-11-08|15/09/2023|-0.21|-0.21|160000|2060000|1.25|1
2023-12-30 15:01:54|02022|1095921|CTOS|1.5B|1500000000|6.165|574934|-2.3|23|2024-03-07|15/12/2023||0.1062||468700000|6.164999961853|1|2023-11-07|15/09/2023|0.04|0.04|434400000|418110000|6.0599999427795|1
2023-12-30 15:02:01|02023|31071|FRG|1.05B|1050000000|29.88|824246|25.13|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
2023-12-30 15:02:06|02024|1163493|GLSI|135.16M|135160000|10.52|14779|-31.11|19|2024-02-28|15/12/2023||-0.22||0.00|10.60000038147|1|2023-11-13|15/09/2023||-0.22||0.00|10.170000076294|1
2023-12-30 15:02:12|02025|20984|CHS|936.42M|936420000|7.585|2832824|57.69|41|2024-02-27|15/01/2024||||559000000|7.5799999237061|1|2023-11-30|15/10/2023|0.11|0.1|505100000|512650000|7.5300002098083|1
2023-12-30 15:02:18|02026|1162157|RNA|670.62M|670620000|9.05|1272716|-60.06|18|2024-02-27|15/12/2023||-0.7917||2210000|9.039999961853|1|2023-11-08|15/09/2023|-0.71|-0.75|2800000|2210000|5.8299999237061|1
2023-12-30 15:02:23|02027|1169493|DSP|438.54M|438540000|6.89|63973|73.55|18|2024-03-18|15/12/2023||-0.0439||41980000|6.8200001716614|1|2023-11-06|15/09/2023|0.08|-0.06|59590000|36000000|5.460000038147|1
2023-12-30 15:02:29|02028|100169|BLBD|867.17M|867170000|26.96|407598|184.09|36|2024-02-07|15/12/2023||0.375||270750000|26.950000762939|1|2023-12-11|15/09/2023|0.66|0.48|303000000|290110000|21.579999923706|1
2023-12-30 15:02:35|02029|1075232|KNSA|1.23B|1230000000|17.54|393943|14.19|27|2024-02-28|15/12/2023||-0.1||73290000|17.540000915527|1|2023-10-31|15/09/2023|-0.2|-0.17|67050000|64550000|15.680000305176|1
2023-12-30 15:02:40|02030|1169945|NEXI|2.35M|2350000|2.23|307425|-57.52|16|2024-03-27|15/12/2023||-5.85||0.00|2.2200000286102|1|2023-11-10|15/09/2023||-5.87||0.00|2.8099999427795|1
2023-12-30 15:02:47|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
2023-12-30 15:02:53|02032|995706|VREX|830.86M|830860000|20.5|373176|-0.05|30|2024-02-01|15/12/2023||0.1||188070000|20.510000228882|1|2023-11-14|15/09/2023|0.45|0.33|227000000|233380000|18.680000305176|1
2023-12-30 15:02:59|02033|989524|FBK|1.87B|1870000000|39.85|174336|9.21|30|2024-01-16|15/12/2023||0.7005||122370000|39.849998474121|1|2023-10-16|15/09/2023|0.71|0.69|108970000|123410000|27.680000305176|1
2023-12-30 15:03:06|02034|16699|NATH|318.26M|318260000|78.01|6804|14.23|36|2024-02-02|15/12/2023|||||78.01000213623|1|2023-11-03|15/09/2023|||||64.529998779297|1
2023-12-30 15:03:11|02035|1175510|OMGA|165.98M|165980000|3.01|244868|-47.65|15|2024-03-07|15/12/2023||-0.4871||500000|3.0099999904633|1|2023-11-09|15/09/2023|-0.4|-0.5286|831000|442860|1.7799999713898|1
2023-12-30 15:03:18|02036|17154|SFST|300.09M|300090000|37.1|15257|-19.61|38|2024-01-23|15/12/2023||0.335||22650000|37.099998474121|1|2023-10-19|15/09/2023|0.51|0.37|21000000|22050000|27.120000839233|1
2023-12-30 15:03:24|02037|1011772|CARS|1.26B|1260000000|18.98|372387|37.54|28|2024-02-29|15/12/2023||0.4213||178090000|18.989999771118|1|2023-11-02|15/09/2023|0.07|0.35|174300000|172850000|15.050000190735|1
2023-12-30 15:03:29|02038|17272|STRL|2.71B|2710000000|87.93|388105|169.23|41|2024-03-04|15/12/2023||1.01||525950000|87.949996948242|1|2023-11-06|15/09/2023|1.26|1.25|560300000|565800000|75.959999084473|1
2023-12-30 15:03:35|02039|1163492|FTHM|72.43M|72430000|3.59|38530|-21.62|20|2024-03-20|15/12/2023||-0.1567||80960000|3.5099999904633|1|2023-11-08|15/09/2023|-0.34|-0.13|93500000|94960000|3.5199999809265|1
2023-12-30 15:03:41|02040|1171270|JOAN|18.69M|18690000|0.446|254168|-82.78|16|2024-03-22|15/01/2024||0.5158||698460000|0.42370000481606|1|2023-12-04|15/10/2023|-0.21|-0.21|539800000|547200000|0.66769999265671|1
2023-12-30 15:03:48|02041|40982|CUBI|1.81B|1810000000|57.57|330599|100.73|38|2024-01-24|15/12/2023||1.74||190400000|57.619998931885|1|2023-10-26|15/09/2023|2.59|1.59|217550000|180700000|32.270000457764|1
2023-12-30 15:03:53|02042|1052401|LVO|122.24M|122240000|1.39|188773|141.7|28|2024-02-08|15/12/2023||-0.0033||33020000|1.3999999761581|1|2023-11-09|15/09/2023|-0.07|-0.0033|28530000|28840000|1.2200000286102|1
2023-12-30 15:03:59|02043|949621|ZVRA|271.73M|271730000|6.55|210384|43.64|36|2024-03-28|15/12/2023||-0.2859||10950000|6.5700001716614|1|2023-11-07|15/09/2023|-0.4|-0.3|2890000|3380000|4.5599999427795|1
2023-12-30 15:04:06|02044|946348|SMMT|1.83B|1830000000|2.61|1091832|-50.85|37|2024-03-14|15/12/2023|||||2.6150000095367|1|2023-11-07|15/09/2023|-0.03||||2.1800000667572|1
2023-12-30 15:04:11|02045|1175431|COOK|343.46M|343460000|2.73|503589|-3.53|13|2024-03-20|15/12/2023||-0.0469||153840000|2.7300000190735|1|2023-11-08|15/09/2023|-0.12|-0.12|117700000|110160000|2.960000038147|1
2023-12-30 15:04:17|02046|20753|GAMI|473.22M|473220000|19.17|7525|26.95|39|2024-02-06|15/12/2023|||||19.170000076294|1|2023-11-08|15/09/2023|0.52||59500000||18.25|1
2023-12-30 15:04:23|02047|1012040|ATNXQ|129.95K|129950|0.015|18767|-99.5|25|2023-05-11|15/03/2023||-0.09||19200000|1.2000000476837|1|2023-03-14|15/12/2022|-3.22|-1.73|8630000|29680000|2.0199999809265|1
2023-12-30 15:04:29|02048|42975|PPTA|265.09M|265090000|4.19|7086|8.83|18|2024-03-15|15/12/2023||-0.135||0.00|4.1900000572205|1|2023-11-09|15/09/2023|-0.04|-0.17|0.00|0.00|4.539999961853|1
2023-12-30 15:04:38|02049|17420|ULH|736.48M|736480000|28.02|27185|-17.49|42|2024-02-08|15/12/2023||1.03||430000000|28.010000228882|1|2023-10-26|15/09/2023|0.88|1|421300000|416600000|22.829999923706|1
2023-12-30 15:04:45|02050|31013|CCXI|3.74B|3740000000|51.99|2413846|0|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
2023-12-30 15:04:51|02051|1097841|ADN|16.16M|16160000|0.2228|735999|-87.55|21|2024-03-25|15/12/2023||-0.15|||0.22300000488758|1|2023-11-14|15/09/2023|-0.2|-0.25|1260000||0.43369999527931|1
2023-12-30 15:04:56|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
2023-12-30 15:05:02|02053|1008723|HCC|3.17B|3170000000|61.01|662763|77.3|28|2024-02-21|15/12/2023||2.42||361130000|60.970001220703|1|2023-11-01|15/09/2023|1.64|1.6|423500000|364250000|48.729999542236|1
2023-12-30 15:05:08|02054|44411|NMIH|2.41B|2410000000|29.68|534152|41.06|38|2024-02-13|15/12/2023||0.9562||131530000|29.700000762939|1|2023-11-01|15/09/2023|1|0.91|148200000|128180000|27.35000038147|1
2023-12-30 15:05:14|02055|1171962|DSGN|148.4M|148400000|2.65|433754|-74.27|13|2024-03-07|15/12/2023||-0.4325||0.00|2.6500000953674|1|2023-11-13|15/09/2023|-0.28|-0.4075|0.00|0.00|2.0099999904633|1
2023-12-30 15:05:21|02056|1176340|VIA|68.03M|68030000|9.4|21485|-63.98|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
2023-12-30 15:05:33|02057|959850|UAVS|12.52M|12520000|0.105|2013550|-66.75|29|2024-03-27|15/12/2023|||||0.10499999672174|1|2023-11-14|15/09/2023|-0.07||3480000||0.11640000343323|1
2023-12-30 15:05:38|02058|1175508|IMRX|215.13M|215130000|7.35|66581|48.19|15|2024-03-06|15/12/2023||-0.4678||0.00|7.3499999046326|1|2023-11-09|15/09/2023|-0.43|-0.4888|0.00|0.00|5.9000000953674|1
2023-12-30 15:05:46|02059|949610|ASXC|84.29M|84290000|0.318|1326444|-0.63|36|2024-02-28|15/12/2023||-0.06||4570000|0.31889998912811|1|2023-11-14|15/09/2023|-0.06|-0.07|1090000|1990000|0.20999999344349|1
2023-12-30 15:05:52|02060|1081600|STIM|83.91M|83910000|2.9|131582|-55.79|27|2024-03-05|15/12/2023||-0.2644||19750000|2.9000000953674|1|2023-11-07|15/09/2023|-0.33|-0.31|17900000|17580000|1.2949999570847|1
2023-12-30 15:05:57|02061|1171266|INNV|815.31M|815310000|6|30808|-14.77|17|2024-02-07|15/12/2023||-0.0308||183630000|5.9800000190735|1|2023-11-07|15/09/2023|-0.08|-0.04|182500000|177950000|5.7699999809265|1
2023-12-30 15:06:03|02062|991229|IEA|667.40M|667400000|13.72|1435461|0|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
2023-12-30 15:06:11|02063|15857|CVGI|222.16M|222160000|7.01|179618|2.04|42|2024-03-11|15/12/2023||0.1533||234550000|7.0100002288818|1|2023-11-01|15/09/2023|0.22|0.22|246700000|252750000|6.9699997901917|1
2023-12-30 15:06:16|02064|1082134|HYREQ|313.52K|313520|0.01|39611|-97.44|29|2024-03-13|15/12/2023||-0.06||19730000|0.00999999977648|1|2023-11-07|15/09/2023||-0.08||16330000|0.00999999977648|1
2023-12-30 15:06:23|02065|16644|MNKD|981.25M|981250000|3.64|2559012|-32.22|42|2024-02-27|15/12/2023||0.0025||55680000|3.6400001049042|1|2023-11-07|15/09/2023|0.02|-0.02|51250000|50730000|3.6800000667572|1
2023-12-30 15:06:29|02066|40324|GTBP|10.56M|10560000|0.255|119002|-73.71|26|2024-03-27|15/12/2023||-0.085||0.00|0.25299999117851|1|2023-11-01|15/09/2023|-0.06|-0.09|||0.24899999797344|1
2023-12-30 15:06:35|02067|1174643|CVRX|654.44M|654440000|31.44|131115|73.8|16|2024-02-13|15/12/2023||-0.5545||10840000|31.440000534058|1|2023-10-26|15/09/2023|-0.43|-0.58|10500000|9820000|13.310000419617|1
2023-12-30 15:06:40|02068|1121161|HARP|192.52M|192520000|11.37|217189|64.78|24|2023-11-08|15/09/2023||-0.3047||4900000|6.1999998092651|1|2023-08-09|15/06/2023|0.03|-0.34|20220000|5140000|0.0039050914954856|2023-09-05
2023-12-30 15:06:45|02069|961627|AVTX|7.29M|7290000|9.1|179537|-99.25|31|2024-04-01|15/12/2023||-302.4||1000000|0.21666667574928|42|2023-11-09|15/09/2023|-0.11|-1.1|240000|1000000|0.6228571392241|42
2023-12-30 15:06:51|02070|16511|LKFN|1.66B|1660000000|65.16|112540|-11.84|42|2024-01-25|15/12/2023||0.8625||59780000|65.160003662109|1|2023-10-25|15/09/2023|0.98|0.91|59230000|60830000|46.889999389648|1
2023-12-30 15:06:59|02071|16310|HURN|1.78B|1780000000|102.8|117713|41.4|42|2024-02-27|15/12/2023||1.12||339010000|102.80000305176|1|2023-11-02|15/09/2023|1.39|1.17|358200000|331030000|100.41000366211|1
2023-12-30 15:07:04|02072|1174593|GRPH|151.95M|151950000|2.62|163050|-18.63|15|2024-03-18|15/12/2023||-0.13||0.00|2.6199998855591|1|2023-11-08|15/09/2023|-0.24|-0.24||0.00|2.4100000858307|1
2023-12-30 15:07:12|02073|985718|SYRS|202.59M|202590000|7.79|220349|128.45|30|2024-03-12|15/12/2023||-1.17||2000000|7.789999961853|1|2023-11-14|15/09/2023|-1.43|-1.14|3760000|3940000|2.6900000572205|1
2023-12-30 15:07:19|02074|17130|RDUS|840.26M|840260000|30.16|161129|-3.67|41|2024-04-04|15/02/2024||-0.21||634600000|30.159999847412|1|2024-01-04|15/11/2023||-0.61||602700000|30.159999847412|1
2023-12-30 15:07:26|02075|20654|OXM|1.56B|1560000000|100.03|159846|4.71|38|2024-03-28|15/01/2024||2.14||402950000|100.05999755859|1|2023-12-06|15/10/2023|1.01|0.97|327000000|328420000|87.910003662109|1
2023-12-30 15:07:32|02076|16976|PSMT|2.31B|2310000000|75.78|229077|22.56|43|2024-04-04|15/02/2024||1.24||1250000000|75.779998779297|1|2024-01-09|15/11/2023||1.07||1150000000|75.779998779297|1
2023-12-30 15:07:38|02077|100229|TVTX|675.56M|675560000|8.99|1553056|-57.43|40|2024-02-27|15/12/2023||-1.2||41470000|8.9799995422363|1|2023-11-07|15/09/2023|2.27|-1.06|37090000|57780000|6.6399998664856|1
2023-12-30 15:07:44|02078|32362|GES|1.24B|1240000000|23.06|964718|11.89|42|2024-03-20|15/01/2024||1.68||877510000|23.059999465942|1|2023-11-21|15/10/2023|0.49|0.62|651200000|655980000|24.139999389648|1
2023-12-30 15:07:50|02079|955540|BW|130.48M|130480000|1.46|1290940|-73.36|35|2024-03-05|15/12/2023||0.105||295680000|1.460000038147|1|2023-11-09|15/09/2023|-0.18|0.04|239400000|289450000|2.3399999141693|1
2023-12-30 15:07:56|02080|44403|MMI|1.68B|1680000000|43.73|142011|24.2|40|2024-02-16|15/12/2023||-0.28||167900000|43.680000305176|1|2023-11-03|15/09/2023|-0.24|-0.04|162000000|188200000|29.670000076294|1
2023-12-30 15:08:01|02081|1175173|ABSI|390.34M|390340000|4.2|719091|87.5|15|2024-03-19|15/12/2023||-0.2175||2190000|4.1999998092651|1|2023-11-14|15/09/2023|-0.24|-0.23|700000|3000000|1.25|1
2023-12-30 15:08:07|02082|16375|SNEX|2.31B|2310000000|73.83|140734|14.55|41|2024-02-07|15/12/2023||1.64||409580000|73.830001831055|1|2023-11-15|15/09/2023|2.36|2.26|778000000|407070000|101.00999450684|0.66666666666667
2023-12-30 15:08:14|02083|960941|NBEVQ|16.91K|16910|0.0001|59356|-50|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
2023-12-30 15:08:19|02084|20559|AVD|315.39M|315390000|10.98|438686|-49.73|42|2024-03-11|15/12/2023||0.24||166800000|10.989999771118|1|2023-11-08|15/09/2023|0.01|0.3|149520000|168100000|9.6099996566772|1
2023-12-30 15:08:26|02085|1152990|MCBS|605.45M|605450000|24.02|29136|9.83|23|2024-01-22|15/12/2023||0.495||29650000|24.059999465942|1|2023-10-20|15/09/2023|0.45|0.5|27060000|29200000|19.620000839233|1
2023-12-30 15:08:32|02086|16775|INSG|25.72M|25720000|0.22|854836|-73.14|42|2024-02-27|15/12/2023||-0.0367||47400000|0.21979999542236|1|2023-11-02|15/09/2023|-0.19|-0.02|48600000|55260000|0.4379999935627|1
2023-12-30 15:08:39|02087|20704|MPX|392.92M|392920000|11.39|68923|-2.32|42|2024-01-24|15/12/2023||0.194||54780000|11.380000114441|1|2023-10-25|15/09/2023|0.3|0.36|77790000|105060000|13.140000343323|1
2023-12-30 15:08:44|02088|942487|ATRA|52.27M|52270000|0.51|4685617|-83.76|36|2024-02-27|15/12/2023||-0.4559||2420000|0.51999998092651|1|2023-11-01|15/09/2023|-0.66|-0.6228|2140000|5090000|1.289999961853|1
2023-12-30 15:08:49|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
2023-12-30 15:08:54|02090|1172579|NPCE|270.98M|270980000|10.31|60833|571.66|13|2024-03-07|15/12/2023||-0.345||15730000|10.310000419617|1|2023-11-06|15/09/2023|-0.28|-0.4|16400000|14230000|7.1700000762939|1
2023-12-30 15:09:02|02091|17578|WTBA|354.57M|354570000|21.2|23655|-17.16|42|2024-01-25|15/12/2023||0.31||19800000|21.200000762939|1|2023-10-26|15/09/2023|0.35|0.31|19450000|19700000|15.840000152588|1
2023-12-30 15:09:07|02092|1172382|KRT|496.12M|496120000|24.85|75469|74.02|18|2024-03-20|15/12/2023||0.3881||102880000|24.85000038147|1|2023-11-09|15/09/2023|0.47|0.4742|105530000|106190000|23.139999389648|1
2023-12-30 15:09:17|02093|994715|DSHK|30.29M|30290000|0.19|189633|-8.79|30|2024-03-08|15/12/2023||-0.11||94410000|0.18999999761581|1|2023-11-08|15/09/2023||-0.11||98220000|0.20999999344349|1
2023-12-30 15:09:23|02094|15984|EGAN|262.27M|262270000|8.33|70716|-6.19|41|2024-02-08|15/12/2023||0.08||24410000|8.329999923706|1|2023-11-02|15/09/2023|0.12|0.06|24200000|24930000|5.9800000190735|1
2023-12-30 15:09:29|02095|1172510|AKYA|239.49M|239490000|4.88|143065|-48.63|15|2024-03-11|15/12/2023||-0.261||26620000|4.8800001144409|1|2023-11-08|15/09/2023|-0.26|-0.36|25200000|24520000|3.789999961853|1
2023-12-30 15:09:34|02096|1173019|TRML|532.42M|532420000|26.18|90514|492.31|14|2024-03-15|15/12/2023||-0.3||0.00|26.180000305176|1|2023-11-10|15/09/2023||-0.6||0.00|16.190000534058|1
2023-12-30 15:09:40|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
2023-12-30 15:09:46|02098|1174591|TKNO|151.91M|151910000|3.73|36608|-30.41|13|2024-03-13|15/12/2023||-0.27||8780000|3.7300000190735|1|2023-11-09|15/09/2023|-0.34|-0.29|8200000|8240000|1.9400000572205|1
2023-12-30 15:09:51|02099|1174641|AVTE|626.15M|626150000|22.63|84401|-20.48|15|2024-03-27|15/12/2023||-0.682||0.00|22.629999160767|1|2023-11-13|15/09/2023|-0.71|-0.69|0.00||11.359999656677|1
2023-12-30 15:09:56|02100|1175356|SNPO|681.89M|681890000|8.91|50991|21.39|16|2024-03-12|15/12/2023||0.115||266490000|8.9099998474121|1|2023-11-07|15/09/2023|-0.01|0.16|270100000|278440000|7.8699998855591|1
2023-12-30 15:10:02|02101|1175585|MXCT|466.1M|466100000|352.5|1044686|-12.64|13|2024-04-24|15/12/2023||-0.095||9390000|4.6999998092651|1|2023-11-08|15/09/2023|-0.11|-0.1|8000000|8870000|3.4000000953674|1
2023-12-30 15:10:08|02102|15647|CASS|612.52M|612520000|45.05|39409|-0.95|35|2024-02-02|15/12/2023||0.59||48310000|45.049999237061|1|2023-10-19|15/09/2023|0.54|0.59|49220000|48890000|36.950000762939|1
2023-12-30 15:10:13|02103|1174426|CYT|109.41M|109410000|3.04|115472|85.37|15|2024-03-13|15/12/2023||-0.25||0.00|3.039999961853|1|2023-11-08|15/09/2023||-0.25||0.00|3.0099999904633|1
2023-12-30 15:10:19|02104|1172511|BMEA|518.45M|518450000|14.52|1171440|73.06|14|2024-02-26|15/12/2023||-0.8576||0.00|14.520000457764|1|2023-10-30|15/09/2023|-0.8|-0.82|0.00||10.960000038147|1
2023-12-30 15:10:25|02105|995922|CLPR|230.96M|230960000|5.405|51514|-14.34|30|2024-03-14|15/12/2023||0.06||36660000|5.4050002098083|1|2023-11-02|15/09/2023|0.07|0.04|35100000|36720000|4.6700000762939|1
2023-12-30 15:10:30|02106|1167060|BDSX|166.48M|166480000|1.84|82362|-8.46|17|2024-03-12|15/12/2023||-0.1086||15610000|1.8400000333786|1|2023-11-07|15/09/2023|-0.14|-0.15|13500000|14380000|1.4500000476837|1
2023-12-30 15:10:35|02107|1169480|ANGN|3.01M|3010000|1|95035|24.98|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
2023-12-30 15:10:40|02108|1073097|IBEX|341.02M|341020000|19.01|64837|-24.17|19|2024-02-14|15/12/2023||0.5235||135700000|19.030000686646|1|2023-11-09|15/09/2023|0.4|0.37|124600000|123860000|17.280000686646|1
2023-12-30 15:10:47|02109|15677|CCRN|795.82M|795820000|22.64|400167|-14.69|42|2024-02-21|15/12/2023||0.2773||404420000|22.639999389648|1|2023-11-01|15/09/2023|0.39|0.41|442290000|443900000|23.159999847412|1
2023-12-30 15:10:53|02110|25321|IMAX|816.75M|816750000|15.02|707634|3.09|37|2024-02-27|15/12/2023||0.1525||97390000|15.020000457764|1|2023-10-25|15/09/2023|0.35|0.19|103900000|97340000|18.290000915527|1
2023-12-30 15:10:59|02111|20175|CCO|879.08M|879080000|1.82|3574195|71.7|42|2024-02-28|15/12/2023||0.0378||607970000|1.8250000476837|1|2023-11-08|15/09/2023|-0.1058|-0.08|526800000|593770000|1.1299999952316|1
2023-12-30 15:11:05|02112|1073037|COGT|506.41M|506410000|5.88|1550663|-48.87|28|2024-03-12|15/12/2023||-0.551||0.00|5.8800001144409|1|2023-11-02|15/09/2023|-0.64|-0.5011|0.00|0.00|8.1899995803833|1
2023-12-30 15:11:12|02113|17493|VIVO|1.49B|1490000000|33.97|635665|2.26|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
2023-12-30 15:11:17|02114|1175179|XPOF|612.22M|612220000|12.89|698241|-43.39|15|2024-02-29|15/12/2023||0.177||81780000|12.890000343323|1|2023-11-07|15/09/2023|0.09|0.16|80400000|74290000|14.460000038147|1
2023-12-30 15:11:24|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
2023-12-30 15:11:30|02116|17346|INVA|1.03B|1030000000|16.04|715182|20.78|42|2024-02-07|15/12/2023||0.21||71330000|16.049999237061|1|2023-11-01|15/09/2023|0.98|0.27|67260000|75660000|12.409999847412|1
2023-12-30 15:11:36|02117|17611|DZSI|61.38M|61380000|1.97|192315|-84.75|39|2024-02-29|15/12/2023||0.2941||106200000|1.9500000476837|1|2023-11-01|15/09/2023|0.175|0.1681|96900000|96110000|1.2699999809265|1
2023-12-30 15:11:41|02118|1173521|OMIC|33.76M|33760000|0.46|603120|-77.22|15|2024-02-29|15/12/2023||-0.3738||1860000|0.46000000834465|1|2023-11-14|15/09/2023|-0.31|-0.38|500000|1280000|0.35010001063347|1
2023-12-30 15:11:49|02119|1174640|ABOS|222.38M|222380000|3.84|533912|-28.49|15|2024-03-25|15/12/2023||-0.2746||0.00|3.8399999141693|1|2023-11-13|15/09/2023|-0.24|-0.26|0.00||1.8999999761581|1
2023-12-30 15:11:55|02120|20820|FOR|1.65B|1650000000|33.04|164939|118.52|42|2024-01-23|15/12/2023||0.4992||258620000|33.069999694824|1|2023-11-07|15/09/2023|1.44|0.94|549700000|389630000|25.809999465942|1
2023-12-30 15:11:59|02121|1175512|RXST|1.45B|1450000000|40.32|497174|231.85|13|2024-03-05|15/12/2023||-0.3704||25770000|40.319999694824|1|2023-11-09|15/09/2023|-0.19|-0.43|22200000|20550000|24.840000152588|1
2023-12-30 15:12:05|02122|1163664|SFTGQ|1.27M|1270000|0.04|4785102|-97.21|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
2023-12-30 15:12:10|02123|1175114|RPID|31.38M|31380000|0.74|51083|-40.32|16|2024-03-01|15/12/2023||-0.3067||6600000|0.74000000953674|1|2023-11-03|15/09/2023|-0.31|-0.31|6100000|5550000|1.0149999856949|1
2023-12-30 15:12:16|02124|1072223|BWB|378.57M|378570000|13.52|76523|-22.88|29|2024-01-25|15/12/2023||0.2653||27300000|13.489999771118|1|2023-10-25|15/09/2023|0.3|0.26|27150000|27100000|9.0100002288818|1
2023-12-30 15:12:21|02125|1173831|DIBS|187.11M|187110000|4.68|78741|-10|13|2024-02-28|15/12/2023||-0.1067||21040000|4.6799998283386|1|2023-11-08|15/09/2023|-0.08|-0.17|20700000|20660000|4.25|1
2023-12-30 15:12:25|02126|1175518|WEBR|436.43M|436430000|8.12|637685|0.87|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
2023-12-30 15:12:31|02127|1175121|ZVIA|144.86M|144860000|2.02|113333|-51.09|13|2024-02-22|15/12/2023||-0.1271||39490000|2.0099999904633|1|2023-11-07|15/09/2023|-0.16|-0.15|43090000|39510000|2.0299999713898|1
2023-12-30 15:12:36|02128|995092|||||||29|2023-11-07|15/09/2023||0.5002||904180000|1262.6099853516|1|2023-07-25|15/06/2023|0.68|0.63|945100000|958850000|1521.7299804688|1
2023-12-30 15:12:42|02129|1081650|HQI|214.01M|214010000|15.35|20636|1.72|28|2024-03-13|15/12/2023||0.18||8860000|15.329999923706|1|2023-11-08|15/09/2023|0.12|0.17|9270000|8690000|16.190000534058|1
2023-12-30 15:12:52|02130|20768|BFX|28M|28000000|0.78|181232|-49.68|42|2024-02-09|15/12/2023||-0.06||104350000|0.76999998092651|1|2023-11-14|15/09/2023|-0.35|-0.29|48660000|55350000|0.69969999790192|1
2023-12-30 15:12:57|02131|1172939|HOWL|139.7M|139700000|3.86|932741|88.29|14|2024-03-21|15/12/2023||-0.28||7080000|3.8599998950958|1|2023-11-14|15/09/2023|-0.23|-0.39|5900000|1590000|2.2200000286102|1
2023-12-30 15:13:02|02132|1169485|TERN|401.05M|401050000|6.49|486209|-31.76|17|2024-03-26|15/12/2023||-0.3099||0.00|6.5|1|2023-11-14|15/09/2023|-0.42|-0.3056|0.00|0.00|3.3699998855591|1
2023-12-30 15:13:08|02133|21006|SRI|539.11M|539110000|19.61|97065|-9.67|42|2024-02-28|15/12/2023||0.09||235570000|19.569999694824|1|2023-11-01|15/09/2023|0.1|0.02|237200000|237700000|16.270000457764|1
2023-12-30 15:13:14|02134|1123001|KLDO|42|42|0.29|7769231|0|19|2022-08-10|15/06/2022||-0.25||0.00|0.28999999165535|1|2022-05-19|15/03/2022||-0.51||0.00|0.28999999165535|1
2023-12-30 15:13:20|02135|1166238|LSF|8.51M|8510000|0.93|29312|14.79|18|2024-03-06|15/12/2023||-0.24||8750000|0.91000002622604|1|2023-11-08|15/09/2023|-0.3|-0.35|9200000|8830000|0.77799999713898|1
2023-12-30 15:13:25|02136|1171974|KLTR|275.74M|275740000|1.95|141840|15.38|14|2024-02-21|15/12/2023||-0.025||42140000|1.9500000476837|1|2023-11-08|15/09/2023|0.02|-0.02|43540000|43110000|1.7599999904633|1
2023-12-30 15:13:32|02137|1175149|PECO|4.88B|4880000000|36.48|758070|13.89|15|2024-02-08|15/12/2023||0.105||141250000|36.479999542236|1|2023-10-31|15/09/2023|0.1|0.11|152470000|144890000|34.200000762939|1
2023-12-30 15:13:38|02138|102893|ARDX|1.44B|1440000000|6.2|6511606|145.06|37|2024-03-06|15/12/2023||-0.102||32310000|6.1799998283386|1|2023-10-31|15/09/2023|0.03|-0.11|56400000|22770000|3.6199998855591|1
2023-12-30 15:13:43|02139|1172765|RAIN|43.66M|43660000|1.2|215578|-83.78|13|2024-02-29|15/12/2023||-0.1803||0.00|1.2000000476837|1|2023-11-09|15/09/2023|-0.19|-0.28|0.00||1.1100000143051|1
2023-12-30 15:13:49|02140|50977|OTRK|11.05M|11050000|0.4177|81968|-80.61|32|2023-11-14|15/09/2023|-1.61|-2.47|3720000|11000000|0.69999998807907|1|2023-08-09|15/06/2023|-1.66|-3.16|3000000|7500000|2.1449999809265|1
2023-12-30 15:13:55|02141|50880|WKHS|93.92M|93920000|0.36|7228974|-76|30|2024-02-27|15/12/2023||-0.086||14470000|0.36000001430511|1|2023-11-14|15/09/2023|-0.14|-0.12|3030000|20940000|0.39989998936653|1
2023-12-30 15:14:01|02142|16518|LMNR|371.22M|371220000|20.63|75493|64.51|44|2024-03-07|15/01/2024||-0.325||40600000|20.629999160767|1|2023-12-21|15/10/2023|-0.15|-0.15|41400000|38440000|18.940000534058|1
2023-12-30 15:14:08|02143|1166741|KRON|72.9M|72900000|1.25|279425|-16.11|18|2024-03-19|15/12/2023||-0.5375||1280000|1.25|1|2023-11-13|15/09/2023|-0.54|-0.5125|917000|1400000|0.79970002174377|1
2023-12-30 15:14:16|02144|1166409|AVO|713.66M|713660000|10.09|162356|-14.13|20|2024-03-07|15/01/2024||-0.04||194300000|10.119999885559|1|2023-12-21|15/10/2023|0.11|0.11|257900000|330500000|9.2399997711182|1
2023-12-30 15:14:21|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
2023-12-30 15:14:27|02146|21254|LRN|2.51B|2510000000|59.4|667197|89.41|42|2024-01-23|15/12/2023||1.3||484600000|59.369998931885|1|2023-10-24|15/09/2023|0.11|-0.42|480200000|457700000|43.810001373291|1
2023-12-30 15:14:33|02147|15708|CHEF|1.17B|1170000000|29.43|486253|-10.55|42|2024-02-14|15/12/2023||0.4245||908570000|29.430000305176|1|2023-11-01|15/09/2023|0.33|0.34|881800000|836190000|19.030000686646|1
2023-12-30 15:14:38|02148|1175429|RLYB|90.33M|90330000|2.39|108480|-61.76|13|2024-03-12|15/12/2023||-0.4717||0.00|2.3900001049042|1|2023-11-09|15/09/2023|-0.45|-0.5088|0.00|0.00|3|1
2023-12-30 15:14:43|02149|1159668|ORIC|501.88M|501880000|9.2|437778|74.24|19|2024-03-19|15/12/2023||-0.4757||0.00|9.2200002670288|1|2023-11-06|15/09/2023|-0.44|-0.46|0.00||7.0799999237061|1
2023-12-30 15:14:49|02150|1076696|TALO|1.77B|1770000000|14.23|1282686|-24.71|30|2024-03-13|15/12/2023||0.2543||414750000|14.229999542236|1|2023-11-06|15/09/2023|0.15|0.19|383100000|382190000|15.460000038147|1
2023-12-30 15:14:55|02151|32346|WNC|1.18B|1180000000|25.62|514764|13.36|42|2024-01-30|15/12/2023||0.8862||634840000|25.620000839233|1|2023-10-25|15/09/2023|1.16|1.02|633000000|678700000|20.700000762939|1
2023-12-30 15:15:00|02152|1169714|CLNN|38.09M|38090000|0.3|714817|-68.42|18|2024-03-08|15/12/2023||-0.07||136000|0.30000001192093|1|2023-11-07|15/09/2023|-0.02|-0.09|108000|136000|0.38899999856949|1
2023-12-30 15:15:05|02153|1173261|VERA|683.38M|683380000|15.38|485475|-20.88|12|2024-03-21|15/12/2023||-0.5035||0.00|15.380000114441|1|2023-11-09|15/09/2023|-0.45|-0.5187|0.00|0.00|11.520000457764|1
2023-12-30 15:15:11|02154|1089251|RTL|1.01B|1010000000|7.61|1090027|26.83|26|2023-11-08|15/09/2023||||107420000|7.6100001335144|1|2023-08-02|15/06/2023|-0.4||106700000|113380000|7.0500001907349|1
2023-12-30 15:15:20|02155|960585|TH|989.17M|989170000|9.73|781718|-34.74|25|2024-03-08|15/12/2023||0.2533||119570000|9.7299995422363|1|2023-11-08|15/09/2023|0.43|0.43|145900000|140770000|12.579999923706|1
2023-12-30 15:15:25|02156|1075455|RFL|44.85M|44850000|1.85|51648|1.65|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
2023-12-30 15:15:30|02157|994772|AQB|10.96M|10960000|2.85|72241|-79.66|28|2024-03-07|15/12/2023||-0.0767||966670|2.8199999332428|1|2023-11-07|15/09/2023|-1.6|-1.94|730000|700000|2.670000076294|1
2023-12-30 15:15:36|02158|1174323|CNVY|769.56M|769560000|10.51|195006|0|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
2023-12-30 15:15:40|02159|1169349|LABP|11.41M|11410000|3.66|6767|-28.24|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
2023-12-30 15:15:47|02160|41308|GOGO|1.31B|1310000000|10.13|624361|-33.53|42|2024-02-28|15/12/2023||0.09||98460000|10.130000114441|1|2023-11-07|15/09/2023|0.16|0.13|97900000|103780000|10.619999885559|1
2023-12-30 15:15:52|02161|989650|DFIN|1.82B|1820000000|62.41|175648|56.65|30|2024-02-28|15/12/2023||0.4467||169700000|62.380001068115|1|2023-11-01|15/09/2023|0.72|0.53|180000000|186580000|54.430000305176|1
2023-12-30 15:15:59|02162|41182|XPRO|1.76B|1760000000|15.915|862063|-11.09|42|2024-02-28|15/12/2023||0.16||368710000|15.920000076294|1|2023-10-26|15/09/2023|-0.06|0.22|370000000|387860000|20.139999389648|1
2023-12-30 15:16:07|02163|101874|LPG|1.78B|1780000000|43.87|882074|129.69|38|2024-02-01|15/12/2023||2.37||175930000|43.869998931885|1|2023-11-02|15/09/2023|1.85|1.61|144700000|130400000|34.770000457764|1
2023-12-30 15:16:12|02164|1167131|AVIR|254.48M|254480000|3.05|392366|-34.69|18|2024-02-27|15/12/2023||-0.4348||0.00|3.0499999523163|1|2023-11-08|15/09/2023|-0.4|-0.46|0.00||3.3499999046326|1
2023-12-30 15:16:18|02165|1175844|ELYM|74.45M|74450000|2.7|16369|-15.89|15|2024-03-04|15/12/2023||-0.13||0.00|2.7000000476837|1|2023-11-06|15/09/2023||-0.14||0.00|2.579999923706|1
2023-12-30 15:16:24|02166|995701|REVG|1.08B|1080000000|18.16|234566|42.66|30|2024-03-06|15/01/2024||0.1867||573230000|18.159999847412|1|2023-12-13|15/10/2023|0.53|0.34|693300000|666130000|17.059999465942|1
2023-12-30 15:16:30|02167|16345|IIIN|744.9M|744900000|38.25|112688|36.66|41|2024-01-18|15/12/2023||0.05||129680000|38.240001678467|1|2023-10-19|15/09/2023|0.29|0.66|157500000|170540000|31.60000038147|1
2023-12-30 15:16:36|02168|1010526|SOI|352.82M|352820000|7.955|243496|-19.89|29|2024-02-20|15/12/2023||0.1956||70450000|7.9650001525879|1|2023-10-26|15/09/2023|0.19|0.24|69700000|75910000|9.8000001907349|1
2023-12-30 15:16:44|02169|17573|WSBF|300.78M|300780000|14.2|72793|-17.97|37|2024-01-31|15/12/2023||0.18||35000000|14.239999771118|1|2023-10-24|15/09/2023|0.16|0.23|34220000|36600000|9.8400001525879|1
2023-12-30 15:16:51|02170|13962|ADTN|577.65M|577650000|7.34|1006444|-60.94|42|2024-02-20|15/12/2023||-0.052||271970000|7.3400001525879|1|2023-11-07|15/09/2023|-0.14|-0.09|272330000|288180000|7.3299999237061|1
2023-12-30 15:16:58|02171|1160912|GAN|70.65M|70650000|1.58|869846|11.27|18|2024-03-20|15/12/2023||-0.1496||34420000|1.5700000524521|1|2023-11-20|15/09/2023|-0.1884|-0.1884|31500000|31500000|1.5700000524521|1
2023-12-30 15:17:12|02172|20455|MOD|3.12B|3120000000|59.74|665637|196.18|42|2024-02-01|15/12/2023||0.59||594850000|59.740001678467|1|2023-11-01|15/09/2023|0.89|0.66|620500000|616180000|39.5|1
2023-12-30 15:17:18|02173|100193|NGNE|248.52M|248520000|19.38|10464|94.19|37|2023-11-14|15/09/2023||-0.03||0.00|13.439999580383|1|2023-08-16|15/06/2023|-0.04|-0.04|0.00|0.00|0.0066238258124223|2023-09-25
2023-12-30 15:17:24|02174|1096075|STRO|261.49M|261490000|4.29|813127|-45.28|27|2024-04-01|15/12/2023||-0.8031||12430000|4.289999961853|1|2023-11-13|15/09/2023|-0.81|-0.74|16900000|12620000|2.079999923706|1
2023-12-30 15:17:31|02175|958237|IBRX|3.35B|3350000000|5.02|5891021|1.62|31|2024-02-27|15/12/2023||-0.18||25000|5|1|2023-11-10|15/09/2023|-0.19|-0.19|82000|82000|2.8450000286102|1
2023-12-30 15:17:38|02176|1156573|ARQT|304.85M|304850000|3.23|4277001|-77.86|23|2024-02-14|15/12/2023||-0.7514||11490000|3.2400000095367|1|2023-11-03|15/09/2023|-0.73|-0.91|38100000|32830000|2.2200000286102|1
2023-12-30 15:17:44|02177|1175178|OB|219.68M|219680000|4.38|112096|18.7|14|2024-02-28|15/12/2023||0.1384||295560000|4.3800001144409|1|2023-11-07|15/09/2023|0.01|-0.01|230000000|246330000|4.1700000762939|1
2023-12-30 15:17:49|02178|1166963|PRAX|190.94M|190940000|22.28|50398|-38.62|18|2024-03-13|15/12/2023||-0.2217||0.00|22.420000076294|1|2023-11-07|15/09/2023|-0.18|-0.26|470000||0.0073109243508913|2023-11-29
2023-12-30 15:18:02|02179|13958|TWI|920.92M|920920000|14.915|349700|-3.15|42|2024-02-29|15/12/2023||0.2642||421630000|14.880000114441|1|2023-11-01|15/09/2023|0.29|0.27|401780000|428070000|11.359999656677|1
2023-12-30 15:18:08|02180|943148|KE|669.58M|669580000|26.95|79532|17.99|37|2024-02-07|15/12/2023||0.4667||438930000|26.950000762939|1|2023-11-06|15/09/2023|0.43|0.49|438080000|452200000|27.209999084473|1
2023-12-30 15:18:14|02181|21179|RGS|21.54M|21540000|9.52|40126|-59.32|42|2024-01-31|15/12/2023||-0.05||53130000|9.4499998092651|1|2023-11-01|15/09/2023|0.03|-0.05|53400000|70200000|5.8400001525879|2
2023-12-30 15:18:20|02182|1027142|RBB|361.67M|361670000|19.04|53068|-9.33|28|2024-01-22|15/12/2023||0.372||28810000|19.090000152588|1|2023-10-23|15/09/2023|0.63|0.49|35300000|32430000|11.89999961853|1
2023-12-30 15:18:26|02183|1127925|HOOK|80.15M|80150000|0.81|2365889|5.76|23|2024-03-21|15/12/2023||-0.2||4390000|0.81400001049042|1|2023-11-09|15/09/2023|-0.17|-0.21|6870000|4250000|0.49970000982285|1
2023-12-30 15:18:32|02184|1024880|KALA|18.85M|18850000|7|68491|-71.82|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
2023-12-30 15:18:37|02185|100177|TRVN|10.96M|10960000|0.7056|133634|-49.96|36|2023-05-15|15/12/2022|-0.81|-1.75||300000|1.3500000238419|1|2022-11-09|15/09/2022|-0.09|-0.1|-440000000000|543750|0.00217977239871|2022-11-10
2023-12-30 15:18:42|02186|1172947|FSBC|451.8M|451800000|26.18|23345|-4.17|16|2024-01-29|15/12/2023||0.586||29520000|26.180000305176|1|2023-10-30|15/09/2023|0.64|0.6|28860000|29010000|18.950000762939|1
2023-12-30 15:18:47|02187|1096136|NGM|71.05M|71050000|0.86|455186|-82.34|24|2024-02-27|15/12/2023||-0.3993||558200|0.87999999523163|1|2023-11-03|15/09/2023|-0.35|-0.42|580000|2460000|0.79960000514984|1
2023-12-30 15:18:53|02188|20822|GEFb|3.08B|3080000000|66.01|11415|-15.78|42|2024-02-28|15/01/2024||0.63||1280000000|66.01000213623|1|2023-12-06|15/10/2023|1.56|1.3|1310000000|1340000000|70.029998779297|1
2023-12-30 15:18:58|02189|1171798|RXDX|9.56B|9560000000|199.92|1580610|81.83|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
2023-12-30 15:19:05|02190|962331|RMR|899.4M|899400000|28.23|75835|-0.88|32|2024-02-08|15/12/2023||0.335||232960000|28.260000228882|1|2023-11-15|15/09/2023|0.54|0.35|222930000|233900000|23.920000076294|1
2023-12-30 15:19:10|02191|1137412|PSNL|102.97M|102970000|2.1|588915|9.37|23|2024-02-22|15/12/2023||-0.4939||18120000|2.079999923706|1|2023-11-07|15/09/2023|-0.6|-0.52|18200000|16980000|1.0599999427795|1
2023-12-30 15:19:17|02192|994019|PRTH|273.13M|273130000|3.56|21125|-31.93|24|2024-03-21|15/12/2023||-0.0925||201790000|3.5199999809265|1|2023-11-09|15/09/2023|-0.16|-0.15|189000000|192130000|3.2999999523163|1
2023-12-30 15:19:23|02193|16001|EMKR|37.71M|37710000|0.489|339429|-47.98|40|2024-02-07|15/12/2023||-0.02||28990000|0.48899999260902|1|2023-12-12|15/09/2023|-0.03|-0.08|26800000|26280000|0.47690001130104|1
2023-12-30 15:19:29|02194|1054795|MCB|612.65M|612650000|55.45|104359|-4.92|28|2024-01-18|15/12/2023||1.52||62160000|55.389999389648|1|2023-10-19|15/09/2023|1.97|1.66|60070000|61590000|33.240001678467|1
2023-12-30 15:19:36|02195|17155|SGC|222.83M|222830000|13.5|43822|34.73|40|2024-02-22|15/12/2023||0.2||148960000|13.5|1|2023-11-06|15/09/2023|0.19|0.1|136100000|136820000|8.079999923706|1
2023-12-30 15:19:42|02196|1175171|INST|3.91B|3910000000|27.02|198041|13.29|12|2024-02-14|15/12/2023||0.2034||134270000|27.010000228882|1|2023-10-30|15/09/2023|0.25|0.2|134900000|132170000|24.25|1
2023-12-30 15:19:48|02197|16023|ESCA|275.97M|275970000|20.09|26171|100.3|37|2024-02-21|15/12/2023||0.39||75700000|20.090000152588|1|2023-10-26|15/09/2023|0.31|0.31|73400000|68200000|16.069999694824|1
2023-12-30 15:19:54|02198|16406|ITIC|306.55M|306550000|162.14|4076|9.55|39|2024-02-13|15/12/2023|||||162.13999938965|1|2023-11-02|15/09/2023|||||145.53999328613|1
2023-12-30 15:20:00|02199|1131053|ALTG|400.39M|400390000|12.38|278179|-2.98|22|2024-03-28|15/12/2023||-0.01||484350000|12.380000114441|1|2023-11-08|15/09/2023|0.36|0.08|466200000|461980000|9.8199996948242|1
2023-12-30 15:20:07|02200|1052094|HBB|244.74M|244740000|17.51|32196|27.25|28|2024-03-06|15/12/2023||0.81||199700000|17.489999771118|1|2023-11-01|15/09/2023|0.74|0.31|153600000|153100000|12.319999694824|1
2023-12-30 15:20:12|02201|1167954|FDMT|866.19M|866190000|20.26|352679|-8.16|18|2024-03-25|15/12/2023||-0.733||2910000|20.25|1|2023-11-09|15/09/2023|-0.24|-0.61|20200000|9180000|10.85000038147|1
2023-12-30 15:20:17|02202|16587|STGW|1.83B|1830000000|6.63|818981|6.94|42|2024-03-05|15/12/2023||0.27||684480000|6.6300001144409|1|2023-11-02|15/09/2023|0.18|0.2|618000000|656570000|4.1199998855591|1
2023-12-30 15:20:23|02203|17212|VIRX|22.02M|22020000|0.57|175703|-54.76|42|2024-03-12|15/12/2023||-0.2875||0.00|0.56999999284744|1|2023-11-09|15/09/2023|-0.33|-0.31|0.00||0.80800002813339|1
2023-12-30 15:20:28|02204|1123577|RIDEQ|19.14M|19140000|1.23|79259|-92.61|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
2023-12-30 15:20:33|02205|1174425|TBIO|11.96M|11960000|0.4|250939|-67.56|15|2024-03-19|15/12/2023||-0.3||9700000|0.40000000596046|1|2023-11-13|15/09/2023|-0.37|-0.3|5600000|7400000|0.52789998054504|1
2023-12-30 15:20:38|02206|1163602|CURI|28.67M|28670000|0.54|87907|-51.79|18|2024-03-20|15/12/2023||-0.1333||15530000|0.55000001192093|1|2023-11-09|15/09/2023|-0.5|-0.14|15600000|14090000|0.59700000286102|1
2023-12-30 15:20:42|02207|1174692|CURV|602.75M|602750000|5.79|204718|91.09|16|2024-03-14|15/01/2024||-0.0695||266760000|5.7699999809265|1|2023-12-07|15/10/2023|-0.03|-0.05|275400000|245810000|4.2399997711182|1
2023-12-30 15:20:48|02208|20696|KRO|1.14B|1140000000|9.95|214122|5.29|42|2024-03-11|15/12/2023||-0.139||354060000|9.9499998092651|1|2023-11-02|15/09/2023|-0.18|-0.06|396900000|394130000|6.8800001144409|1
2023-12-30 15:20:54|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|51.21|36|2024-03-13|15/12/2023||0.955||531220000|21.170000076294|1|2023-11-01|15/09/2023|0.75|0.79|475820000|449100000|21.170000076294|1
2023-12-30 15:21:00|02210|1076787|MGTX|446.45M|446450000|7.02|451723|8.5|27|2024-03-13|15/12/2023||-0.5067||3500000|7.0500001907349|1|2023-11-14|15/09/2023|-0.74|-0.5467|5100000|3270000|4.7300000190735|1
2023-12-30 15:21:06|02211|16988|PTSI|457.6M|457600000|20.78|17934|-19.52|36|2024-02-13|15/12/2023||0.3||214900000|20.780000686646|1|2023-10-19|15/09/2023|0.28|0.23|201500000|204500000|20.860000610352|1
2023-12-30 15:21:13|02212|1152785|XGN|33.92M|33920000|1.99|47069|-17.77|24|2024-03-19|15/12/2023||-0.4388||11670000|2|1|2023-11-13|15/09/2023|-0.31|-0.47|13400000|10330000|1.4500000476837|1
2023-12-30 15:21:18|02213|101281|ADRO|73.5T|73500000000000|2380|41216514|-37.37|39|2024-03-05|15/12/2023||0.0127||1360000000|2380|1|2023-10-31|15/09/2023|0.0098|0.0098|1500000000|1500000000|2540|1
2023-12-30 15:21:23|02214|1172580|ZY|253.58M|253580000|2.43|1342044|0|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
2023-12-30 15:21:30|02215|1031736|CSSE|7.09M|7090000|0.22|243337|-96.01|28|2024-03-28|15/12/2023||-0.794||126750000|0.21999999880791|1|2023-11-16|15/09/2023|-1.23|-1.17|100500000|100500000|0.27000001072884|1
2023-12-30 15:21:35|02216|1172717|IMPLQ|2.95M|2950000|0.123|1030063|-96.66|14|2024-03-22|15/12/2023||-0.21||9700000|0.12300000339746|1|2023-11-13|15/09/2023|-0.36|-0.36|8000000|8000000|0.22499999403954|1
2023-12-30 15:21:44|02217|16267|HIFS|419.4M|419400000|194.4|15456|-29.43|28|2024-01-18|15/12/2023|||||194.39999389648|1|2023-10-13|15/09/2023|1.5||11790000||179.64999389648|1
2023-12-30 15:21:52|02218|39326|CENX|1.12B|1120000000|12.14|1413887|45.74|38|2024-02-22|15/12/2023||-0.2313||475200000|12.130000114441|1|2023-11-08|15/09/2023|-0.13|-0.15|545200000|503070000|6.5100002288818|1
2023-12-30 15:21:58|02219|1167034|FHTX|272.3M|272300000|6.45|102295|0|18|2024-03-07|15/12/2023||-0.686||4540000|6.4899997711182|1|2023-11-02|15/09/2023|-0.34|-0.7|17480000|4580000|3.6800000667572|1
2023-12-30 15:22:05|02220|17474|VALU|459.57M|459570000|48.75|3870|-2.42|35|2024-03-13|15/01/2024|||||50.380001068115|1|2023-12-15|15/10/2023|||||48.580001831055|1
2023-12-30 15:22:10|02221|1168846|CGEM|435.93M|435930000|10.19|184736|-2.21|18|2024-03-07|15/12/2023||-0.9629||0.00|10.220000267029|1|2023-11-08|15/09/2023|-0.91|-0.9213|0.00|0.00|9.8599996566772|1
2023-12-30 15:22:17|02222|16101|LAB|175.46M|175460000|2.21|813729|81.15|42|2024-02-08|15/12/2023||-0.23||24500000|2.210000038147|1|2023-11-07|15/09/2023|-0.27|-0.23|25400000|23600000|2.039999961853|1
2023-12-30 15:22:21|02223|34441|PLM|409.34M|409340000|2.105|136320|-19.04|37|2023-11-22|15/09/2023|||||2.0999999046326|1|2023-08-11|15/06/2023|-0.02||||2.079999923706|1
2023-12-30 15:22:27|02224|1169486|VOR|152.56M|152560000|2.25|141215|-66.62|18|2024-03-21|15/12/2023||-0.49||0.00|2.2300000190735|1|2023-11-07|15/09/2023|-0.49|-0.47|0.00||1.8200000524521|1
2023-12-30 15:22:33|02225|985559|RNAC|107M|107000000|0.689|814191|-39.03|31|2024-03-14|15/12/2023||-0.0575||5460000|0.69199997186661|1|2023-11-09|15/09/2023|-0.045|-0.0725|5880000|5490000|1.0499999523163|1
2023-12-30 15:22:38|02226|1057075|VMD|400.33M|400330000|10.45|28563|1.26|26|2024-02-28|15/12/2023||0.14||52000000|10.449999809265|1|2023-11-01|15/09/2023|0.07|0.095|49400000|49500000|8.7600002288818|1
2023-12-30 15:22:45|02227|31163|ABUS|419.24M|419240000|2.5|657840|7.76|42|2024-02-29|15/12/2023||-0.108||4780000|2.4949998855591|1|2023-11-07|15/09/2023|-0.12|-0.11|4660000|4750000|1.8799999952316|1
2023-12-30 15:22:54|02228|1167739|KNTE|111.66M|111660000|2.37|1300425|-58.93|16|2024-03-25|15/12/2023||-0.4238||0.00|2.3800001144409|1|2023-11-09|15/09/2023|-0.65|-0.66|0.00||1.210000038147|1
2023-12-30 15:22:59|02229|1006461|FBRX|29.86M|29860000|0.82|39523|-20.39|28|2024-03-20|15/12/2023||-0.57||0.00|0.81999999284744|1|2023-11-13|15/09/2023|-0.26|-0.57|0.00|0.00|0.43979999423027|1
2023-12-30 15:23:05|02230|940837|MDVL|7.25M|7250000|4.41|15949|-67.33|29|2023-11-08|15/09/2023||-0.03||798000|3.670000076294|1|2023-08-10|15/06/2023||-0.03||761000|10.609999656677|1
2023-12-30 15:23:13|02231|17438|UFPT|1.31B|1310000000|172.04|60553|48.14|42|2024-03-06|15/12/2023||1.51||96400000|171.83000183105|1|2023-11-01|15/09/2023|1.54|1.5|100800000|100800000|155.91999816895|1
2023-12-30 15:23:18|02232|1127926|GNLN|1.38M|1380000|0.52|36155|-81.43|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
2023-12-30 15:23:24|02233|1172282|RPHM|53.30M|53300000|1.6|912389|-26.44|15|2024-03-20|15/12/2023||-0.5885||0.00|1.6100000143051|1|2023-11-13|15/09/2023|-0.57|-0.57|0.00||6.4000000953674|1
2023-12-30 15:23:29|02234|1163555|SPRU|80.56M|80560000|4.38|66223|-39.54|15|2023-11-09|15/09/2023|-1.11|-0.21|23250000|10940000|4|1|2023-08-10|15/06/2023|0.02|-0.21|22800000|8070000|0.0037172515970966|2023-10-09
2023-12-30 15:23:35|02235|17472|UTMD|305.68M|305680000|84.22|10663|-12.89|36|2024-01-30|15/12/2023|||||84.220001220703|1|2023-10-26|15/09/2023|1.08||12500000||79.5|1
2023-12-30 15:23:41|02236|6458|YELLQ|297.65M|297650000|5.46|281619|109.2|42|2024-02-01|15/12/2023||-1.21||1160000000|5.460000038147|1|2023-11-02|15/09/2023||-1.06||1250000000|1.4199999570847|1
2023-12-30 15:23:48|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
2023-12-30 15:23:54|02238|1097916|ATCX|486.57M|486570000|12.25|535708|136.49|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
2023-12-30 15:23:59|02239|1141591|MIRM|1.38B|1380000000|29.52|567146|53.03|20|2024-03-06|15/12/2023||-0.2688||68460000|29.489999771118|1|2023-11-02|15/09/2023|-0.57|-0.63|47700000|37120000|28.420000076294|1
2023-12-30 15:24:11|02240|980155|NHIQ|14.02M|14020000|0.356|4926|-90.85|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
2023-12-30 15:24:17|02241|1175242|BLFY|220.72M|220720000|9.67|65368|-24.98|15|2024-01-24|15/12/2023||-0.14||10430000|9.670000076294|1|2023-10-25|15/09/2023|-0.06|-0.12|10250000|10780000|7.5599999427795|1
2023-12-30 15:24:23|02242|16282|HOFT|278.32M|278320000|26.08|32362|41.97|42|2024-04-10|15/01/2024||0.365||125850000|26.079999923706|1|2023-12-07|15/10/2023|0.65|0.29|116830000|116450000|20.090000152588|1
2023-12-30 15:24:29|02243|1009355|KNTK|5.08B|5080000000|33.44|279065|0.69|27|2024-02-26|15/12/2023||0.4878||327380000|33.400001525879|1|2023-11-08|15/09/2023|0.21|0.49|330300000|299340000|35.689998626709|1
2023-12-30 15:24:36|02244|40051|ATOS|110.27M|110270000|0.88|359266|68.71|37|2024-03-28|15/12/2023||-0.065||0.00|0.87999999523163|1|2023-11-13|15/09/2023|-0.05|-0.0667|0.00|0.00|0.63499999046326|1
2023-12-30 15:24:42|02245|20650|MLR|484.04M|484040000|42.17|36052|58.59|41|2024-03-06|15/12/2023|||||42.180000305176|1|2023-11-08|15/09/2023|1.52||274570000||37.259998321533|1
2023-12-30 15:24:49|02246|17028|RCKY|222.66M|222660000|30.18|58297|27.5|40|2024-02-21|15/12/2023||1.02||136310000|30.180000305176|1|2023-11-01|15/09/2023|1.09|0.56|125600000|117060000|12.279999732971|1
2023-12-30 15:24:56|02247|1055911|LBC|546.39M|546390000|10.71|30319|-4.55|28|2024-01-23|15/12/2023||0.11||24610000|10.64999961853|1|2023-10-30|15/09/2023|0.04|0.12|20590000|24690000|8.0299997329712|1
2023-12-30 15:25:03|02248|30704|CRMD|206.01M|206010000|3.76|859043|-5.29|37|2024-03-26|15/12/2023||-0.23||-333330|3.7699999809265|1|2023-11-14|15/09/2023|-0.17|-0.21|0.00||3.1099998950958|1
2023-12-30 15:25:08|02249|1174986|||||||15|2024-03-26|15/12/2023||-0.258||49700|5.9800000190735|1|2023-11-08|15/09/2023|-0.23|-0.34|40000|99200|1.8799999952316|1
2023-12-30 15:25:15|02250|16713|NCMI|400.69M|400690000|4.14|429102|74.1|41|2023-11-07|15/09/2023|2.89|-0.14|24700000|54030000|4.0999999046326|1|2023-08-07|15/06/2023||-0.95||67550000|0.0015719229198009|2023-08-04
2023-12-30 15:25:21|02251|17594|XOMA|212.52M|212520000|18.5|29406|0.43|42|2024-03-06|15/12/2023||-0.43||1870000|18.280000686646|1|2023-11-07|15/09/2023|-0.6|-0.48|830000|1190000|17.379999160767|1
2023-12-30 15:25:28|02252|17560|WLFC|311.26M|311260000|48.88|7807|-16.26|41|2024-03-12|15/12/2023|||||48.75|1|2023-11-03|15/09/2023|||||44.130001068115|1
2023-12-30 15:25:35|02253|1164708|IRON|977.49M|977490000|57.76|209039|327.85|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
2023-12-30 15:25:41|02254|52168|PRTG|36M|36000000|1.8|32511|-68.14|28|2024-02-28|15/12/2023||-0.22||0.00|1.8300000429153|1|2023-11-28|15/09/2023|-0.29|-0.27||0.00|1.3099999427795|1
2023-12-30 15:25:46|02255|1171825|FNCH|5.8M|5800000|3.61|22402|-72.92|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
2023-12-30 15:25:52|02256|103931|HRTG|197.45M|197450000|6.52|472910|266.29|38|2024-02-29|15/12/2023||0.41||187150000|6.5199999809265|1|2023-11-02|15/09/2023|-0.28|-0.21|186300000|176110000|6.1700000762939|1
2023-12-30 15:25:58|02257|1171963|IKNA|95.07M|95070000|1.97|200327|-27.84|17|2024-03-13|15/12/2023||-0.4322||2810000|1.9900000095367|1|2023-11-09|15/09/2023|-0.4|-0.4307|1190000|2840000|4.1300001144409|1
2023-12-30 15:26:05|02258|21178|REVRQ|3.79M|3790000|0.07|208130|-84.78|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
2023-12-30 15:26:11|02259|1153339|OYST|303.21M|303210000|11.17|407509|0.18|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
2023-12-30 15:26:16|02260|1163888|DMSL|773.26K|773260|0.1336|2719|-99.34|19|2023-11-09|15/09/2023||-0.12||93760000|0.35019999742508|1|2023-08-14|15/06/2023|-0.8|-0.13|82600000|91550000|0.0022244191794365|2023-08-29
2023-12-30 15:26:23|02261|15681|CDZI|186.79M|186790000|2.8|171849|11.55|33|2024-03-18|15/12/2023||-0.06||1390000|2.7999999523163|1|2023-11-10|15/09/2023||-0.06||1140000|3.0999999046326|1
2023-12-30 15:26:30|02262|30939|REPX|556.41M|556410000|27.24|70945|-8.87|34|2024-03-06|15/12/2023||1.83||107900000|27.239999771118|1|2023-11-07|15/09/2023|1.58|1.62|108000000|94440000|31.520000457764|1
2023-12-30 15:26:36|02263|17465|USLM|1.31B|1310000000|230.35|11427|66.99|37|2024-02-01|15/12/2023|||||232.10000610352|1|2023-10-31|15/09/2023|||||198.83000183105|1
2023-12-30 15:26:42|02264|48376|AMC|1.52B|1520000000|6.12|20045585|-83.25|37|2023-11-08|15/09/2023|-0.09|-0.19|1410000000|1260000000|10.220000267029|1|2023-08-08|15/06/2023|0.0882|-0.3627|1350000000|1290000000|0.0223314376733|2023-08-24
2023-12-30 15:26:52|02265|39223|CAR|6.42B|6420000000|177.26|542739|8.95|39|2024-02-12|15/12/2023||4.19||2790000000|177.2799987793|1|2023-11-01|15/09/2023|16.78|14.24|3600000000|3590000000|162.80000305176|1
2023-12-30 15:26:58|02266|20787|STAG|7.19B|7190000000|39.27|1200102|19.29|42|2024-02-14|15/12/2023||0.1785||178780000|39.259998321533|1|2023-10-26|15/09/2023|0.28|0.18|179280000|174070000|31.709999084473|1
2023-12-30 15:27:03|02267|1170122|CHK|10.08B|10080000000|76.94|1609571|-18.65|17|2024-02-21|15/12/2023||0.988||1700000000|76.959999084473|1|2023-10-31|15/09/2023|1.09|0.58|1510000000|1470000000|85.599998474121|1
2023-12-30 15:27:10|02268|17127|SSB|6.42B|6420000000|84.45|414436|9.73|41|2024-01-24|15/12/2023||1.42||419640000|84.349998474121|1|2023-10-26|15/09/2023|1.62|1.63|428220000|428190000|64.48999786377|1
2023-12-30 15:27:17|02269|29717|VLY|5.51B|5510000000|10.86|3512443|-4.99|42|2024-01-25|15/12/2023||0.2538||467780000|10.869999885559|1|2023-10-26|15/09/2023|0.26|0.26|471080000|472130000|7.75|1
2023-12-30 15:27:24|02270|48363|ESNT|5.63B|5630000000|52.74|445516|34.4|41|2024-02-09|15/12/2023||1.6||288330000|52.740001678467|1|2023-11-02|15/09/2023|1.66|1.57|296110000|266940000|47.790000915527|1
2023-12-30 15:27:30|02271|29762|PDCE|6.43B|6430000000|73.85|2141868|17.05|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
2023-12-30 15:27:37|02272|24322|TRNO|5.35B|5350000000|62.66|630811|8.94|40|2024-02-07|15/12/2023||0.3525||84410000|62.669998168945|1|2023-11-01|15/09/2023|0.36|0.335|82920000|81380000|53.279998779297|1
2023-12-30 15:27:43|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
2023-12-30 15:27:50|02274|20857|BXMT|3.7B|3700000000|21.26|2885697|-0.84|41|2024-02-13|15/12/2023||0.6103||156000000|21.270000457764|1|2023-10-25|15/09/2023|0.78|0.69|166900000|163780000|20.10000038147|1
2023-12-30 15:27:55|02275|20843|ADC|6.32B|6320000000|62.95|917216|-11.82|42|2024-02-22|15/12/2023||0.4375||141360000|62.950000762939|1|2023-10-24|15/09/2023|0.41|0.42|136810000|134470000|54.009998321533|1
2023-12-30 15:28:01|02276|39163|HR|6.56B|6560000000|17.24|3774597|-10.58|42|2024-02-28|15/12/2023||-0.1084||333590000|17.229999542236|1|2023-11-03|15/09/2023|-0.18|-0.13|342260000|331800000|14.979999542236|1
2023-12-30 15:28:08|02277|17176|SIGI|6.03B|6030000000|99.48|298304|10.12|42|2024-02-01|15/12/2023||1.89||959270000|99.480003356934|1|2023-11-01|15/09/2023|1.51|1.59|1060000000|1010000000|104.11000061035|1
2023-12-30 15:28:14|02278|17428|UBSI|5.05B|5050000000|37.55|718020|-7.94|42|2024-01-25|15/12/2023||0.6567||259280000|37.560001373291|1|2023-10-25|15/09/2023|0.71|0.65|262110000|256200000|25.989999771118|1
2023-12-30 15:28:19|02279|943117|LC|958.33M|958330000|8.74|1457730|1.39|37|2024-02-20|15/12/2023||0.0146||184500000|8.7399997711182|1|2023-10-25|15/09/2023|0.05|0.02|200800000|198740000|5.3200001716614|1
2023-12-30 15:28:27|02280|20942|RDN|4.37B|4370000000|28.55|1214085|48.54|42|2024-02-07|15/12/2023||0.8573||318790000|28.549999237061|1|2023-11-01|15/09/2023|1.04|0.8|314000000|313170000|25.340000152588|1
2023-12-30 15:28:33|02281|39246|POR|4.38B|4380000000|43.33|1005158|-13.17|42|2024-02-16|15/12/2023||0.9017||675120000|43.340000152588|1|2023-10-27|15/09/2023|0.46|0.6|802000000|741710000|40.779998779297|1
2023-12-30 15:28:39|02282|20539|KRG|5.1B|5100000000|22.87|1832425|8.8|42|2024-02-12|15/12/2023||0.0155||188880000|22.879999160767|1|2023-10-30|15/09/2023|0.01|0.0107|207220000|186130000|19.89999961853|1
2023-12-30 15:28:45|02283|17446|UMBF|4.05B|4050000000|83.55|305964|-0.63|42|2024-01-23|15/12/2023||1.78||361820000|83.580001831055|1|2023-10-24|15/09/2023|1.98|1.76|355600000|363980000|61.040000915527|1
2023-12-30 15:28:51|02284|955553|TGNA|3.01B|3010000000|15.3|2057843|-28.07|35|2024-02-26|15/12/2023||0.52||763740000|15.300000190735|1|2023-11-07|15/09/2023|0.39|0.39|713000000|718260000|15.409999847412|1
2023-12-30 15:28:57|02285|16242|HWC|4.19B|4190000000|48.59|595511|-0.49|42|2024-01-16|15/12/2023||1.19||350170000|48.590000152588|1|2023-10-17|15/09/2023|1.12|1.04|358100000|358030000|35.709999084473|1
2023-12-30 15:29:03|02286|1163097|APG|8.15B|8150000000|34.6|1274242|83.17|20|2024-02-27|15/12/2023||0.4204||1760000000|34.610000610352|1|2023-11-02|15/09/2023|0.48|0.45|1780000000|1870000000|25.780000686646|1
2023-12-30 15:29:10|02287|20498|KFY|3.12B|3120000000|59.38|298808|16.94|42|2024-03-06|15/01/2024||0.8889||662730000|59.349998474121|1|2023-12-06|15/10/2023|0.97|0.95|704000000|686850000|53.369998931885|1
2023-12-30 15:29:16|02288|20242|PNM|3.57B|3570000000|41.57|570493|-15.25|42|2024-02-23|15/12/2023||0.1391||598570000|41.580001831055|1|2023-10-27|15/09/2023|1.54|1.37|505850000|651910000|43.770000457764|1
2023-12-30 15:29:20|02289|948327|SUM|4.63B|4630000000|38.46|980581|33.17|36|2024-02-14|15/12/2023||0.2682||560470000|38.459999084473|1|2023-11-01|15/09/2023|0.81|0.75|741960000|734930000|32.900001525879|1
2023-12-30 15:29:26|02290|1097893|ETRN|4.44B|4440000000|10.185|4271044|49.34|27|2024-02-20|15/12/2023||0.1924||347890000|10.185000419617|1|2023-10-31|15/09/2023|0.28|0.06|338510000|331180000|8.7799997329712|1
2023-12-30 15:29:33|02291|20912|BKH|3.67B|3670000000|54.01|550725|-24.03|42|2024-02-07|15/12/2023||1.11||809190000|53.950000762939|1|2023-11-01|15/09/2023|0.67|0.53|407100000|580000000|48.349998474121|1
2023-12-30 15:29:39|02292|20384|TRTN|4.38B|4380000000|79.51|642058|15.38|41|2023-10-26|15/09/2023||2.33||388420000|79.550003051758|1|2023-08-01|15/06/2023|2.38|2.34|386500000|402010000|84.309997558594|1
2023-12-30 15:29:46|02293|32356|SM|4.5B|4500000000|38.72|1454863|11.55|42|2024-02-22|15/12/2023||1.56||637460000|38.720001220703|1|2023-11-02|15/09/2023|1.73|1.59|640900000|627990000|39.569999694824|1
2023-12-30 15:29:51|02294|1166008|BNL|3.39B|3390000000|17.23|1112729|5.84|19|2024-02-21|15/12/2023||0.1836||110260000|17.229999542236|1|2023-11-01|15/09/2023|0.26|0.18|109540000|111390000|14.14999961853|1
2023-12-30 15:29:57|02295|20840|SWX|4.53B|4530000000|63.38|424496|1.34|42|2024-02-27|15/12/2023||1.05||1280000000|63.349998474121|1|2023-11-08|15/09/2023|0.1|0.02|1170000000|1080000000|59.319999694824|1
2023-12-30 15:30:03|02296|8363|MUR|6.59B|6590000000|42.66|1474705|-0.77|43|2024-01-25|15/12/2023||1.35||888800000|42.669998168945|1|2023-11-02|15/09/2023|1.64|1.4|959600000|916220000|44.810001373291|1
2023-12-30 15:30:12|02297|41228|DOC|3.3B|3300000000|13.31|2658965|-7.89|38|2024-02-21|15/12/2023||0.054||135780000|13.310000419617|1|2023-10-30|15/09/2023|0.05|0.0525|138550000|132780000|11.069999694824|1
2023-12-30 15:30:19|02298|15562|OPCH|5.97B|5970000000|33.69|1915249|10.9|42|2024-02-22|15/12/2023||0.2861||1090000000|33.689998626709|1|2023-10-25|15/09/2023|0.31|0.29|1090000000|1090000000|32.869998931885|1
2023-12-30 15:30:25|02299|20586|LXP|2.91B|2910000000|9.93|2215107|-2.17|42|2024-02-22|15/12/2023||||83740000|9.9300003051758|1|2023-10-31|15/09/2023|0.04|0.0021|85420000|85400000|7.8499999046326|1
2023-12-30 15:30:32|02300|20568|CMC|5.86B|5860000000|50.02|1055765|2.58|43|2024-03-21|15/02/2024||0.9231||1850000000|50.040000915527|1|2024-01-08|15/11/2023||1.45||1960000000|50.040000915527|1
2023-12-30 15:30:38|02301|942635|CRC|3.75B|3750000000|54.68|570267|26.14|37|2024-02-23|15/12/2023||1.13||552370000|54.680000305176|1|2023-11-01|15/09/2023|1.02|0.89|460000000|525970000|52.590000152588|1
2023-12-30 15:30:45|02302|20432|CBU|2.78B|2780000000|52.14|289247|-17.46|41|2024-01-23|15/12/2023||0.84||175030000|52.110000610352|1|2023-10-24|15/09/2023|0.82|0.88|176400000|176530000|39.729999542236|1
2023-12-30 15:30:50|02303|16287|HOMB|5.11B|5110000000|25.33|1030259|9.89|42|2024-01-18|15/12/2023||0.4571||242980000|25.340000152588|1|2023-10-19|15/09/2023|0.47|0.48|245400000|249350000|21.180000305176|1
2023-12-30 15:30:56|02304|13934|CIM|1.13B|1130000000|4.99|2299404|-12.46|42|2024-02-14|15/12/2023||0.1825||78300000|5|1|2023-11-02|15/09/2023|0.13|0.18|63400000|82600000|4.9000000953674|1
2023-12-30 15:31:02|02305|20507|NJR|4.36B|4360000000|44.57|474415|-10.88|42|2024-02-08|15/12/2023||0.873||578670000|44.580001831055|1|2023-11-21|15/09/2023|0.3|0.323|331300000|760000000|42.349998474121|1
2023-12-30 15:31:08|02306|29658|MATX|3.83B|3830000000|109.6|272934|72.19|43|2024-02-20|15/12/2023||1.21||732520000|109.59999847412|1|2023-10-30|15/09/2023|3.4|2.69|827500000|794460000|89.120002746582|1
2023-12-30 15:31:15|02307|20981|BKU|2.41B|2410000000|32.44|774568|-3.16|42|2024-01-18|15/12/2023||0.7195||243640000|32.430000305176|1|2023-10-19|15/09/2023|0.63|0.72|242570000|238950000|22.180000305176|1
2023-12-30 15:31:21|02308|101884|OGS|3.53B|3530000000|63.73|519552|-16.95|39|2024-02-21|15/12/2023|1.3|1.27|800730000|803000000|63.720001220703|1|2023-10-30|15/09/2023|0.45|0.43|335820000|459110000|61.509998321533|1
2023-12-30 15:31:27|02309|15333|RAMP|2.48B|2480000000|37.88|459144|60.24|42|2024-02-07|15/12/2023||0.3509||165150000|37.909999847412|1|2023-11-08|15/09/2023|0.43|0.24|160000000|152220000|29.540000915527|1
2023-12-30 15:31:33|02310|15306|ABCB|3.65B|3650000000|53.05|355886|12.11|39|2024-01-25|15/12/2023||1.12||265110000|53.049999237061|1|2023-10-26|15/09/2023|1.16|1.13|270930000|273490000|35.169998168945|1
2023-12-30 15:31:39|02311|1081673|EPRT|4B|4000000000|25.57|1326834|9.51|28|2024-02-14|15/12/2023||0.265||89920000|25.579999923706|1|2023-10-25|15/09/2023|0.29|0.27|91660000|85590000|20.940000534058|1
2023-12-30 15:31:44|02312|16876|PCH|3.9B|3900000000|49.1|384562|9.94|42|2024-01-29|15/12/2023||0.0451||244700000|49.099998474121|1|2023-10-30|15/09/2023|0.14|0.18|265500000|265350000|42.540000915527|1
2023-12-30 15:31:51|02313|15461|ASB|3.18B|3180000000|21.39|1642743|-7.84|42|2024-01-25|15/12/2023||0.52||324480000|21.379999160767|1|2023-10-19|15/09/2023|0.53|0.52|321000000|326160000|16.479999542236|1
2023-12-30 15:31:57|02314|959642|APLE|3.8B|3800000000|16.61|2494910|5.8|33|2024-02-22|15/12/2023||0.105||302390000|16.610000610352|1|2023-11-07|15/09/2023|0.26|0.24|358260000|353300000|16.760000228882|1
2023-12-30 15:32:03|02315|15362|AIMC|4.05B|4050000000|61.98|1227196|3.78|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
2023-12-30 15:32:09|02316|21205|GATX|4.27B|4270000000|120.06|131807|11.28|42|2024-01-23|15/12/2023||1.56||365400000|120.2200012207|1|2023-10-24|15/09/2023|1.44|1.47|360100000|343480000|105.5299987793|1
2023-12-30 15:32:14|02317|1166427|ASO|4.89B|4890000000|66|1621175|25.93|18|2024-03-26|15/01/2024||2.28||1790000000|66.019996643066|1|2023-11-30|15/10/2023|1.38|1.62|1400000000|1450000000|50.540000915527|1
2023-12-30 15:32:23|02318|39182|KMT|2.05B|2050000000|25.79|711260|5.57|42|2024-02-05|15/12/2023||0.2608||502580000|25.790000915527|1|2023-11-01|15/09/2023|0.41|0.35|492480000|503550000|23.110000610352|1
2023-12-30 15:32:29|02319|20591|ORA|4.57B|4570000000|75.76|499490|-13.57|42|2024-02-21|15/12/2023||0.6234||239870000|75.790000915527|1|2023-11-08|15/09/2023|0.47|0.38|208100000|208470000|64.419998168945|1
2023-12-30 15:32:35|02320|103927|DBRG|3.09B|3090000000|17.545|1635139|57.64|38|2024-02-23|15/12/2023||-0.1786||256530000|17.540000915527|1|2023-11-01|15/09/2023|0.2|-0.22|477800000|356720000|15.85000038147|1
2023-12-30 15:32:40|02321|1159411|BIPC|6.68B|6680000000|46.74|229888|-13.46|0||
2023-12-30 15:32:46|02322|17153|SFNC|2.48B|2480000000|19.84|563287|-8.7|42|2024-01-24|15/12/2023||0.358||204160000|19.840000152588|1|2023-10-24|15/09/2023|0.39|0.35|196200000|205440000|15.35000038147|1
2023-12-30 15:32:53|02323|15651|CATY|3.24B|3240000000|44.57|332881|8.73|42|2024-01-25|15/12/2023||1.07||197350000|44.569999694824|1|2023-10-23|15/09/2023|1.09|1.1|193480000|196040000|33.360000610352|1
2023-12-30 15:32:59|02324|21148|ALE|3.52B|3520000000|61.22|386039|-6.35|42|2024-02-15|15/12/2023||0.9821||454310000|61.159999847412|1|2023-11-02|15/09/2023|1.49|0.65|378800000|453040000|53.909999847412|1
2023-12-30 15:33:05|02325|48421|VCYT|2.01B|2010000000|27.51|617806|14.2|41|2024-02-27|15/12/2023||-0.1037||89960000|27.540000915527|1|2023-11-07|15/09/2023|-0.41|-0.15|90100000|84360000|23.700000762939|1
2023-12-30 15:33:11|02326|20880|SR|3.32B|3320000000|62.36|388558|-11.16|42|2024-02-01|15/12/2023||1.41||770940000|62.340000152588|1|2023-11-16|15/09/2023|-0.66|-0.64|310400000|337480000|59.909999847412|1
2023-12-30 15:33:17|02327|20578|GPI|4.08B|4080000000|305.08|119862|70.5|41|2024-02-08|15/12/2023||10.54||4410000000|305.17001342773|1|2023-10-25|15/09/2023|12.07|11.5|4700000000|4500000000|232.88999938965|1
2023-12-30 15:33:25|02328|8308|FHI|2.77B|2770000000|33.86|859045|-7.36|42|2024-01-25|15/12/2023||0.83||395110000|33.869998931885|1|2023-10-26|15/09/2023|0.86|0.84|402660000|400380000|30.549999237061|1
2023-12-30 15:33:31|02329|7975|CNX|3.61B|3610000000|20|2614889|18.69|42|2024-02-01|15/12/2023||0.3423||418310000|20|1|2023-10-25|15/09/2023|0.12|0.32|350510000|394180000|22.690000534058|1
2023-12-30 15:33:37|02330|20139|CWT|2.99B|2990000000|51.92|260375|-16.55|41|2024-02-29|15/12/2023||1.44||287260000|51.900001525879|1|2023-10-26|15/09/2023|0.6|0.8|254980000|267100000|46.340000152588|1
2023-12-30 15:33:44|02331|20817|MODG|2.65B|2650000000|14.32|3683185|-26.6|42|2024-02-07|15/12/2023||-0.3243||879000000|14.340000152588|1|2023-11-08|15/09/2023|0.2|0.12|1040000000|1060000000|13.060000419617|1
2023-12-30 15:33:50|02332|24371|SBRA|3.3B|3300000000|14.27|2351607|14.53|42|2024-02-20|15/12/2023||0.135||160120000|14.260000228882|1|2023-11-06|15/09/2023|-0.07|0.13|131600000|160300000|13.859999656677|1
2023-12-30 15:33:56|02333|52734|COOP|4.29B|4290000000|65.12|558202|61.55|29|2024-02-09|15/12/2023||1.65||426380000|65.169998168945|1|2023-10-25|15/09/2023|4.06|1.66|574000000|468810000|53.729999542236|1
2023-12-30 15:34:02|02334|20525|CNO|3.13B|3130000000|27.91|724478|21.51|42|2024-02-13|15/12/2023||0.8633||940320000|27.89999961853|1|2023-11-06|15/09/2023|0.88|0.73|947500000|928040000|24.520000457764|1
2023-12-30 15:34:09|02335|39234|CDP|2.92B|2920000000|25.62|839705|-1.35|42|2024-02-08|15/12/2023||0.303||159300000|25.629999160767|1|2023-10-26|15/09/2023|-1.94|0.2727|155270000|155870000|22.920000076294|1
2023-12-30 15:34:15|02336|39157|VRNT|1.7B|1700000000|27.03|642567|-25.46|42|2024-03-27|15/01/2024||0.9851||263020000|27.049999237061|1|2023-12-06|15/10/2023|0.65|0.59|219000000|215900000|24.260000228882|1
2023-12-30 15:34:21|02337|20377|PBH|3.04B|3040000000|61.27|219243|-3.84|42|2024-02-01|15/12/2023||1.04||280250000|61.200000762939|1|2023-11-02|15/09/2023|1.07|1.07|286300000|285220000|59.509998321533|1
2023-12-30 15:34:27|02338|24348|UNF|3.42B|3420000000|182.84|63929|-5.27|43|2024-03-27|15/02/2024||1.47||590440000|182.91000366211|1|2024-01-03|15/11/2023||2.23||590860000|182.91000366211|1
2023-12-30 15:34:34|02339|20858|EQC|2.06B|2060000000|19.21|975228|-24.04|42|2024-02-07|15/12/2023||||11830000|19.200000762939|1|2023-10-30|15/09/2023|0.22||15210000|14500000|18.64999961853|1
2023-12-30 15:34:38|02340|20795|ABM|2.82B|2820000000|44.84|455128|0.16|42|2024-03-05|15/01/2024||0.7143||2010000000|44.830001831055|1|2023-12-13|15/10/2023|1.01|0.92|2100000000|2030000000|44.360000610352|1
2023-12-30 15:34:45|02341|20992|ITGR|3.3B|3300000000|99.25|255508|43.84|42|2024-02-15|15/12/2023||1.32||401850000|99.080001831055|1|2023-10-26|15/09/2023|1.27|1.1|405000000|376700000|69.419998168945|1
2023-12-30 15:34:52|02342|20549|PEB|1.94B|1940000000|15.98|1992196|20.33|42|2024-02-20|15/12/2023||-0.38||324450000|15.979999542236|1|2023-10-26|15/09/2023|0.61|0.57|395800000|392400000|12.89999961853|1
2023-12-30 15:34:59|02343|20889|NWE|3.12B|3120000000|50.89|399295|-14.94|42|2024-02-14|15/12/2023||1.29||466290000|50.889999389648|1|2023-10-27|15/09/2023|0.49|0.73|321100000|361570000|47.630001068115|1
2023-12-30 15:35:05|02344|16633|MLKN|1.96B|1960000000|26.68|608057|26.57|42|2024-03-20|15/02/2024||0.39||940750000|26.680000305176|1|2023-12-20|15/11/2023|0.59|0.55|949500000|973880000|28.950000762939|1
2023-12-30 15:35:12|02345|7890|PIPR|2.64B|2640000000|175.17|82093|32.51|42|2024-02-08|15/12/2023||2.67||367010000|175.25999450684|1|2023-10-27|15/09/2023|1.76|1.74|289500000|307140000|132.17999267578|1
2023-12-30 15:35:18|02346|16025|ESGR|4.55B|4550000000|294.35|34914|27.07|41|2024-02-28|15/12/2023|||||294.35000610352|1|2023-11-07|15/09/2023|2.43||14000000||254.27000427246|1
2023-12-30 15:35:24|02347|1055123|CNNE|1.38B|1380000000|19.53|424569|-4.78|30|2024-02-15|15/12/2023||-0.39||149730000|19.520000457764|1|2023-11-07|15/09/2023|-2.18|-0.33|143600000|149170000|17.5|1
2023-12-30 15:35:30|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
2023-12-30 15:35:36|02349|17427|AUB|2.73B|2730000000|36.53|348927|3.57|42|2024-01-23|15/12/2023||0.75||179890000|36.549999237061|1|2023-10-19|15/09/2023|0.8|0.74|182780000|180610000|29.030000686646|1
2023-12-30 15:35:42|02350|951002|UNIT|1.38B|1380000000|5.78|1738234|1.76|35|2024-02-28|15/12/2023||0.1027||297000000|5.7800002098083|1|2023-11-02|15/09/2023|-0.34|0.11|290660000|290320000|4.5100002288818|1
2023-12-30 15:35:48|02351|8053|SITC|2.85B|2850000000|13.63|2127128|1.11|38|2024-02-15|15/12/2023||0.0247||131200000|13.630000114441|1|2023-10-30|15/09/2023|0.22|0.0114|143090000|135260000|11.090000152588|1
2023-12-30 15:35:54|02352|40994|IBTX|2.1B|2100000000|50.88|238377|-15.83|38|2024-01-29|15/12/2023||0.7214||123830000|50.840000152588|1|2023-10-23|15/09/2023|0.79|0.73|122700000|128580000|36.279998779297|1
2023-12-30 15:35:59|02353|16615|||||||41|2024-02-21|15/12/2023||0.69||250190000|72.309997558594|1|2023-11-02|15/09/2023|1.05|1.1|160500000|155690000|72.379997253418|1
2023-12-30 15:36:05|02354|41286|AGIO|1.24B|1240000000|22.27|599435|-18.78|40|2024-02-15|15/12/2023||-1.61||8030000|22.270000457764|1|2023-11-02|15/09/2023|-1.64|-1.7|7340000|7640000|21.299999237061|1
2023-12-30 15:36:12|02355|21096|AVA|2.77B|2770000000|35.75|569083|-20.04|42|2024-02-21|15/12/2023||1.14||576250000|35.740001678467|1|2023-11-01|15/09/2023|0.19|0.13|369670000|354310000|31.690000534058|1
2023-12-30 15:36:22|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
2023-12-30 15:36:28|02357|20796|ABR|3.12B|3120000000|15.17|4943534|14.49|42|2024-02-16|15/12/2023||0.464||170450000|15.180000305176|1|2023-10-27|15/09/2023|0.41|0.43|176680000|170140000|12.810000419617|1
2023-12-30 15:36:34|02358|17555|WIRE|3.37B|3370000000|213.6|201334|52.89|42|2024-02-13|15/12/2023||4.09||618160000|213.72999572754|1|2023-10-24|15/09/2023|4.82|4.7|636990000|638720000|170.21000671387|1
2023-12-30 15:36:41|02359|20159|ONB|4.94B|4940000000|16.89|2017116|-7.04|42|2024-01-16|15/12/2023||0.4759||448420000|16.89999961853|1|2023-10-24|15/09/2023|0.51|0.5|456020000|452570000|13.869999885559|1
2023-12-30 15:36:48|02360|15776|COLB|5.56B|5560000000|26.68|1569349|-11.21|41|2024-01-25|15/12/2023||0.7913||525350000|26.680000305176|1|2023-10-18|15/09/2023|0.79|0.73|525000000|525200000|20.629999160767|1
2023-12-30 15:36:54|02361|20342|SHO|2.2B|2200000000|10.72|2584907|10.97|42|2024-02-20|15/12/2023||-0.015||195070000|10.729999542236|1|2023-11-07|15/09/2023|0.06|0.04|247700000|237230000|9.5900001525879|1
2023-12-30 15:37:00|02362|16361|INDB|2.89B|2890000000|65.81|228571|-22.74|42|2024-01-18|15/12/2023||1.25||177850000|65.809997558594|1|2023-10-19|15/09/2023|1.38|1.33|183420000|180840000|48.389999389648|1
2023-12-30 15:37:06|02363|20367|KW|1.73B|1730000000|12.38|1135801|-20.74|42|2024-02-21|15/12/2023||0.06||131600000|12.380000114441|1|2023-11-01|15/09/2023|-0.66|0.08|141300000|130880000|12.869999885559|1
2023-12-30 15:37:14|02364|41188|TROX|2.22B|2220000000|14.15|1101430|4.12|40|2024-02-14|15/12/2023||-0.0034||676200000|14.159999847412|1|2023-10-25|15/09/2023|-0.08|0.05|662000000|711990000|10.619999885559|1
2023-12-30 15:37:22|02365|21021|||||||42|2024-01-30|15/12/2023||0.3553||229250000|16.450000762939|1|2023-10-20|15/09/2023|0.46|0.38|230020000|235330000|13.670000076294|1
2023-12-30 15:37:29|02366|21150|BDC|3.22B|3220000000|77.28|367016|4.86|42|2024-02-07|15/12/2023||1.22||536270000|77.25|1|2023-11-02|15/09/2023|1.78|1.76|627000000|635140000|71.819999694824|1
2023-12-30 15:37:35|02367|16145|FULT|2.7B|2700000000|16.46|1215111|-3.57|42|2024-01-16|15/12/2023||0.3938||268100000|16.459999084473|1|2023-10-17|15/09/2023|0.43|0.41|269800000|267200000|12.35000038147|1
2023-12-30 15:37:42|02368|15853|CVBF|2.81B|2810000000|20.19|1048074|-22.7|41|2024-01-24|15/12/2023||0.3871||132840000|20.190000534058|1|2023-10-25|15/09/2023|0.42|0.4|137680000|134520000|15.069999694824|1
2023-12-30 15:37:50|02369|20134|AEL|4.41B|4410000000|55.84|560883|21.18|42|2024-02-14|15/12/2023||1.8||673540000|55.790000915527|1|2023-11-07|15/09/2023|2.45|1.72|266650000|654920000|53.630001068115|1
2023-12-30 15:37:57|02370|16308|HUBG|2.92B|2920000000|91.94|261508|14.13|42|2024-02-06|15/12/2023||1.05||1000000000|91.940002441406|1|2023-10-26|15/09/2023|0.97|1.17|1000000000|1020000000|73.879997253418|1
2023-12-30 15:38:03|02371|17430|UCBI|3.48B|3480000000|29.26|644593|-13.81|40|2024-01-16|15/12/2023||0.5227||233560000|29.280000686646|1|2023-10-18|15/09/2023|0.45|0.44|204260000|243040000|26.190000534058|1
2023-12-30 15:38:09|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
2023-12-30 15:38:15|02373|16846|OTTR|3.54B|3540000000|84.97|222545|42.88|42|2024-02-12|15/12/2023||1.14||312530000|84.970001220703|1|2023-10-31|15/09/2023|2.19|1.62|358060000|335730000|69.76000213623|1
2023-12-30 15:38:24|02374|6455|RMBS|7.34B|7340000000|68.25|1582774|88.64|42|2024-01-29|15/12/2023||0.444||139020000|68.25|1|2023-10-30|15/09/2023|0.93|0.41|105300000|131190000|51.610000610352|1
2023-12-30 15:38:31|02375|1097712|ACA|4.03B|4030000000|82.67|229244|50.34|26|2024-02-21|15/12/2023||0.504||553060000|82.75|1|2023-11-01|15/09/2023|0.73|0.68|591700000|586040000|69.069999694824|1
2023-12-30 15:38:37|02376|16961|PRMW|2.4B|2400000000|15.05|872004|-4.14|43|2024-02-22|15/12/2023||0.1733||578840000|15.039999961853|1|2023-11-02|15/09/2023|0.21|0.27|622000000|625610000|13.180000305176|1
2023-12-30 15:38:43|02377|949589|IRT|3.53B|3530000000|15.31|2028503|-9.94|36|2024-02-14|15/12/2023||-0.0667||166780000|15.300000190735|1|2023-10-30|15/09/2023|0.02|0.08|168380000|166890000|12.199999809265|1
2023-12-30 15:38:49|02378|961754|TWNK|4.43B|4430000000|33.3|4289740|47.67|30|2024-02-27|15/12/2023||0.2952||360060000|33.299999237061|1|2023-11-07|15/09/2023|0.24|0.26|352800000|366090000|33.299999237061|1
2023-12-30 15:38:55|02379|21151|BRC|2.84B|2840000000|58.71|314930|22.9|42|2024-02-22|15/01/2024||0.9475||340830000|58.689998626709|1|2023-11-16|15/10/2023|1|0.95|331980000|341980000|54.299999237061|1
2023-12-30 15:39:05|02380|20689|FBC|2.00B|2000000000|37.54|1252729|0|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
2023-12-30 15:39:12|02381|17575|WSFS|2.79B|2790000000|45.93|267366|-0.84|42|2024-01-24|15/12/2023||0.956||247480000|45.939998626709|1|2023-10-23|15/09/2023|1.23|1.04|255300000|243520000|34.349998474121|1
2023-12-30 15:39:19|02382|17546|WAFD|2.12B|2120000000|32.96|373582|-3|42|2024-01-11|15/12/2023||0.7683||179230000|32.990001678467|1|2023-10-17|15/09/2023|0.72|0.91|178030000|199200000|25.920000076294|1
2023-12-30 15:39:26|02383|17110|SANM|2.92B|2920000000|51.37|447984|-11.11|42|2024-01-29|15/12/2023||1.13||1880000000|51.369998931885|1|2023-11-06|15/09/2023|1.42|1.45|2050000000|2150000000|53.360000610352|1
2023-12-30 15:39:32|02384|945656|VSTO|1.72B|1720000000|29.57|818903|20.74|36|2024-02-01|15/12/2023||0.824||688140000|29.569999694824|1|2023-11-01|15/09/2023|0.96|1.1|676810000|711210000|25.120000839233|1
2023-12-30 15:39:38|02385|20897|RLJ|1.81B|1810000000|11.73|1472594|11.93|42|2024-02-21|15/12/2023||-0.002||314370000|11.720000267029|1|2023-11-01|15/09/2023|0.06|0.05|334400000|327540000|9.3999996185303|1
2023-12-30 15:39:44|02386|16690|MYGN|1.7B|1700000000|19.14|641474|31.1|42|2024-02-28|15/12/2023||0.0142||194180000|19.139999389648|1|2023-11-06|15/09/2023|-0.03|-0.08|191900000|179230000|17.020000457764|1
2023-12-30 15:39:51|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
2023-12-30 15:39:57|02388|20456|MTX|2.32B|2320000000|71.3|158861|17.12|42|2024-02-01|15/12/2023||1.25||506670000|71.330001831055|1|2023-10-26|15/09/2023|1.49|1.32|548000000|551850000|50.599998474121|1
2023-12-30 15:40:05|02389|20300|NHI|2.42B|2420000000|55.9|166518|7.27|42|2024-02-20|15/12/2023||0.7||62560000|55.900001525879|1|2023-11-07|15/09/2023|0.68|0.72|80110000|62580000|51.220001220703|1
2023-12-30 15:40:11|02390|20381|SJI|4.42B|4420000000|36.09|2774865|1.55|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
2023-12-30 15:40:16|02391|20761|WLY|1.75B|1750000000|31.76|494418|-20.7|42|2024-03-07|15/01/2024||0.54||408100000|31.739999771118|1|2023-12-06|15/10/2023|0.73|0.56|493000000|381200000|30.39999961853|1
2023-12-30 15:40:23|02392|15304|AAWW|2.93B|2930000000|102.48|518593|1.58|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
2023-12-30 15:40:31|02393|20443|EBS|124.52M|124520000|2.4|1409332|-79.75|42|2024-02-22|15/12/2023||0.1001||283560000|2.4100000858307|1|2023-11-08|15/09/2023|-0.4118|-0.4409|270500000|237430000|2.3599998950958|1
2023-12-30 15:40:37|02394|16322|IBOC|3.37B|3370000000|54.32|231616|17.73|40|2024-02-22|15/12/2023|||||54.319999694824|1|2023-11-02|15/09/2023|1.66||||44.169998168945|1
2023-12-30 15:40:44|02395|16127|FRME|2.22B|2220000000|37.08|204705|-10.04|42|2024-01-25|15/12/2023||0.866||165400000|37.080001831055|1|2023-10-26|15/09/2023|0.94|0.95|161230000|166870000|26.370000839233|1
2023-12-30 15:40:50|02396|15309|ARCB|2.84B|2840000000|120.21|328731|69.07|41|2024-01-31|15/12/2023||2.33||1090000000|120.20999908447|1|2023-10-27|15/09/2023|2.31|1.49|1130000000|1120000000|87.98999786377|1
2023-12-30 15:40:55|02397|17114|SASR|1.22B|1220000000|27.24|173138|-23.87|41|2024-01-18|15/12/2023||0.5325||102930000|27.239999771118|1|2023-10-24|15/09/2023|0.62|0.56|103540000|105210000|19.770000457764|1
2023-12-30 15:41:02|02398|8154|GHC|3.17B|3170000000|697|14611|14.95|43|2024-02-23|15/12/2023||12.52||1120000000|696.17999267578|1|2023-11-01|15/09/2023|10.45|7.9|1110000000|1080000000|578.71997070312|1
2023-12-30 15:41:09|02399|20690|HTH|2.29B|2290000000|35.21|288382|16.2|42|2024-01-26|15/12/2023||0.405||296890000|35.189998626709|1|2023-10-20|15/09/2023|0.57|0.48|312500000|315150000|27.860000610352|1
2023-12-30 15:41:15|02400|41181|CSTM|2.93B|2930000000|19.96|746062|68.16|42|2024-02-22|15/12/2023||0.3065||1640000000|19.959999084473|1|2023-10-25|15/09/2023|0.2753|0.4279|1720000000|1860000000|16.280000686646|1
2023-12-30 15:41:22|02401|20438|CPK|2.29B|2290000000|105.59|219411|-12.67|41|2024-02-21|15/12/2023||1.59||217230000|105.59999847412|1|2023-11-02|15/09/2023|0.53|0.65|131500000|144270000|89.26000213623|1
2023-12-30 15:41:28|02402|20520|BDN|932.17M|932170000|5.41|2085684|-12.88|37|2024-01-31|15/12/2023||-0.0609||123050000|5.4000000953674|1|2023-10-24|15/09/2023|-0.06|-0.06|129370000|122400000|3.8599998950958|1
2023-12-30 15:41:34|02403|16617|MGLN|2.50B|2500000000|94.99|891527|0|36|2022-07-29|15/06/2022||0.37||1300000000|94.98999786377|1|2022-04-28|15/03/2022||1.23||1240000000|94.98999786377|1
2023-12-30 15:41:41|02404|17572|WSBC|1.86B|1860000000|31.37|165603|-15.83|42|2024-01-23|15/12/2023||0.5588||146830000|31.370000839233|1|2023-10-25|15/09/2023|0.59|0.59|148560000|148360000|23.520000457764|1
2023-12-30 15:41:48|02405|39145|TRN|2.18B|2180000000|26.61|425358|-10.82|42|2024-02-15|15/12/2023||0.6877||737080000|26.590000152588|1|2023-11-02|15/09/2023|0.26|0.26|821300000|702500000|20.700000762939|1
2023-12-30 15:41:52|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
2023-12-30 15:41:58|02407|959886|FCPT|2.29B|2290000000|25.31|706537|-2.2|33|2024-02-14|15/12/2023||0.27||65270000|25.319999694824|1|2023-11-01|15/09/2023|0.27|0.28|57200000|63960000|21.299999237061|1
2023-12-30 15:42:07|02408|39236|PDM|879.6M|879600000|7.12|1094818|-22.78|42|2024-02-06|15/12/2023||-0.0366||144580000|7.1100001335144|1|2023-10-30|15/09/2023|-0.14|-0.0034|144130000|128500000|5.0700001716614|1
2023-12-30 15:42:14|02409|16080|FFBC|2.26B|2260000000|23.75|343429|-2.54|42|2024-01-25|15/12/2023||0.61||207200000|23.75|1|2023-10-24|15/09/2023|0.67|0.68|212080000|209940000|18.950000762939|1
2023-12-30 15:42:20|02410|21172|MOGa|4.89B|4890000000|144.73|133905|66.03|42|2024-01-26|15/12/2023||1.45||809540000|144.7799987793|1|2023-11-03|15/09/2023|2.1|1.71|872050000|806330000|118.76999664307|1
2023-12-30 15:42:28|02411|17372|TOWN|2.2B|2200000000|29.76|198071|-3.78|40|2024-01-25|15/12/2023||0.452||164180000|29.729999542236|1|2023-10-26|15/09/2023|0.6|0.49|172860000|172380000|22.030000686646|1
2023-12-30 15:42:33|02412|17098|RUSHA|3.94B|3940000000|50.3|390288|44.25|42|2024-02-14|15/12/2023||0.845||1880000000|50.299999237061|1|2023-10-24|15/09/2023|0.96|0.905|1980000000|1960000000|38.639999389648|1
2023-12-30 15:42:39|02413|17118|||||||42|2024-02-06|15/12/2023||-1.55||1320000000|16.379999160767|1|2023-10-26|15/09/2023|-1.37|-1.42|1260000000|1260000000|16.780000686646|1
2023-12-30 15:42:46|02414|17186|SKYW|2.14B|2140000000|52.2|387732|227.27|42|2024-02-01|15/12/2023||0.154||746240000|52.200000762939|1|2023-10-26|15/09/2023|0.55|0.4|766000000|756270000|38.020000457764|1
2023-12-30 15:42:52|02415|24283|ELME|1.28B|1280000000|14.6|613267|-18.62|42|2024-02-15|15/12/2023||0.0322||58400000|14.60000038147|1|2023-10-26|15/09/2023|-0.5|0.0207|56650000|57170000|13.420000076294|1
2023-12-30 15:42:59|02416|20146|ARI|1.66B|1660000000|11.74|845100|8.2|42|2024-02-14|15/12/2023||0.3353||68970000|11.739999771118|1|2023-10-30|15/09/2023|0.37|0.35|60220000|73360000|9.329999923706|1
2023-12-30 15:43:05|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
2023-12-30 15:43:11|02418|977731|GMS|3.28B|3280000000|82.47|290445|62.18|32|2024-02-29|15/01/2024||1.6||1270000000|82.459999084473|1|2023-12-07|15/10/2023|2.3|2.26|1420000000|1380000000|72.410003662109|1
2023-12-30 15:43:17|02419|17078|ROIC|1.87B|1870000000|14.03|1246354|-7.21|42|2024-02-20|15/12/2023||0.0697||80850000|14.029999732971|1|2023-10-24|15/09/2023|0.07|0.07|81750000|80990000|11.699999809265|1
2023-12-30 15:43:23|02420|1122330|CVET|2.94B|2940000000|20.99|1238300|0|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
2023-12-30 15:43:30|02421|16306|HTLF|1.6B|1600000000|37.61|160299|-20.01|41|2024-01-29|15/12/2023||1.1||147890000|37.610000610352|1|2023-10-30|15/09/2023|1.12|1.09|174200000|180050000|28.60000038147|1
2023-12-30 15:43:37|02422|8143|GNW|3.01B|3010000000|6.685|2743966|26.37|43|2024-02-06|15/12/2023||0.255||1980000000|6.6799998283386|1|2023-11-08|15/09/2023|0.09|0.18|1830000000|1960000000|6.0900001525879|1
2023-12-30 15:43:43|02423|278|ODP|2.1B|2100000000|56.3|271266|23.11|42|2024-02-21|15/12/2023||0.7842||1860000000|56.299999237061|1|2023-11-08|15/09/2023|1.88|1.56|2010000000|2040000000|47.450000762939|1
2023-12-30 15:43:48|02424|945633|XHR|1.48B|1480000000|13.63|780574|4.44|36|2024-02-27|15/12/2023||0.0202||254600000|13.619999885559|1|2023-10-31|15/09/2023|-0.08|-0.05|232020000|232370000|11.579999923706|1
2023-12-30 15:43:54|02425|41227|PFSI|4.41B|4410000000|88.39|275661|54.39|41|2024-02-08|15/12/2023||1.83||410870000|88.370002746582|1|2023-10-26|15/09/2023|1.77|1.69|400300000|401960000|63|1
2023-12-30 15:43:59|02426|1163554|ETWO|1.48B|1480000000|4.39|2678154|-25.34|19|2024-04-30|15/02/2024||0.0461||156560000|4.3899998664856|1|2024-01-09|15/11/2023||0.0425||154460000|4.3899998664856|1
2023-12-30 15:44:05|02427|945068|UE|2.25B|2250000000|18.31|973375|29.49|35|2024-02-14|15/12/2023||0.1133||99590000|18.299999237061|1|2023-10-31|15/09/2023|0.31|0.08|101730000|100500000|14.739999771118|1
2023-12-30 15:44:12|02428|17071|RNST|1.89B|1890000000|33.74|222776|-10.84|42|2024-01-23|15/12/2023||0.635||162960000|33.720001220703|1|2023-10-24|15/09/2023|0.75|0.69|166210000|167370000|24.190000534058|1
2023-12-30 15:44:17|02429|39297|||||||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
2023-12-30 15:44:23|02430|20143|MFA|1.15B|1150000000|11.275|1077514|13.32|42|2024-02-22|15/12/2023||0.3639||65750000|11.279999732971|1|2023-11-07|15/09/2023|0.4|0.4|46140000|61400000|9.8100004196167|1
2023-12-30 15:44:29|02431|39312|HOUS|896.06M|896060000|8.11|1372110|27.32|42|2024-02-27|15/12/2023||-0.3162||1280000000|8.1099996566772|1|2023-10-24|15/09/2023|1.17|0.32|1600000000|1610000000|4.1199998855591|1
2023-12-30 15:44:34|02432|1171969|COUR|2.95B|2950000000|19.38|1355923|64.8|17|2024-02-08|15/12/2023||-0.0016||163990000|19.379999160767|1|2023-10-26|15/09/2023|-0.21|-0.07|165500000|157940000|17.299999237061|1
2023-12-30 15:44:41|02433|20755|GTN|827.83M|827830000|8.95|1117376|-20.87|42|2024-02-29|15/12/2023||-0.0886||867190000|8.960000038147|1|2023-11-08|15/09/2023|-0.57|-0.31|803000000|798210000|7.4400000572205|1
2023-12-30 15:44:48|02434|17386|TRMK|1.7B|1700000000|27.88|294240|-20.41|42|2024-01-23|15/12/2023||0.5767||187690000|27.909999847412|1|2023-10-24|15/09/2023|0.64|0.67|190900000|190650000|20.549999237061|1
2023-12-30 15:44:54|02435|102910|CTRE|2.67B|2670000000|22.37|509982|19.75|37|2024-02-14|15/12/2023||0.235||52570000|22.379999160767|1|2023-11-09|15/09/2023|0.08|0.23|55880000|51180000|21.459999084473|1
2023-12-30 15:45:00|02436|20909|B|1.65B|1650000000|32.66|476216|-20.11|42|2024-02-16|15/12/2023||0.35||412570000|32.630001068115|1|2023-10-27|15/09/2023|0.19|0.51|361000000|357940000|29.979999542236|1
2023-12-30 15:45:07|02437|32324|WKC|1.37B|1370000000|22.78|556772|-16.77|42|2024-02-22|15/12/2023||0.4733||11760000000|22.780000686646|1|2023-10-26|15/09/2023|0.58|0.58|12250000000|12030000000|19.610000610352|1
2023-12-30 15:45:12|02438|1064342|AHCO|984.2M|984200000|7.29|1294005|-62.46|22|2024-02-27|15/12/2023||0.1928||826670000|7.2800002098083|1|2023-11-07|15/09/2023|-3.43|0.2|804000000|796600000|8.4499998092651|1
2023-12-30 15:45:19|02439|16951|PRAA|1.03B|1030000000|26.2|359096|-23.12|42|2024-02-26|15/12/2023||-0.292||209340000|26.200000762939|1|2023-11-06|15/09/2023|-0.31|-0.37|216430000|205240000|14.039999961853|1
2023-12-30 15:45:24|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
2023-12-30 15:45:30|02441|955546|EPC|1.84B|1840000000|36.62|349672|-6.63|35|2024-02-08|15/12/2023||0.0699||480980000|36.630001068115|1|2023-11-09|15/09/2023|0.72|0.64|534100000|530170000|35.090000152588|1
2023-12-30 15:45:35|02442|20277|TDS|2.07B|2070000000|18.34|1000832|73.35|42|2024-02-23|15/12/2023||-0.1274||1280000000|18.340000152588|1|2023-11-03|15/09/2023|-0.16|-0.0405|1280000000|1280000000|19.040000915527|1
2023-12-30 15:45:42|02443|20318|DRH|1.98B|1980000000|9.395|1984045|15.56|42|2024-02-22|15/12/2023||0.058||262150000|9.3999996185303|1|2023-11-01|15/09/2023|0.12|0.1|277100000|267180000|7.7300000190735|1
2023-12-30 15:45:49|02444|16759|NTCT|1.56B|1560000000|21.95|732443|-32.61|42|2024-01-31|15/12/2023||0.43||202520000|21.950000762939|1|2023-11-02|15/09/2023|0.61|0.54|196100000|223560000|21.780000686646|1
2023-12-30 15:45:56|02445|20213|PFS|1.35B|1350000000|18.03|536286|-15.9|42|2024-01-26|15/12/2023||0.41||131800000|18.030000686646|1|2023-10-26|15/09/2023|0.38|0.38|115500000|135070000|13.859999656677|1
2023-12-30 15:46:02|02446|20424|AAT|1.74B|1740000000|22.52|353563|-15.5|42|2024-02-06|15/12/2023||0.16||108010000|22.540000915527|1|2023-10-24|15/09/2023|0.2|0.16|105490000|106870000|17.579999923706|1
2023-12-30 15:46:09|02447|24323|THS|2.29B|2290000000|41.5|402781|-15.13|42|2024-02-15|15/12/2023||0.7375||938760000|41.450000762939|1|2023-11-06|15/09/2023|0.57|0.5|906600000|955500000|42.5|1
2023-12-30 15:46:18|02448|24410|PRK|2.14B|2140000000|133.37|50904|-6.1|39|2024-01-22|15/12/2023||1.89||119620000|132.86000061035|1|2023-10-23|15/09/2023|2.28|1.91|121830000|118810000|93.599998474121|1
2023-12-30 15:46:26|02449|20521|BGS|825.56M|825560000|10.49|1349702|-6.59|42|2024-02-27|15/12/2023||0.2957||577100000|10.489999771118|1|2023-11-08|15/09/2023|0.27|0.23|502700000|505340000|8.9399995803833|1
2023-12-30 15:46:33|02450|17396|ADEA|1.33B|1330000000|12.39|553775|30.28|41|2023-11-13|15/09/2023|-0.08|0.26|130390000|90810000|9.2700004577637|1|2023-08-09|15/06/2023|-0.09|0.25|126900000|89010000|10.034999847412|1
2023-12-30 15:46:39|02451|17121|SBCF|2.41B|2410000000|28.46|459543|-9.77|41|2024-01-25|15/12/2023||0.3943||137650000|28.459999084473|1|2023-10-26|15/09/2023|0.46|0.4|137090000|138910000|19.60000038147|1
2023-12-30 15:46:44|02452|16325|ICFI|2.52B|2520000000|134.09|98713|34.93|42|2024-02-27|15/12/2023||1.64||482910000|134.08999633789|1|2023-11-02|15/09/2023|1.81|1.62|502000000|502850000|125.76999664307|1
2023-12-30 15:46:50|02453|20939|NPO|3.28B|3280000000|156.84|86783|41.34|42|2024-02-20|15/12/2023||1.57||263700000|156.74000549316|1|2023-10-31|15/09/2023|1.58|1.58|250700000|272670000|115.04000091553|1
2023-12-30 15:46:57|02454|20727|AKR|1.67B|1670000000|16.99|728941|18.4|42|2024-02-14|15/12/2023||0.028||64480000|16.989999771118|1|2023-10-30|15/09/2023|-0.02|-0.01|81390000|73070000|13.430000305176|1
2023-12-30 15:47:01|02455|1161066|MSGE|1.10B|1100000000|31.84|404471|-28.88|19|2024-02-28|15/12/2023||0.3994||854760000|31.799999237061|1|2023-11-07|15/09/2023|-1|-0.5267|142210000|393620000|30.530000686646|1
2023-12-30 15:47:08|02456|101870|KN|1.62B|1620000000|17.91|560143|7.96|39|2024-02-07|15/12/2023||0.335||194950000|17.909999847412|1|2023-11-02|15/09/2023|0.31|0.28|175100000|175480000|13.10000038147|1
2023-12-30 15:47:15|02457|954882|LILAK|1.5B|1500000000|7.34|854866|-3.55|35|2024-02-21|15/12/2023||0.0548||1180000000|7.3400001525879|1|2023-11-09|15/09/2023|0.29|0.29|1130000000|1130000000|6.6300001144409|1
2023-12-30 15:47:21|02458|21222|CBZ|3.11B|3110000000|62.6|208833|32.37|42|2024-02-15|15/12/2023||-0.28||314590000|62.590000152588|1|2023-10-26|15/09/2023|0.66|0.59|410500000|395530000|50.810001373291|1
2023-12-30 15:47:28|02459|24295|WOR|2.84B|2840000000|57.55|503037|15.98|42|2024-03-20|15/02/2024||0.5579||886000000|57.549999237061|1|2023-12-19|15/11/2023|0.78|0.4377|1100000000|666150000|56.549999237061|1
2023-12-30 15:47:33|02460|989525|NTB|1.54B|1540000000|32.02|227316|6.03|30|2024-02-12|15/12/2023||1.13||141930000|32.020000457764|1|2023-10-24|15/09/2023|1.16|1.14|141700000|143860000|26.329999923706|1
2023-12-30 15:47:39|02461|1057998|ILPT|309.47M|309470000|4.7|503524|39.05|29|2024-02-13|15/12/2023||-0.46||109530000|4.6999998092651|1|2023-10-25|15/09/2023|-0.4|-0.4|110140000|108560000|2.3599998950958|1
2023-12-30 15:47:48|02462|13839|ATGE|2.35B|2350000000|58.94|441624|65.65|42|2024-02-06|15/12/2023||1.09||368520000|58.990001678467|1|2023-10-26|15/09/2023|0.93|0.88|368800000|357120000|44.409999847412|1
2023-12-30 15:47:55|02463|15520|BANR|1.84B|1840000000|53.56|199997|-15.83|41|2024-01-18|15/12/2023||1.28||156640000|53.560001373291|1|2023-10-18|15/09/2023|1.43|1.35|157700000|158950000|43.669998168945|1
2023-12-30 15:48:01|02464|21236|SJW|2.09B|2090000000|65.37|131254|-20.85|42|2024-02-21|15/12/2023||0.5927||160080000|65.349998474121|1|2023-10-30|15/09/2023|1.13|0.97|204800000|187460000|58.669998168945|1
2023-12-30 15:48:08|02465|8046|STC|1.61B|1610000000|58.81|184973|36.1|42|2024-02-07|15/12/2023||0.4733||566730000|58.75|1|2023-10-25|15/09/2023|0.86|0.71|601700000|588900000|39.470001220703|1
2023-12-30 15:48:17|02466|20515|ALEX|1.38B|1380000000|19.05|293006|1.71|38|2024-02-28|15/12/2023||0.13||46200000|19.040000915527|1|2023-11-02|15/09/2023|0.16|0.12|52500000|54000000|15.970000267029|1
2023-12-30 15:48:23|02467|15554|BGC|3.29B|3290000000|7.22|2489961|89.01|41|2023-11-01|15/09/2023||0.21||483200000|5.8699998855591|1|2023-08-03|15/06/2023||0.21||491300000|5.1700000762939|1
2023-12-30 15:48:29|02468|15357|ARGO|1.06B|1060000000|29.99|341025|16.65|42|2024-02-13|15/12/2023||0.4933||330450000|29.989999771118|1|2023-11-08|15/09/2023|-1.41|0.4|378400000|318650000|29.909999847412|1
2023-12-30 15:48:35|02469|20324|SVC|1.42B|1420000000|8.54|840188|16.67|42|2024-02-29|15/12/2023||-0.14||430690000|8.5500001907349|1|2023-11-06|15/09/2023|-0.03|-0.03|496800000|489190000|7.7600002288818|1
2023-12-30 15:48:42|02470|20780|STAR|662.56M|662560000|7.63|220599|-84.25|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
2023-12-30 15:48:49|02471|945634|DEA|1.45B|1450000000|13.44|973440|-6.01|36|2024-02-27|15/12/2023||0.065||70700000|13.439999580383|1|2023-10-31|15/09/2023|0.06|0.06|72010000|69260000|10.489999771118|1
2023-12-30 15:48:55|02472|15985|EGBN|901.98M|901980000|30.14|240957|-32.69|42|2024-01-17|15/12/2023||0.6967||73560000|30.139999389648|1|2023-10-25|15/09/2023|0.91|0.72|77070000|73720000|17.889999389648|1
2023-12-30 15:49:02|02473|20492|GVA|2.23B|2230000000|50.87|320273|43.74|42|2024-02-16|15/12/2023||0.865||838320000|50.869998931885|1|2023-10-31|15/09/2023|1.69|1.42|1110000000|1080000000|34.310001373291|1
2023-12-30 15:49:08|02474|20496|KAR|1.6B|1600000000|14.8|798783|14.02|42|2024-02-14|15/12/2023||0.13||392240000|14.789999961853|1|2023-11-01|15/09/2023|0.18|0.15|416000000|410670000|13.430000305176|1
2023-12-30 15:49:14|02475|995930|LAUR|2.16B|2160000000|13.71|698802|40.04|29|2024-02-22|15/12/2023||0.414||414550000|13.710000038147|1|2023-11-02|15/09/2023|0.23|0.19|361500000|360000000|14.310000419617|1
2023-12-30 15:49:20|02476|20474|BCEI|6.41B|6410000000|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
2023-12-30 15:49:26|02477|16096|FIBK|3.23B|3230000000|30.75|642198|-20.79|42|2024-01-31|15/12/2023||0.5819||252810000|30.75|1|2023-10-25|15/09/2023|0.7|0.62|255700000|258970000|21.680000305176|1
2023-12-30 15:49:32|02478|15982|EFSC|1.67B|1670000000|44.65|128203|-10.25|42|2024-01-22|15/12/2023||1.22||155660000|44.650001525879|1|2023-10-23|15/09/2023|1.17|1.24|153700000|155250000|35.669998168945|1
2023-12-30 15:49:39|02479|9231|MDRX|1.15B|1150000000|10.49|1253759|-41.33|42|2024-02-22|15/12/2023||0.26||171100000|10.489999771118|1|2023-11-02|15/09/2023|0.23|0.215|158400000|159840000|13.329999923706|1
2023-12-30 15:49:46|02480|15523|HOPE|1.45B|1450000000|12.08|758643|-7.65|42|2024-01-23|15/12/2023||0.254||138200000|12.079999923706|1|2023-10-23|15/09/2023|0.25|0.26|143680000|138250000|8.7299995422363|1
2023-12-30 15:49:55|02481|16783|NYMT|773.53M|773530000|8.53|771358|-17.98|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
2023-12-30 15:50:03|02482|17270|STRA|2.23B|2230000000|92.37|99696|14.16|42|2024-02-23|15/12/2023||1.36||297890000|92.330001831055|1|2023-11-02|15/09/2023|0.97|0.81|285900000|283180000|82.849998474121|1
2023-12-30 15:50:09|02483|1166007|AMWL|428.48M|428480000|1.5|2144345|-48.28|18|2024-02-22|15/12/2023||-0.1976||70180000|1.4900000095367|1|2023-11-01|15/09/2023|-0.48|-0.21|61900000|63170000|1.1699999570847|1
2023-12-30 15:50:16|02484|16776|NWBI|1.59B|1590000000|12.48|674775|-10.92|42|2024-01-22|15/12/2023||0.2217||131310000|12.479999542236|1|2023-10-23|15/09/2023|0.31|0.24|139260000|134220000|9.8100004196167|1
2023-12-30 15:50:22|02485|15967|ECPG|1.19B|1190000000|50.75|175910|6.55|42|2024-02-21|15/12/2023||1.28||328070000|50.75|1|2023-11-01|15/09/2023|0.79|1.36|309600000|333650000|37.680000305176|1
2023-12-30 15:50:29|02486|8029|MHO|3.84B|3840000000|137.75|294246|198.74|42|2024-01-31|15/12/2023||4.85||1170000000|137.75999450684|1|2023-10-25|15/09/2023|4.82|4.27|1000000000|1070000000|77.75|1
2023-12-30 15:50:35|02487|953810|GNL|2.29B|2290000000|9.96|1740893|-21.39|35|2024-02-28|15/12/2023||-0.03||183070000|9.9499998092651|1|2023-11-07|15/09/2023|-1.11|-0.03|118170000|107870000|8.5100002288818|1
2023-12-30 15:50:43|02488|6423|PTEN|4.51B|4510000000|10.8|6506094|-36.47|42|2024-02-08|15/12/2023||0.1967||1510000000|10.800000190735|1|2023-11-07|15/09/2023|0.2|0.26|1000000000|1050000000|12.489999771118|1
2023-12-30 15:50:49|02489|17316|TBBK|2.07B|2070000000|38.56|401447|34.22|42|2024-01-25|15/12/2023||0.9667||118410000|38.540000915527|1|2023-10-26|15/09/2023|0.92|0.93|115660000|119240000|32.349998474121|1
2023-12-30 15:50:57|02490|15697|CFFN|851.96M|851960000|6.45|933777|-25.78|42|2024-01-31|15/12/2023||0.035||39650000|6.4499998092651|1|2023-10-25|15/09/2023|0.04|0.03|30740000|37350000|4.2399997711182|1
2023-12-30 15:51:04|02491|20541|MEI|809.17M|809170000|22.76|328819|-49.22|42|2024-02-29|15/01/2024||0.1433||279020000|22.739999771118|1|2023-12-07|15/10/2023|0.06|0.11|288000000|290190000|24.389999389648|1
2023-12-30 15:51:12|02492|942641|PGRE|1.23B|1230000000|5.17|1606469|-12.67|37|2024-02-20|15/12/2023||-0.05||184230000|5.1700000762939|1|2023-11-01|15/09/2023|-0.04|-0.04|189180000|181500000|4.2800002098083|1
2023-12-30 15:51:19|02493|20619|VRE|1.59B|1590000000|15.72|738247|-1.44|42|2024-02-21|15/12/2023||-0.1111||65800000|15.720000267029|1|2023-10-25|15/09/2023|-0.6|-0.11|61500000|69270000|15.420000076294|1
2023-12-30 15:51:24|02494|40978|BLUE|265.98M|265980000|1.38|9599262|-79.94|39|2024-02-20|15/12/2023||-0.7032||18720000|1.3799999952316|1|2023-11-07|15/09/2023|-0.66|-0.67|12390000|13560000|3.2999999523163|1
2023-12-30 15:51:31|02495|103911|VRTV|2.31B|2310000000|170|147180|39.21|38|2024-02-29|15/12/2023||5.08||1610000000|169.99000549316|1|2023-11-07|15/09/2023||5.15||1630000000|169.42999267578|1
2023-12-30 15:51:38|02496|20404|HMN|1.34B|1340000000|32.7|194332|-13.51|42|2024-02-06|15/12/2023||0.6099||275000000|32.709999084473|1|2023-11-02|15/09/2023|0.51|0.42|378700000|268870000|31.780000686646|1
2023-12-30 15:51:44|02497|17195|SMCI|15.88B|15880000000|284.26|3173130|247.04|42|2024-01-30|15/12/2023||4.5||2780000000|284.26000976562|1|2023-11-01|15/09/2023|3.43|3.27|2120000000|2110000000|239.4700012207|1
2023-12-30 15:51:50|02498|20899|RWT|879.09M|879090000|7.41|1424710|7.7|42|2024-02-07|15/12/2023||0.155||53270000|7.4099998474121|1|2023-10-30|15/09/2023|0.09|0.15|10000000|49620000|6.75|1
2023-12-30 15:52:02|02499|16057|FBNC|1.52B|1520000000|37.01|162289|-14.64|42|2024-01-24|15/12/2023||0.6375||98870000|37.009998321533|1|2023-10-25|15/09/2023|0.73|0.68|99880000|99530000|26.479999542236|1
2023-12-30 15:52:09|02500|8215|BIG|227.6M|227600000|7.79|1595138|-46.9|41|2024-02-29|15/01/2024||-0.303||1430000000|7.8000001907349|1|2023-11-30|15/10/2023|-4.38|-4.68|1030000000|1030000000|4.8000001907349|1
2023-12-30 15:52:16|02501|16709|NBTB|1.97B|1970000000|41.91|171028|-4.12|42|2024-01-22|15/12/2023||0.75||138950000|41.909999847412|1|2023-10-24|15/09/2023|0.84|0.77|135130000|130220000|31.370000839233|1
2023-12-30 15:52:22|02502|943129|AVNS|1.05B|1050000000|22.45|283646|-17.98|37|2024-02-27|15/12/2023||0.42||182330000|22.430000305176|1|2023-11-01|15/09/2023|0.3|0.28|171300000|169600000|18.360000610352|1
2023-12-30 15:52:28|02503|1072221|RCUS|1.43B|1430000000|19.09|755680|-5.73|28|2024-02-21|15/12/2023||-1.02||28300000|19.079999923706|1|2023-11-07|15/09/2023|-0.94|-1.13|32000000|27570000|15.569999694824|1
2023-12-30 15:52:34|02504|32360|OPK|1.17B|1170000000|1.51|2001307|21.77|42|2024-02-22|15/12/2023||-0.0767||195640000|1.5099999904633|1|2023-11-06|15/09/2023|-0.11|-0.1|178600000|174780000|1.3500000238419|1
2023-12-30 15:52:40|02505|16632|MLAB|564.89M|564890000|104.77|50028|-36.85|38|2024-02-05|15/12/2023||1.82||54900000|104.76999664307|1|2023-11-06|15/09/2023|1.91|1.79|53170000|55430000|93.220001220703|1
2023-12-30 15:52:47|02506|21107|DLX|937.21M|937210000|21.45|215983|25.37|42|2024-02-01|15/12/2023||0.75||541130000|21.450000762939|1|2023-11-02|15/09/2023|0.79|0.74|537800000|537330000|16.190000534058|1
2023-12-30 15:52:53|02507|21077|LZB|1.58B|1580000000|36.92|389384|60.1|42|2024-02-20|15/01/2024||0.7833||533060000|36.919998168945|1|2023-11-29|15/10/2023|0.74|0.64|511000000|502550000|31.440000534058|1
2023-12-30 15:52:59|02508|20439|CRS|3.49B|3490000000|70.79|499751|89.63|42|2024-02-01|15/12/2023||0.8467||661470000|70.790000915527|1|2023-10-26|15/09/2023|0.88|0.76|651900000|739150000|60.509998321533|1
2023-12-30 15:53:06|02509|30810|INO|139.22M|139220000|0.51|3535086|-66.67|41|2024-03-13|15/12/2023||-0.1267||136370|0.50999999046326|1|2023-11-09|15/09/2023|-0.09|-0.13|390000|116670|0.37999999523163|1
2023-12-30 15:53:13|02510|16925|PLUS|2.13B|2130000000|79.84|122097|80.96|42|2024-02-07|15/12/2023||1.4||595070000|79.839996337891|1|2023-11-07|15/09/2023|1.4|1.32|587600000|561300000|64.389999389648|1
2023-12-30 15:53:18|02511|32380|ATSG|1.14B|1140000000|17.61|679789|-32.94|42|2024-02-22|15/12/2023||0.3286||538410000|17.620000839233|1|2023-11-06|15/09/2023|0.32|0.5|523000000|529880000|20.620000839233|1
2023-12-30 15:53:24|02512|31069|SUPN|1.58B|1580000000|28.94|397020|-19.34|42|2024-02-27|15/12/2023||0.34||155500000|28.909999847412|1|2023-11-08|15/09/2023|-0.29|0.02|153880000|144940000|23.860000610352|1
2023-12-30 15:53:30|02513|50909|RILY|641.93M|641930000|20.99|1197605|-38.89|37|2024-02-21|15/12/2023|||||21.010000228882|1|2023-11-08|15/09/2023|-2.53||462310000||34.779998779297|1
2023-12-30 15:53:37|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
2023-12-30 15:53:44|02515|16958|PRIM|1.77B|1770000000|33.24|363237|51.57|42|2024-02-26|15/12/2023||0.732||1550000000|33.25|1|2023-11-07|15/09/2023|1.02|0.85|1530000000|1430000000|30.340000152588|1
2023-12-30 15:53:49|02516|15740|CLNE|854.18M|854180000|3.83|1952250|-27.32|42|2024-03-12|15/12/2023||0.0168||107210000|3.829999923706|1|2023-11-09|15/09/2023|-0.04|-0.01|95600000|104770000|3.5899999141693|1
2023-12-30 15:53:56|02517|17530|WABC|1.5B|1500000000|56.41|130947|-4.54|42|2024-01-18|15/12/2023||1.42||79770000|56.450000762939|1|2023-10-19|15/09/2023|1.56|1.44|83370000|79570000|44.919998168945|1
2023-12-30 15:54:04|02518|17389|TRS|1.05B|1050000000|25.33|172248|-8.92|42|2024-02-27|15/12/2023||0.581||251850000|25.290000915527|1|2023-10-26|15/09/2023|0.57|0.58|235300000|247220000|22.879999160767|1
2023-12-30 15:54:10|02519|16171|GEVO|271.88M|271880000|1.16|4804372|-37.63|42|2024-03-27|15/12/2023||-0.056||4140000|1.1599999666214|1|2023-11-13|15/09/2023|-0.07|-0.06|4530000|4100000|1.1000000238419|1
2023-12-30 15:54:17|02520|16392|CSR|927.32M|927320000|58.2|89953|-1.21|54|2024-02-21|15/12/2023||-0.1067||64680000|58.150001525879|1|2023-10-30|15/09/2023|0.41|-0.17|65120000|65170000|47.819999694824|1
2023-12-30 15:54:24|02521|17407|TTMI|1.62B|1620000000|15.81|650430|3.88|42|2024-02-07|15/12/2023||0.2995||572030000|15.810000419617|1|2023-11-01|15/09/2023|0.43|0.27|572600000|570630000|11.489999771118|1
2023-12-30 15:54:30|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
2023-12-30 15:54:36|02523|1163662|PING|2.46B|2460000000|28.5|3190078|0|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
2023-12-30 15:54:43|02524|41226|PBF|5.41B|5410000000|43.94|2047887|7.17|42|2024-02-15|15/12/2023||1.1||9110000000|43.959999084473|1|2023-11-02|15/09/2023|6.61|4.83|10730000000|9990000000|48.200000762939|1
2023-12-30 15:54:48|02525|8930|DDS|6.55B|6550000000|404.35|108495|26.35|42|2024-02-20|15/01/2024||9.62||2120000000|404.29000854492|1|2023-11-09|15/10/2023|9.49|6.72|1480000000|1500000000|308.44000244141|1
2023-12-30 15:54:55|02526|21175|NNI|3.29B|3290000000|88.23|60909|-3.26|42|2024-02-27|15/12/2023||1.36||345300000|88.220001220703|1|2023-11-07|15/09/2023|1.15|1.2|329520000|333000000|88.51000213623|1
2023-12-30 15:55:02|02527|101871|LADR|1.46B|1460000000|11.5|669979|14.66|39|2024-02-08|15/12/2023||0.292||76160000|11.510000228882|1|2023-10-26|15/09/2023|0.31|0.3|79750000|76160000|9.1499996185303|1
2023-12-30 15:55:08|02528|41260|ESRT|2.65B|2650000000|9.7|1216816|42.86|39|2024-02-21|15/12/2023||||154370000|9.6899995803833|1|2023-10-25|15/09/2023|0.07||546690000|186240000|7.6900000572205|1
2023-12-30 15:55:13|02529|20413|NWN|1.43B|1430000000|38.91|232989|-19.39|42|2024-02-23|15/12/2023||1.27||352030000|38.950000762939|1|2023-11-03|15/09/2023|-0.65|-0.66|141480000|127350000|38.580001831055|1
2023-12-30 15:55:20|02530|16208|GPRE|1.5B|1500000000|25.22|1111429|-16.52|42|2024-02-07|15/12/2023||0.2708||808980000|25.219999313354|1|2023-10-31|15/09/2023|0.35|-0.11|892770000|819290000|28.610000610352|1
2023-12-30 15:55:27|02531|32314|OII|2.14B|2140000000|21.28|888523|21.95|42|2024-02-22|15/12/2023||0.2467||624810000|21.280000686646|1|2023-10-25|15/09/2023|0.38|0.32|635180000|635530000|24.829999923706|1
2023-12-30 15:55:34|02532|20188|FCF|1.57B|1570000000|15.43|521009|10.14|43|2024-01-23|15/12/2023||0.3929||123670000|15.439999580383|1|2023-10-24|15/09/2023|0.39|0.4|122580000|123820000|12.060000419617|1
2023-12-30 15:55:41|02533|989521|ASIX|807.53M|807530000|29.96|172455|-21.92|30|2024-02-23|15/12/2023||-0.0567||343570000|29.959999084473|1|2023-11-03|15/09/2023|-0.36|0.02|323000000|367900000|28.069999694824|1
2023-12-30 15:55:51|02534|16791|OCFC|1.03B|1030000000|17.36|322882|-18.84|42|2024-01-25|15/12/2023||0.4771||96850000|17.360000610352|1|2023-10-19|15/09/2023|0.32|0.37|101800000|101220000|13.930000305176|1
2023-12-30 15:55:58|02535|16190|GLNG|2.41B|2410000000|22.99|913517|2.13|42|2024-02-28|15/12/2023||0.5223||80880000|22.989999771118|1|2023-11-21|15/09/2023|0.53|0.5872|67250000|66580000|21.989999771118|1
2023-12-30 15:56:04|02536|15618|BUSE|1.37B|1370000000|24.82|141041|-0.16|40|2024-01-30|15/12/2023||0.5083||107960000|24.819999694824|1|2023-10-24|15/09/2023|0.55|0.51|109080000|108040000|18.969999313354|1
2023-12-30 15:56:11|02537|20422|SXI|1.88B|1880000000|158.37|53575|53.65|42|2024-02-01|15/12/2023||1.73||180360000|158.58999633789|1|2023-11-02|15/09/2023|1.74|1.7|184800000|184590000|143.52000427246|1
2023-12-30 15:56:17|02538|1073475|BRMK|635.04M|635040000|4.82|1079957|32.78|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
2023-12-30 15:56:23|02539|20446|GBX|1.37B|1370000000|44.2|268899|28.75|43|2024-04-05|15/02/2024||0.8636||897070000|44.200000762939|1|2024-01-05|15/11/2023||0.7478||849940000|44.200000762939|1
2023-12-30 15:56:30|02540|15557|BHLB|1.06B|1060000000|24.82|191896|-17.1|41|2024-01-25|15/12/2023||0.4783||107660000|24.819999694824|1|2023-10-20|15/09/2023|0.45|0.49|107800000|108470000|20.040000915527|1
2023-12-30 15:56:35|02541|20628|DK|1.65B|1650000000|25.79|1139654|-4.94|42|2024-02-27|15/12/2023||-0.3113||3570000000|25.799999237061|1|2023-11-07|15/09/2023|2.02|1.44|4750000000|3620000000|25.799999237061|1
2023-12-30 15:56:42|02542|21241|AZZ|1.46B|1460000000|58.08|128087|44.98|43|2024-04-19|15/02/2024||0.666||347250000|58.090000152588|1|2024-01-09|15/11/2023||1||374740000|58.090000152588|1
2023-12-30 15:56:48|02543|15746|CMCO|1.12B|1120000000|39.02|106356|19.4|42|2024-02-06|15/12/2023||0.6775||249810000|39.020000457764|1|2023-11-01|15/09/2023|0.76|0.7|258400000|255060000|30.569999694824|1
2023-12-30 15:56:55|02544|17126|SBSI|945.76M|945760000|31.32|110272|-13.27|42|2024-01-26|15/12/2023||0.6725||65080000|31.319999694824|1|2023-10-26|15/09/2023|0.6|0.76|67250000|68230000|28.25|1
2023-12-30 15:57:01|02545|994248|LGFb|2.45B|2450000000|10.2|802672|87.5|29|2024-02-01|15/12/2023||0.2149||1010000000|10.199999809265|1|2023-11-09|15/09/2023|0.21|-0.0541|1020000000|1010000000|8.6599998474121|1
2023-12-30 15:57:07|02546|24332|TGI|1.27B|1270000000|16.59|1008147|66.23|42|2024-01-31|15/12/2023||0.1388||367960000|16.579999923706|1|2023-11-07|15/09/2023|0.01|-0.01|354100000|337520000|7.9099998474121|1
2023-12-30 15:57:14|02547|40056|CNOB|881.66M|881660000|22.91|121706|-5.99|40|2024-01-25|15/12/2023||0.466||66080000|22.920000076294|1|2023-10-26|15/09/2023|0.51|0.5|66910000|67240000|16.229999542236|1
2023-12-30 15:57:19|02548|15638|CALM|2.81B|2810000000|57.39|893516|7.94|37|2024-03-26|15/02/2024||1.11||539870000|57.389999389648|1|2024-01-03|15/11/2023||0.7333||513250000|57.389999389648|1
2023-12-30 15:57:26|02549|20869|GTY|1.54B|1540000000|29.23|351523|-14.43|42|2024-02-14|15/12/2023||0.3166||46220000|29.219999313354|1|2023-10-25|15/09/2023|0.31|0.31|48850000|43330000|26.549999237061|1
2023-12-30 15:57:33|02550|16179|GIII|1.55B|1550000000|33.98|575851|151.89|42|2024-03-21|15/01/2024||0.6506||826100000|33.979999542236|1|2023-12-05|15/10/2023|2.78|2.05|1070000000|1130000000|29.635000228882|1
2023-12-30 15:57:40|02551|20334|OFG|1.76B|1760000000|37.47|195415|35.42|42|2024-01-24|15/12/2023||0.935||172540000|37.479999542236|1|2023-10-20|15/09/2023|0.95|0.95|172200000|171580000|29.799999237061|1
2023-12-30 15:57:46|02552|15895|DCOM|1.05B|1050000000|26.93|149174|-16.55|42|2024-01-25|15/12/2023||0.4673||82740000|26.930000305176|1|2023-10-19|15/09/2023|0.56|0.54|84410000|87260000|19.799999237061|1
2023-12-30 15:57:57|02553|41267|NBHC|1.39B|1390000000|37.19|175038|-12.31|38|2024-01-25|15/12/2023||0.84||107120000|37.189998626709|1|2023-10-24|15/09/2023|0.94|0.86|107140000|107550000|29.020000457764|1
2023-12-30 15:58:03|02554|17322|TCBK|1.43B|1430000000|42.97|85449|-15.73|42|2024-01-30|15/12/2023||0.835||101810000|42.979999542236|1|2023-10-25|15/09/2023|0.92|0.88|104110000|103190000|30.25|1
2023-12-30 15:58:09|02555|20830|LTC|1.33B|1330000000|32.14|245684|-10.12|42|2024-02-15|15/12/2023||0.4683||33080000|32.119998931885|1|2023-10-26|15/09/2023|0.54|0.46|31590000|33660000|31.219999313354|1
2023-12-30 15:58:15|02556|21218|AIR|2.18B|2180000000|62.36|228574|39.51|42|2024-03-19|15/02/2024||0.874||577660000|62.400001525879|1|2023-12-21|15/11/2023|0.81|0.8|545000000|557040000|70.959999084473|1
2023-12-30 15:58:26|02557|21067|GFF|3.05B|3050000000|60.96|427668|75.17|42|2024-02-01|15/12/2023||0.7517||595950000|60.950000762939|1|2023-11-15|15/09/2023|1.19|0.96|641380000|653800000|47.240001678467|1
2023-12-30 15:58:31|02558|20180|OPI|356.89M|356890000|7.32|1141667|-46.1|43|2024-02-14|15/12/2023||-0.12||133400000|7.3299999237061|1|2023-10-30|15/09/2023|-0.41|-0.45|133360000|132740000|4.1199998855591|1
2023-12-30 15:58:36|02559|24393|NOG|3.72B|3720000000|37.05|1483621|20.88|42|2024-02-22|15/12/2023||1.93||587080000|37.069999694824|1|2023-11-01|15/09/2023|1.73|1.75|511700000|513000000|38.340000152588|1
2023-12-30 15:58:43|02560|15475|ASTE|845.9M|845900000|37.2|151212|-9.51|42|2024-02-26|15/12/2023||0.6792||367430000|37.200000762939|1|2023-11-01|15/09/2023|-0.01|0.62|303100000|332770000|40.040000915527|1
2023-12-30 15:58:50|02561|16073|PFC|861.16M|861160000|24.1|125404|-11.2|41|2024-01-22|15/12/2023||0.5733||64300000|24.10000038147|1|2023-10-24|15/09/2023|0.69|0.58|67520000|64730000|16.479999542236|1
2023-12-30 15:58:56|02562|17481|VECO|1.75B|1750000000|31.03|413140|67.1|42|2024-02-12|15/12/2023||0.4059||174410000|31.030000686646|1|2023-11-06|15/09/2023|0.53|0.37|177400000|168150000|25.319999694824|1
2023-12-30 15:59:02|02563|39252|BKD|1.1B|1100000000|5.82|1882923|111.64|42|2024-02-20|15/12/2023||-0.22||756020000|5.8200001716614|1|2023-11-06|15/09/2023|-0.22|-0.22|757290000|752170000|4.1399998664856|1
2023-12-30 15:59:09|02564|24396|TMP|864.31M|864310000|60.07|54812|-22.44|39|2024-01-26|15/12/2023||1.25||75840000|60.229999542236|1|2023-10-27|15/09/2023|-2.35|1.09|72360000|72940000|50.209999084473|1
2023-12-30 15:59:18|02565|942638|ENVA|1.65B|1650000000|55.32|283341|42.58|37|2024-02-01|15/12/2023||1.69||587080000|55.360000610352|1|2023-10-24|15/09/2023|1.5|2|551360000|534370000|45.709999084473|1
2023-12-30 15:59:26|02566|20893|PRA|702.87M|702870000|13.79|267313|-20.93|42|2024-02-22|15/12/2023||0.0979||243480000|13.789999961853|1|2023-11-08|15/09/2023|-0.07|0.15|242420000|241120000|17.85000038147|1
2023-12-30 15:59:32|02567|15705|CHCO|1.64B|1640000000|110.26|62364|16.66|42|2024-01-23|15/12/2023||1.87||73140000|110.26000213623|1|2023-10-24|15/09/2023|1.98|1.88|73000000|72770000|88.650001525879|1
2023-12-30 15:59:39|02568|15404|AMSF|896.77M|896770000|46.78|94098|-11.52|42|2024-02-21|15/12/2023||0.725||56060000|46.779998779297|1|2023-10-25|15/09/2023|0.52|0.69|72640000|67510000|51.930000305176|1
2023-12-30 15:59:46|02569|15519|BANF|3.2B|3200000000|97.33|65424|10.09|42|2024-01-18|15/12/2023||1.44||146840000|97.330001831055|1|2023-10-19|15/09/2023|1.52|1.49|148700000|148520000|83.349998474121|1
2023-12-30 15:59:52|02570|20172|AGM|2.04B|2040000000|191.36|45031|68.61|38|2024-02-22|15/12/2023||3.9||85930000|191.55999755859|1|2023-11-06|15/09/2023|4.13|4|89300000|83860000|162.83000183105|1
2023-12-30 15:59:59|02571|15409|AMWD|1.49B|1490000000|92.85|136674|87.35|42|2024-02-27|15/01/2024||1.38||397620000|92.849998474121|1|2023-11-30|15/10/2023|2.36|2.09|473900000|464330000|72.029998779297|1
2023-12-30 16:00:07|02572|17107|SAFT|1.12B|1120000000|75.99|55728|-11.47|36|2024-02-27|15/12/2023||0.77|||75.98999786377|1|2023-11-01|15/09/2023|0.59|1|229360||75.169998168945|1
2023-12-30 16:00:14|02573|20359|FDP|1.26B|1260000000|26.27|238517|-0.42|42|2024-02-21|15/12/2023||0.33||1030000000|26.270000457764|1|2023-11-01|15/09/2023|0.35|0.43|1000000000|1070000000|25|1
2023-12-30 16:00:20|02574|15604|BRKL|961.01M|961010000|10.91|449674|-21.28|42|2024-01-31|15/12/2023||0.2333||90230000|10.909999847412|1|2023-10-25|15/09/2023|0.26|0.27|89580000|93000000|8.5100002288818|1
2023-12-30 16:00:27|02575|24344|UVV|1.65B|1650000000|67.31|172663|27.51|42|2024-02-06|15/12/2023|||||67.319999694824|1|2023-11-02|15/09/2023|1.12||638480||44.540000915527|1
2023-12-30 16:00:33|02576|994247|CNDT|793.1M|793100000|3.65|1016938|-11.19|30|2024-02-21|15/12/2023||0.05||950000000|3.6500000953674|1|2023-11-01|15/09/2023|-0.09|0.02|932000000|915000000|3.1900000572205|1
2023-12-30 16:00:41|02577|963703|GCP|2.37B|2370000000|32.01|650759|0|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
2023-12-30 16:00:47|02578|17257|STBA|1.28B|1280000000|33.42|135046|-3.19|42|2024-01-25|15/12/2023||0.846||99350000|33.419998168945|1|2023-10-19|15/09/2023|0.87|0.91|99570000|101530000|27.25|1
2023-12-30 16:00:53|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
2023-12-30 16:00:59|02580|20633|AROC|2.4B|2400000000|15.415|1309672|72.04|42|2024-02-22|15/12/2023||0.1967||256100000|15.409999847412|1|2023-11-01|15/09/2023|0.2|0.19|253370000|252040000|12.670000076294|1
2023-12-30 16:01:11|02581|13066|TUP|92.54M|92540000|1.995|4282000|-50.12|43|2024-01-31|15/12/2023||0.2121||328000000|1.9950000047684|1|2023-11-01|15/09/2023||0.1444||297100000|2.039999961853|1
2023-12-30 16:01:22|02582|20722|SAH|1.9B|1900000000|56.25|248517|15.5|42|2024-02-14|15/12/2023||1.86||3620000000|56.209999084473|1|2023-10-26|15/09/2023|2.02|1.77|3600000000|3540000000|43.330001831055|1
2023-12-30 16:01:28|02583|20161|MATV|829.81M|829810000|15.32|582807|-27.01|42|2024-02-21|15/12/2023||0.175||520100000|15.319999694824|1|2023-11-08|15/09/2023|0.21|0.1|498200000|545100000|13.289999961853|1
2023-12-30 16:01:35|02584|20195|RPT|1.13B|1130000000|12.85|928084|28.89|42|2024-02-20|15/12/2023||-0.023||49810000|12.859999656677|1|2023-11-02|15/09/2023|-0.09|-0.02|54890000|48760000|10.859999656677|1
2023-12-30 16:01:41|02585|942496|FFWM|546.38M|546380000|9.67|646960|-32.85|34|2024-01-31|15/12/2023||0.0295||63080000|9.6800003051758|1|2023-10-26|15/09/2023|0.05|0.04|63770000|63680000|4.8899998664856|1
2023-12-30 16:01:46|02586|16567|MATW|1.11B|1110000000|36.65|144959|19.58|42|2024-01-25|15/12/2023||0.54||431600000|36.650001525879|1|2023-11-16|15/09/2023|0.96|0.82|480170000|476500000|38.080001831055|1
2023-12-30 16:01:52|02587|15784|COWN|1.06B|1060000000|38.99|601333|0.91|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
2023-12-30 16:01:58|02588|15433|APOG|1.18B|1180000000|53.41|155326|20.46|42|2024-04-11|15/02/2024||0.976||341500000|53.409999847412|1|2023-12-21|15/11/2023|1.23|1.1|339710000|360380000|51.790000915527|1
2023-12-30 16:02:04|02589|21043|SCS|1.54B|1540000000|13.52|897326|88.04|42|2024-03-19|15/02/2024||0.205||784180000|13.520000457764|1|2023-12-19|15/11/2023|0.3|0.23|777900000|798580000|12.510000228882|1
2023-12-30 16:02:11|02590|15420|ANGO|312.4M|312400000|7.84|510087|-42.61|43|2024-03-28|15/02/2024||-0.0811||79380000|7.8400001525879|1|2024-01-05|15/11/2023||-0.076||81970000|7.8400001525879|1
2023-12-30 16:02:17|02591|13089|SSP|676.12M|676120000|7.99|407314|-39.61|42|2024-03-01|15/12/2023||0.1967||602330000|7.9899997711182|1|2023-11-03|15/09/2023|-0.19|-0.2|566530000|565970000|6.0999999046326|1
2023-12-30 16:02:23|02592|21022|FRO|4.46B|4460000000|202.9|2967656|66.17|38|2024-02-29|15/12/2023||0.5715||284780000|20.049999237061|1|2023-11-30|15/09/2023|0.36|0.46|377100000|251140000|21.180000305176|1
2023-12-30 16:02:28|02593|20364|INN|832.16M|832160000|6.725|1207177|-6.86|42|2024-02-21|15/12/2023||-0.08||176440000|6.7249999046326|1|2023-11-01|15/09/2023|-0.05|-0.15|181820000|181490000|5.6399998664856|1
2023-12-30 16:02:35|02594|960623|KURA|1.07B|1070000000|14.38|920379|17.39|32|2024-02-22|15/12/2023||-0.5538||0.00|14.380000114441|1|2023-11-02|15/09/2023|-0.5|-0.54|0.00||7.9899997711182|1
2023-12-30 16:02:41|02595|39253|CXW|1.65B|1650000000|14.52|1007377|24.74|42|2024-02-07|15/12/2023||0.1725||486500000|14.529999732971|1|2023-11-06|15/09/2023|0.14|0.13|483700000|474760000|13.300000190735|1
2023-12-30 16:02:46|02596|1166762|RADI|1.65B|1650000000|15|1098112|26.69|19|2023-11-08|15/09/2023||-0.31||45460000|15|1|2023-08-09|15/06/2023|-0.43|-0.3|42480000|42950000|14.869999885559|1
2023-12-30 16:02:53|02597|20575|EIG|1.01B|1010000000|39.44|127455|-8.51|42|2024-02-21|15/12/2023||1.09||218390000|39.430000305176|1|2023-10-25|15/09/2023|0.68|0.69|203500000|216250000|39.139999389648|1
2023-12-30 16:02:59|02598|1127927|MNRL|1.96B|1960000000|32.5|481012|0|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
2023-12-30 16:03:06|02599|15518|BANC|2.12B|2120000000|13.44|2600581|-14.94|42|2024-01-25|15/12/2023||-1.69||140610000|13.430000305176|1|2023-10-24|15/09/2023|0.3|0.29|119990000|76840000|11.270000457764|1
2023-12-30 16:03:12|02600|16151|GABC|958.54M|958540000|32.41|74276|-13.3|42|2024-01-29|15/12/2023||0.674||63260000|32.409999847412|1|2023-10-30|15/09/2023|0.73|0.69|62360000|63950000|27.079999923706|1
2023-12-30 16:03:19|02601|20382|SMP|865.04M|865040000|39.88|199973|14.14|42|2024-02-20|15/12/2023||0.7133||318340000|39.830001831055|1|2023-10-27|15/09/2023|1.11|0.98|386410000|391230000|31.920000076294|1
2023-12-30 16:03:25|02602|16667|MRTN|1.71B|1710000000|20.98|263342|6.07|42|2024-01-25|15/12/2023||0.2312||288710000|20.979999542236|1|2023-10-18|15/09/2023|0.17|0.23|279500000|284480000|20.10000038147|1
2023-12-30 16:03:31|02603|16442|KAMN|676.74M|676740000|23.95|130601|9.46|42|2024-02-26|15/12/2023||0.1467||193770000|23.950000762939|1|2023-11-01|15/09/2023|0.1|0.08|183030000|180570000|18.610000610352|1
2023-12-30 16:03:37|02604|16233|HA|733.24M|733240000|14.2|3701598|41.15|42|2024-01-30|15/12/2023||-2.35||667950000|14.199999809265|1|2023-10-24|15/09/2023|-1.06|-0.87|727680000|738290000|4.1799998283386|1
2023-12-30 16:03:43|02605|16004|ENDPQ|117.61K|117610|0.0005|177566|-99.31|42|2024-02-28|15/12/2023||0.322||566700000|0.0006000000285|1|2023-11-06|15/09/2023|0.56|0.351|451670000|556500000|0.00499999988824|1
2023-12-30 16:03:49|02606|16353|IMKTA|1.64B|1640000000|86.37|68385|-11.17|41|2024-02-08|15/12/2023|||||86.370002746582|1|2023-11-29|15/09/2023|||||80.160003662109|1
2023-12-30 16:03:56|02607|21094|TBI|477.68M|477680000|15.35|391112|-22.55|42|2024-02-07|15/12/2023||0.2051||500950000|15.340000152588|1|2023-10-23|15/09/2023|0.16|0.24|473000000|488910000|13.909999847412|1
2023-12-30 16:04:01|02608|985716|GMRE|753.33M|753330000|11.1|317461|17.21|30|2024-03-06|15/12/2023||0.012||35780000|11.10000038147|1|2023-11-06|15/09/2023|0.05|0.01|35500000|36050000|9.3199996948242|1
2023-12-30 16:04:08|02609|16188|GLDD|511.58M|511580000|7.68|369293|29.73|42|2024-02-21|15/12/2023||0.1133||181270000|7.6799998283386|1|2023-11-07|15/09/2023|-0.09|-0.11|117200000|136830000|7.5|1
2023-12-30 16:04:15|02610|17531|WASH|551.46M|551460000|32.38|100431|-32.47|41|2024-01-29|15/12/2023||0.56||49100000|32.380001068115|1|2023-10-23|15/09/2023|0.65|0.58|48980000|49040000|24.579999923706|1
2023-12-30 16:04:22|02611|16488|LBAI|961.8M|961800000|14.79|238810|-16.86|41|2024-01-26|15/12/2023||0.315||73770000|14.789999961853|1|2023-10-26|15/09/2023|0.34|0.35|74270000|76580000|11.029999732971|1
2023-12-30 16:04:34|02612|1010610|BTU|3.19B|3190000000|24.315|2666370|-9.34|29|2024-02-13|15/12/2023||1.3||1160000000|24.309999465942|1|2023-10-26|15/09/2023|0.8|0.9844|1080000000|1100000000|24.670000076294|1
2023-12-30 16:04:41|02613|17129|SCHL|1.13B|1130000000|37.7|212679|-5.18|42|2024-03-21|15/02/2024||-0.38||344650000|37.700000762939|1|2023-12-14|15/11/2023|2.45|2.65|562600000|625230000|40.029998779297|1
2023-12-30 16:04:53|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
2023-12-30 16:05:00|02615|1164645|NTST|1.24B|1240000000|17.86|832898|-3.25|18|2024-02-22|15/12/2023||0.05||33720000|17.860000610352|1|2023-10-25|15/09/2023|0.06|0.05|33960000|31970000|13.970000267029|1
2023-12-30 16:05:08|02616|40973|ARCT|842.59M|842590000|31.53|405284|81.73|39|2024-02-26|15/12/2023||-0.95||42540000|31.450000762939|1|2023-11-14|15/09/2023|-0.61|-1.62|45100000|15610000|17.709999084473|1
2023-12-30 16:05:24|02617|1055312|CEIX|3.12B|3120000000|100.46|494277|55.85|28|2024-02-06|15/12/2023||4.91||580500000|100.45999908447|1|2023-10-31|15/09/2023|3.11|4.8|569900000|587250000|102.16999816895|1
2023-12-30 16:05:35|02618|17498|VNDA|242.79M|242790000|4.22|877666|-42.19|42|2024-02-14|15/12/2023||-0.03||45600000|4.210000038147|1|2023-11-08|15/09/2023|0.00|-0.04|38820000|44500000|4.4299998283386|1
2023-12-30 16:05:44|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|26.53|42|2024-01-25|15/12/2023||0.2753||178220000|23.940000534058|1|2023-10-24|15/09/2023|0.31|0.25|176420000|176960000|23.860000610352|1
2023-12-30 16:05:52|02620|20994|GEO|1.32B|1320000000|10.83|2506256|-1.9|42|2024-02-14|15/12/2023||0.21||606770000|10.829999923706|1|2023-11-07|15/09/2023|0.19|0.19|602800000|595300000|8.9499998092651|1
2023-12-30 16:06:00|02621|20921|DHT|1.58B|1580000000|9.81|2529173|10.97|42|2024-02-07|15/12/2023||0.2432||98890000|9.8100004196167|1|2023-11-06|15/09/2023|0.19|0.2|130300000|89890000|11.279999732971|1
2023-12-30 16:06:09|02622|17116|SATS|1.39B|1390000000|16.57|1008205|-1.02|42|2024-02-22|15/12/2023||0.2195||451150000|16.569999694824|1|2023-11-06|15/09/2023|0.04|0.14|413100000|470650000|15.439999580383|1
2023-12-30 16:06:20|02623|24340|WMK|1.72B|1720000000|63.97|81519|-23.17|40|2024-03-11|15/12/2023|||||63.959999084473|1|2023-11-06|15/09/2023|0.86||1160000000||67.230003356934|1
2023-12-30 16:06:30|02624|39250|IVR|429.36M|429360000|8.86|1544003|-32.37|42|2024-02-20|15/12/2023||1.16||55290000|8.8599996566772|1|2023-11-06|15/09/2023|1.51|1.33|9430000|72610000|7.9099998474121|1
2023-12-30 16:06:41|02625|1129434|PSN|6.58B|6580000000|62.72|651248|36.56|22|2024-02-21|15/12/2023||0.626||1330000000|62.75|1|2023-11-01|15/09/2023|0.69|0.62|1400000000|1270000000|56.549999237061|1
2023-12-30 16:06:54|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
2023-12-30 16:07:01|02627|20570|CRK|2.46B|2460000000|8.85|3758843|-35.21|42|2024-02-13|15/12/2023||0.2086||432890000|8.8500003814697|1|2023-10-30|15/09/2023|0.04|0.06|376740000|345300000|12.25|1
2023-12-30 16:07:08|02628|17141|SCSC|995.18M|995180000|39.61|171265|35.37|42|2024-02-06|15/12/2023||0.9833||946950000|39.610000610352|1|2023-11-09|15/09/2023|0.74|0.91|876300000|927030000|31.010000228882|1
2023-12-30 16:07:13|02629|992963|RC|1.78B|1780000000|10.24|1164870|-8.41|30|2024-03-13|15/12/2023||0.3041||124300000|10.25|1|2023-11-07|15/09/2023|0.28|0.36|118570000|176130000|9.9399995803833|1
2023-12-30 16:07:19|02630|17625|ZUMZ|403.42M|403420000|20.34|252331|-6.87|38|2024-03-14|15/01/2024||0.405||263440000|20.370000839233|1|2023-11-30|15/10/2023|-0.12|-0.18|216340000|214100000|19.010000228882|1
2023-12-30 16:07:26|02631|21115|GCO|404.53M|404530000|35.24|142208|-22.58|42|2024-03-14|15/01/2024||3.74||759850000|35.209999084473|1|2023-12-01|15/10/2023|0.57|0.83|579000000|582980000|37.369998931885|1
2023-12-30 16:07:33|02632|17473|UVSP|650.06M|650060000|22.03|102878|-15.79|42|2024-01-24|15/12/2023||0.4733||71700000|22.020000457764|1|2023-10-25|15/09/2023|0.58|0.55|72280000|73550000|16.829999923706|1
2023-12-30 16:07:40|02633|24392|NHC|1.42B|1420000000|92.49|117735|51.7|38|2024-02-22|15/12/2023|||||92.419998168945|1|2023-11-03|15/09/2023|0.68||288500000||67.919998168945|1
2023-12-30 16:07:46|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
2023-12-30 16:07:53|02635|16760|NTGR|431.69M|431690000|14.58|276439|-18.37|42|2024-02-07|15/12/2023||0.1745||214920000|14.579999923706|1|2023-10-25|15/09/2023|0.23|-0.05|197800000|183850000|10.939999580383|1
2023-12-30 16:07:59|02636|17244|SRCE|1.34B|1340000000|54.95|58576|2.67|41|2024-01-18|15/12/2023||1.11||91370000|54.950000762939|1|2023-10-19|15/09/2023|1.32|1.1|93860000|89740000|42.779998779297|1
2023-12-30 16:08:07|02637|39243|DHC|899.28M|899280000|3.74|1335081|480.75|42|2024-02-29|15/12/2023||-0.19||367630000|3.75|1|2023-11-01|15/09/2023|-0.264|-0.21|356520000|359780000|2.0699999332428|1
2023-12-30 16:08:14|02638|17626|PEBO|1.17B|1170000000|33.76|111884|18.87|41|2024-01-23|15/12/2023||0.9667||114150000|33.759998321533|1|2023-10-24|15/09/2023|0.9|0.94|116480000|112640000|25.389999389648|1
2023-12-30 16:08:20|02639|17008|QCRH|977M|977000000|58.39|51566|17.06|38|2024-01-24|15/12/2023||1.35||83650000|58.389999389648|1|2023-10-25|15/09/2023|1.51|1.36|81850000|84110000|47.139999389648|1
2023-12-30 16:08:26|02640|15959|EBIX|32.14M|32140000|1.16|3147287|-94.34|40|2024-03-01|15/12/2023||-0.03||118000000|1.1599999666214|1|2023-11-14|15/09/2023|-0.11|0.14|119200000|124290000|3.3849999904633|1
2023-12-30 16:08:32|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
2023-12-30 16:08:37|02642|20671|ARR|946.59M|946590000|19.32|1787296|-32.09|41|2023-10-25|15/09/2023|1.08|1.15||32950000|14.949999809265|1|2023-07-26|15/06/2023|0.23|0.24|62330000|63450000|5.1799999237061|5
2023-12-30 16:08:44|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
2023-12-30 16:08:51|02644|16244|HBNC|631.27M|631270000|14.31|157174|-5.67|41|2024-01-24|15/12/2023||0.308||52130000|14.310000419617|1|2023-10-25|15/09/2023|0.37|0.36|53920000|55380000|9.6000003814697|1
2023-12-30 16:08:58|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
2023-12-30 16:09:05|02646|16262|HFWA|746.53M|746530000|21.39|179973|-31.24|42|2024-01-25|15/12/2023||0.4517||62320000|21.389999389648|1|2023-10-19|15/09/2023|0.51|0.44|61890000|62490000|16.309999465942|1
2023-12-30 16:09:11|02647|945638|EFC|877.75M|877750000|12.71|1122351|1.27|36|2024-02-14|15/12/2023||0.4137||79720000|12.710000038147|1|2023-11-07|15/09/2023|0.33|0.43|53730000|80100000|12.699999809265|1
2023-12-30 16:09:16|02648|17240|SPTN|794.66M|794660000|22.95|233156|-25.73|41|2024-02-21|15/12/2023||0.4053||2270000000|22.950000762939|1|2023-11-08|15/09/2023|0.54|0.58|2260000000|2300000000|23.360000610352|1
2023-12-30 16:09:23|02649|20430|BHE|986.25M|986250000|27.65|142968|3.87|42|2024-02-08|15/12/2023||0.5675||730000000|27.64999961853|1|2023-10-25|15/09/2023|0.57|0.52|720000000|701750000|23.120000839233|1
2023-12-30 16:09:30|02650|41187|SPNT|1.94B|1940000000|11.61|557417|93.5|42|2024-02-22|15/12/2023||0.28|||11.60000038147|1|2023-11-08|15/09/2023|0.32|0.2|702600000||10.189999580383|1
2023-12-30 16:09:37|02651|31040|HMST|193.74M|193740000|10.3|312232|-63.17|42|2024-01-22|15/12/2023||0.0325||49740000|10.300000190735|1|2023-10-30|15/09/2023|0.12|0.05|49380000|53030000|4.5050001144409|1
2023-12-30 16:09:44|02652|16056|FBMS|911.88M|911880000|29.33|105498|-7.71|38|2024-01-24|15/12/2023||0.68||71270000|29.329999923706|1|2023-10-26|15/09/2023|0.76|0.79|80020000|75290000|25.370000839233|1
2023-12-30 16:09:49|02653|1062592|BRSP|967.09M|967090000|7.44|844780|19.81|28|2024-02-20|15/12/2023||0.228||48750000|7.4450001716614|1|2023-10-30|15/09/2023|0.28|0.21|59090000|54100000|5.4000000953674|1
2023-12-30 16:09:55|02654|20273|SFL|1.42B|1420000000|11.285|728597|22.93|42|2024-02-27|15/12/2023||0.1275||194220000|11.284999847412|1|2023-11-08|15/09/2023|0.2135|0.1845|204890000|199550000|10.979999542236|1
2023-12-30 16:10:01|02655|41192|AHH|1.11B|1110000000|12.38|350364|7.28|39|2024-02-08|15/12/2023||0.075||63400000|12.369999885559|1|2023-11-02|15/09/2023|0.06|0.1|166010000|60020000|10.090000152588|1
2023-12-30 16:10:07|02656|21017|DRQ|795.44M|795440000|23.28|217911|-14.19|42|2024-02-27|15/12/2023||0.2025||120910000|23.270000457764|1|2023-10-26|15/09/2023|-0.15|0.13|117240000|111880000|24.790000915527|1
2023-12-30 16:10:13|02657|31077|IDEX|23.82M|23820000|1.99|240982|-90.17|37|2023-11-21|15/09/2023|-5.19|-8.75|670000|104200000|2.210000038147|1|2023-08-25|15/06/2023|-3.19|-6.25|8200000|846000000|0.0083013432039638|521
2023-12-30 16:10:20|02658|41207|VTOL|798.51M|798510000|28.27|99928|5.09|40|2024-03-07|15/12/2023||0.515||321300000|28.270000457764|1|2023-11-01|15/09/2023|0.15|0.33|338100000|325000000|26.139999389648|1
2023-12-30 16:10:26|02659|997801|PUMP|945.26M|945260000|8.38|1520451|-18.48|29|2024-02-20|15/12/2023||0.1327||372060000|8.3800001144409|1|2023-11-01|15/09/2023|0.31|0.29|424000000|405460000|10.479999542236|1
2023-12-30 16:10:32|02660|22586|GCI|330.5M|330500000|2.3|909114|15|35|2024-02-28|15/12/2023||0.0827||676220000|2.2999999523163|1|2023-11-02|15/09/2023|-0.02|-0.01|652900000|660400000|2.2999999523163|1
2023-12-30 16:10:39|02661|993271|INSW|2.22B|2220000000|45.46|579595|22.96|30|2024-03-07|15/12/2023||2.02||236110000|45.470001220703|1|2023-11-07|15/09/2023|2.04|1.66|241710000|216700000|49.090000152588|1
2023-12-30 16:10:45|02662|101853|CIO|244.02M|244020000|6.12|320369|-28.92|38|2024-02-28|15/12/2023||-0.06||44120000|6.1100001335144|1|2023-11-09|15/09/2023|-0.05|-0.07|44200000|44430000|3.9500000476837|1
2023-12-30 16:10:51|02663|17569|WRLD|751.88M|751880000|130.53|40836|97.8|42|2024-01-25|15/12/2023||1.81||142690000|130.58999633789|1|2023-10-20|15/09/2023|2.71|1.71|136900000|135760000|117.12999725342|1
2023-12-30 16:10:58|02664|103922|DNOW|1.2B|1200000000|11.31|727041|-11.15|39|2024-02-15|15/12/2023||0.1625||540430000|11.319999694824|1|2023-11-02|15/09/2023|0.25|0.25|588000000|604030000|11.189999580383|1
2023-12-30 16:11:04|02665|16728|NFBK|565.55M|565550000|12.58|210915|-20.33|37|2024-01-24|15/12/2023||0.1733||31340000|12.579999923706|1|2023-10-25|15/09/2023|0.19|0.1867|31810000|31660000|8.6999998092651|1
2023-12-30 16:11:11|02666|20491|GTS|846.84M|846840000|35.99|631745|0|36|2022-08-04|15/06/2022|||||35.990001678467|1|2022-05-12|15/03/2022|||||35.990001678467|1
2023-12-30 16:11:17|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
2023-12-30 16:11:23|02668|1024877|TRTX|505.28M|505280000|6.5|504658|-5.39|28|2024-02-21|15/12/2023||-0.0117||27870000|6.5|1|2023-10-31|15/09/2023|-0.83|-0.29|27020000|32540000|5.710000038147|1
2023-12-30 16:11:30|02669|20296|LGFa|2.45B|2450000000|10.91|954207|91.4|42|2024-02-01|15/12/2023||0.2149||1010000000|10.909999847412|1|2023-11-09|15/09/2023|0.21|-0.0541|1020000000|1010000000|9.1000003814697|1
2023-12-30 16:11:36|02670|20788|STNG|2.98B|2980000000|60.8|978433|13.79|42|2024-02-15|15/12/2023||2.73||338640000|60.799999237061|1|2023-11-09|15/09/2023|1.91|1.56|291180000|279040000|54.590000152588|1
2023-12-30 16:11:43|02671|16915|PLAB|1.96B|1960000000|31.37|485158|85.51|41|2024-02-21|15/01/2024||0.49||220000000|31.370000839233|1|2023-12-13|15/10/2023|0.6|0.53|227470000|224000000|21.629999160767|1
2023-12-30 16:11:47|02672|1116151|GOSS|205.69M|205690000|0.912|2059498|-59.1|26|2024-03-22|15/12/2023||-0.2131||0.00|0.91299998760223|1|2023-11-09|15/09/2023|-0.21|-0.26|0.00||0.59500002861023|1
2023-12-30 16:11:53|02673|960553|ABTX|1.48B|1480000000|41.63|105226|0|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
2023-12-30 16:12:00|02674|20908|ACCO|577.15M|577150000|6.08|548527|7.23|42|2024-02-13|15/12/2023||0.3238||487230000|6.0799999237061|1|2023-11-02|15/09/2023|0.24|0.23|448000000|476370000|5.0799999237061|1
2023-12-30 16:12:08|02675|16843|OSUR|602.57M|602570000|8.2|611134|70.83|42|2024-02-07|15/12/2023||0.0916||74580000|8.1999998092651|1|2023-11-07|15/09/2023|0.27|0.06|89190000|74560000|5.6399998664856|1
2023-12-30 16:12:15|02676|16305|HTLD|1.13B|1130000000|14.26|322358|-8.24|42|2024-01-24|15/12/2023||-0.0617||294020000|14.260000228882|1|2023-10-26|15/09/2023|-0.14|0.07|295030000|297710000|14.380000114441|1
2023-12-30 16:12:21|02677|40974|AMBC|744.81M|744810000|16.48|459980|-3.85|42|2024-02-28|15/12/2023||-0.0467||13090000|16.479999542236|1|2023-11-07|15/09/2023|2|-0.09|18300000|11170000|12.5|1
2023-12-30 16:12:28|02678|15840|CTBI|789.47M|789470000|43.86|44843|-4.4|39|2024-01-17|15/12/2023||0.95||56000000|43.860000610352|1|2023-10-18|15/09/2023|1.15|1.04|58640000|57150000|35.450000762939|1
2023-12-30 16:12:34|02679|16248|HCI|851.12M|851120000|87.45|118140|112.15|42|2024-03-07|15/12/2023||1.32||136070000|87.449996948242|1|2023-11-07|15/09/2023|1.41|0.22|131640000|124250000|62.560001373291|1
2023-12-30 16:12:42|02680|39136|AAN|329.98M|329980000|10.88|430031|-7.8|43|2024-02-21|15/12/2023||0.0329||539600000|10.880000114441|1|2023-10-23|15/09/2023|0.01|0.07|525700000|536100000|9.2799997329712|1
2023-12-30 16:12:48|02681|8162|MBI|312.97M|312970000|6.12|918743|-51.74|42|2024-02-28|15/12/2023||-0.1733||6750000|6.1199998855591|1|2023-11-02|15/09/2023|-2.92|-0.16|8000000|6930000|7.0700001716614|1
2023-12-30 16:12:54|02682|1013389|GPMT|306.37M|306370000|5.94|443288|11.24|28|2024-02-07|15/12/2023||0.0667||18270000|5.9400000572205|1|2023-11-07|15/09/2023|0.18|0.13|19920000|16800000|4.710000038147|1
2023-12-30 16:12:59|02683|1011048|PLYM|1.11B|1110000000|24.07|257141|26.42|28|2024-02-22|15/12/2023||-0.0509||50730000|24.079999923706|1|2023-11-02|15/09/2023|0.46|-0.0723|49800000|48430000|20.299999237061|1
2023-12-30 16:13:05|02684|100226|CARA|40.48M|40480000|0.74|713400|-93.26|38|2024-03-13|15/12/2023||-0.438||9130000|0.74000000953674|1|2023-11-13|15/09/2023|-0.52|-0.52|4870000|9950000|1.0499999523163|1
2023-12-30 16:13:15|02685|16088|FFIC|476.35M|476350000|16.48|93090|-15.7|40|2024-01-25|15/12/2023||0.206||45950000|16.479999542236|1|2023-10-31|15/09/2023|0.31|0.24|47900000|46800000|12.229999542236|1
2023-12-30 16:13:22|02686|21041|US90274J5618=UBSS|12.14M|12140000|0.65|7832855|-80.36|42|2023-12-20|15/11/2023||-1.36||5590000000|0.6482999920845|1|2023-10-19|15/08/2023||-1.47||5620000000|0.6482999920845|1
2023-12-30 16:13:29|02687|7996|MTW|585.57M|585570000|16.69|282758|79.27|42|2024-02-08|15/12/2023||0.2317||583890000|16.690000534058|1|2023-11-01|15/09/2023|0.22|0.06|520900000|477180000|12.800000190735|1
2023-12-30 16:13:45|02688|985778|HONE|512.73M|512730000|11.98|125827|-14.79|30|2024-01-25|15/12/2023||0.15||40230000|11.979999542236|1|2023-10-24|15/09/2023|0.2|0.1625|42680000|42000000|9.2799997329712|1
2023-12-30 16:13:51|02689|102896|FMBH|826.3M|826300000|34.66|71049|7.11|33|2024-01-25|15/12/2023||0.7833||78380000|34.720001220703|1|2023-10-26|15/09/2023|0.77|0.51|73490000|69500000|26.110000610352|1
2023-12-30 16:13:58|02690|15684|PRDO|1.15B|1150000000|17.56|452903|24.1|42|2024-02-21|15/12/2023||0.14||153100000|17.559999465942|1|2023-11-02|15/09/2023|0.64|0.47|179900000|167580000|18.159999847412|1
2023-12-30 16:14:04|02691|16900|PFBC|992.26M|992260000|73.05|89625|-3.22|42|2024-01-22|15/12/2023||2.45||72920000|73.050003051758|1|2023-10-17|15/09/2023|2.71|2.56|76000000|74720000|62.380001068115|1
2023-12-30 16:14:11|02692|15627|CAC|547.82M|547820000|37.63|46655|-9.93|40|2024-01-30|15/12/2023||0.7775||42090000|37.630001068115|1|2023-10-31|15/09/2023|0.96|0.75|37660000|41890000|28.5|1
2023-12-30 16:14:18|02693|20695|KOP|1.07B|1070000000|51.23|131033|80.26|42|2024-02-28|15/12/2023||0.775||492000000|51.259998321533|1|2023-11-03|15/09/2023|1.32|1.25|550400000|555500000|37.380001068115|1
2023-12-30 16:14:26|02694|8284|NBR|772.64M|772640000|81.66|246059|-48.14|42|2024-02-27|15/12/2023||-1.07||745790000|81.629997253418|1|2023-10-25|15/09/2023|-6.26|-0.37|744140000|757160000|114.66000366211|1
2023-12-30 16:14:33|02695|15907|DGII|938.75M|938750000|26|287630|-29.37|42|2024-02-01|15/12/2023||0.44||105610000|26|1|2023-11-09|15/09/2023|0.52|0.48|112000000|110280000|23.969999313354|1
2023-12-30 16:14:49|02696|16301|HTBK|606.1M|606100000|9.92|290245|-22.68|39|2024-01-25|15/12/2023||0.2365||46800000|9.920000076294|1|2023-10-27|15/09/2023|0.26|0.25|47590000|47890000|8.3400001525879|1
2023-12-30 16:14:56|02697|21162|GLT|87.47M|87470000|1.94|298655|-30.71|42|2024-02-06|15/12/2023||0.14||382000000|1.9400000572205|1|2023-11-02|15/09/2023|-0.23|0.08|329920000|390900000|1.6299999952316|1
2023-12-30 16:15:03|02698|29673|SLCA|872.62M|872620000|11.31|737474|-9.3|42|2024-02-23|15/12/2023||0.326||370700000|11.310000419617|1|2023-11-03|15/09/2023|0.38|0.39|367000000|380200000|12.140000343323|1
2023-12-30 16:15:09|02699|21015|CMRE|1.23B|1230000000|10.41|465946|10.74|42|2024-01-24|15/12/2023||0.6441||310390000|10.409999847412|1|2023-11-01|15/09/2023|0.46|0.57|397260000|271890000|9.0299997329712|1
2023-12-30 16:15:16|02700|20620|CLW|598.27M|598270000|36.13|100628|-4.72|42|2024-02-13|15/12/2023||1.54||537000000|36.130001068115|1|2023-10-30|15/09/2023|2.19|2.1|520000000|552000000|34.520000457764|1
2023-12-30 16:15:22|02701|1009131|KREF|917.02M|917020000|13.23|507458|-4.34|29|2024-02-21|15/12/2023||0.45||49080000|13.229999542236|1|2023-10-23|15/09/2023|0.25|0.04|50100000|47210000|10.460000038147|1
2023-12-30 16:15:28|02702|16884|PDFS|1.23B|1230000000|32.14|217230|13.29|42|2024-02-15|15/12/2023||0.1474||40710000|32.139999389648|1|2023-11-08|15/09/2023|0.2|0.15|42400000|41140000|27.89999961853|1
2023-12-30 16:15:36|02703|20304|NX|1B|1000000000|30.57|144724|27.27|42|2024-03-07|15/01/2024||0.1933||241170000|30.60000038147|1|2023-12-14|15/10/2023|0.95|0.7|295500000|293840000|33.229999542236|1
2023-12-30 16:15:41|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
2023-12-30 16:15:49|02705|1122391|CLSK|2.04B|2040000000|11.03|21383305|465.64|25|2024-02-08|15/12/2023||-0.2228||66250000|11.029999732971|1|2023-11-30|15/09/2023|-1.29|-0.1252|168410000|54840000|6.5900001525879|1
2023-12-30 16:15:56|02706|30935|TA|1.30B|1300000000|86|616354|96.53|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
2023-12-30 16:16:10|02707|16299|HSTM|818.61M|818610000|27.03|118699|8.55|42|2024-02-20|15/12/2023||0.092||71810000|27.030000686646|1|2023-10-23|15/09/2023|0.13|0.09|70300000|70590000|22.190000534058|1
2023-12-30 16:16:17|02708|29635|ACRE|560.37M|560370000|10.36|489637|2.57|42|2024-02-14|15/12/2023||-0.4343||24700000|10.359999656677|1|2023-11-03|15/09/2023|0.25|0.23|23880000|25940000|9.6800003051758|1
2023-12-30 16:16:23|02709|16797|OFIX|495.48M|495480000|13.48|891914|-32.02|42|2024-02-26|15/12/2023||-0.0564||195310000|13.479999542236|1|2023-11-08|15/09/2023|0.07|-0.21|184000000|185800000|12.14999961853|1
2023-12-30 16:16:29|02710|39144|MRC|928.16M|928160000|11.01|601826|-5.09|42|2024-02-13|15/12/2023||0.148||811080000|11.010000228882|1|2023-11-07|15/09/2023|0.32|0.36|888000000|942160000|11|1
2023-12-30 16:16:35|02711|15910|DHIL|476.64M|476640000|165.59|14615|-7.73|39|2024-02-22|15/12/2023|||||165.58999633789|1|2023-10-31|15/09/2023|2.85||35550000||155.94000244141|1
2023-12-30 16:16:41|02712|1014080|BY|1.03B|1030000000|23.59|101079|1.72|28|2024-01-25|15/12/2023||0.6683||101350000|23.579999923706|1|2023-10-26|15/09/2023|0.65|0.63|104830000|101640000|18.620000839233|1
2023-12-30 16:16:50|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
2023-12-30 16:16:56|02714|989530|ADV|1.18B|1180000000|3.62|612051|76.59|19|2024-02-28|15/12/2023||0.15||1130000000|3.6199998855591|1|2023-11-07|15/09/2023|0.1212|0.1267|1100000000|1100000000|2.3699998855591|1
2023-12-30 16:17:02|02715|1080084|BV|788.11M|788110000|8.43|298521|22.89|25|2024-02-08|15/12/2023||0.03||645100000|8.4300003051758|1|2023-11-16|15/09/2023|0.19|0.36|743700000|746790000|7.7300000190735|1
2023-12-30 16:17:08|02716|103919|TMST|1.01B|1010000000|23.46|246612|29.47|38|2024-02-22|15/12/2023||0.26||330300000|23.450000762939|1|2023-11-02|15/09/2023|0.52|0.54|354200000|356100000|20.430000305176|1
2023-12-30 16:17:15|02717|1084932|BRY|531.94M|531940000|7.03|901903|-12.34|28|2024-02-20|15/12/2023||0.2581||199730000|7.0199999809265|1|2023-11-01|15/09/2023|-0.6|0.26|118810000|194830000|8.3500003814697|1
2023-12-30 16:17:20|02718|100205|AMRK|702.13M|702130000|30.25|283931|-12.77|37|2024-02-08|15/12/2023||1.25||2260000000|30.260000228882|1|2023-11-07|15/09/2023|0.77|1.44|2480000000|2060000000|27.180000305176|1
2023-12-30 16:17:26|02719|995702|ANAB|569.24M|569240000|21.42|232475|-31.96|30|2024-03-04|15/12/2023||-1.76||4340000|21.420000076294|1|2023-11-02|15/09/2023|-1.41|-1.78|3320000|2290000|16.540000915527|1
2023-12-30 16:17:32|02720|16445|KELYA|762.75M|762750000|21.62|180680|26.51|42|2024-02-15|15/12/2023||0.558||1230000000|21.620000839233|1|2023-11-09|15/09/2023|0.5|0.26|1120000000|1170000000|18.610000610352|1
2023-12-30 16:17:40|02721|24354|UTL|846.28M|846280000|52.61|57072|1.27|42|2024-02-01|15/12/2023||0.95||156250000|52.569999694824|1|2023-11-07|15/09/2023|0.09|0.06|113100000|116000000|47.430000305176|1
2023-12-30 16:17:46|02722|21245|CPF|532.21M|532210000|19.67|169514|-3.25|41|2024-01-24|15/12/2023||0.5||62000000|19.680000305176|1|2023-10-25|15/09/2023|0.49|0.52|61980000|62450000|15.5|1
2023-12-30 16:17:53|02723|16218|GSBC|700.05M|700050000|59.35|24533|-0.98|42|2024-01-22|15/12/2023||1.15||52920000|59.349998474121|1|2023-10-18|15/09/2023|1.33|1.21|54590000|53650000|49.240001678467|1
2023-12-30 16:17:59|02724|16906|PGC|525.89M|525890000|29.82|64681|-19.12|35|2024-01-29|15/12/2023||0.4975||54920000|29.819999694824|1|2023-10-24|15/09/2023|0.49|0.61|55900000|54540000|24.129999160767|1
2023-12-30 16:18:05|02725|1012042|BOC|492.43M|492430000|15.75|155366|-40.16|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
2023-12-30 16:18:15|02726|1162592|FMTX|957.72M|957720000|20.01|1423180|0|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
2023-12-30 16:18:21|02727|960968|CATC|544.54M|544540000|69.4|40675|-16.18|28|2024-01-23|15/12/2023||0.9475||37770000|69.110000610352|1|2023-10-17|15/09/2023|1.15|1.07|39200000|38470000|59.419998168945|1
2023-12-30 16:18:28|02728|24439|AGX|623.61M|623610000|46.87|97422|27.19|32|2024-04-10|15/01/2024||1.04||186400000|46.790000915527|1|2023-12-06|15/10/2023|0.4|0.86|163800000|160850000|47.569999694824|1
2023-12-30 16:18:34|02729|16234|HAFC|586.62M|586620000|19.4|178112|-21.77|41|2024-01-23|15/12/2023||0.5917||63050000|19.39999961853|1|2023-10-24|15/09/2023|0.62|0.62|66080000|54530000|14.880000114441|1
2023-12-30 16:18:41|02730|48652|ORC|441.16M|441160000|8.435|1417039|-21.32|38|2024-02-22|15/12/2023||-0.245||-6690000|8.4300003051758|1|2023-10-26|15/09/2023|-1.68|-0.23|-8600000|-7960000|6.1199998855591|1
2023-12-30 16:18:48|02731|15578|BMRC|353.57M|353570000|22.02|54943|-33.01|42|2024-01-22|15/12/2023||0.3233||27480000|22.020000457764|1|2023-10-23|15/09/2023|0.33|0.32|27070000|27060000|17.219999313354|1
2023-12-30 16:18:54|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
2023-12-30 16:19:00|02733|20985|CVI|3.05B|3050000000|30.3|868041|-3.04|42|2024-02-20|15/12/2023||0.8119||2300000000|30.299999237061|1|2023-10-30|15/09/2023|1.89|1.94|2520000000|2350000000|31|1
2023-12-30 16:19:07|02734|15421|ANIK|331.76M|331760000|22.66|96428|-22.61|42|2024-02-22|15/12/2023||-0.2767||40820000|22.659999847412|1|2023-11-02|15/09/2023|0.00|-0.35|41500000|38270000|19.670000076294|1
2023-12-30 16:19:14|02735|20314|CLDT|534.67M|534670000|10.72|235979|-12.35|42|2024-02-26|15/12/2023||-0.12||71690000|10.729999542236|1|2023-11-02|15/09/2023|0.11|0.09|86740000|86300000|9.329999923706|1
2023-12-30 16:19:20|02736|1050148|ECVT|1.13B|1130000000|9.77|641219|9.78|28|2024-02-22|15/12/2023||0.2354||171350000|9.7600002288818|1|2023-11-02|15/09/2023|0.19|0.21|173300000|183780000|9.0200004577637|1
2023-12-30 16:19:27|02737|17390|TRST|590.71M|590710000|31.05|77920|-17.35|41|2024-01-22|15/12/2023||0.73||44910000|31.059999465942|1|2023-10-23|15/09/2023|0.77|0.76|46800000|47290000|26.180000305176|1
2023-12-30 16:19:33|02738|15529|BBSI|766.21M|766210000|115.8|32042|23.88|42|2024-02-27|15/12/2023||1.86||284420000|115.80000305176|1|2023-11-01|15/09/2023|2.68|2.37|273300000|291500000|91.459999084473|1
2023-12-30 16:19:39|02739|1165971|PTVE|2.45B|2450000000|13.71|221723|19.32|18|2024-02-15|15/12/2023||0.1518||1350000000|13.710000038147|1|2023-11-01|15/09/2023|0.32|0.18|1380000000|1390000000|8.6199998855591|1
2023-12-30 16:19:45|02740|20841|SXC|899.54M|899540000|10.75|597760|24.13|42|2024-01-31|15/12/2023||0.155||409300000|10.739999771118|1|2023-11-01|15/09/2023|0.08|0.19|520400000|386100000|9.5100002288818|1
2023-12-30 16:19:50|02741|1141593|FULC|417.3M|417300000|6.75|535579|-6.77|23|2024-03-07|15/12/2023||-0.43||1150000|6.7449998855591|1|2023-11-07|15/09/2023|-0.39|-0.44|760000|1050000|3.5899999141693|1
2023-12-30 16:19:56|02742|15952|DXPE|545.15M|545150000|33.7|59798|22.28|42|2024-03-07|15/12/2023||0.93||427000000|33.700000762939|1|2023-11-08|15/09/2023|0.93|0.96|419200000|432000000|33.650001525879|1
2023-12-30 16:20:03|02743|41234|RMAX|410.77M|410770000|13.34|363479|-28.01|42|2024-02-22|15/12/2023||0.2936||77010000|13.329999923706|1|2023-11-02|15/09/2023|0.4|0.36|81200000|81650000|11.340000152588|1
2023-12-30 16:20:10|02744|942647|SCU|790.33M|790330000|12.72|386055|43.57|37|2024-02-15|15/12/2023||0.3083||72190000|12.720000267029|1|2023-11-08|15/09/2023|0.15|0.311|80480000|71450000|12.640000343323|1
2023-12-30 16:20:16|02745|24285|UBA|798.74M|798740000|21.14|295066|11.44|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
2023-12-30 16:20:23|02746|17521|VSEC|1.02B|1020000000|64.61|65600|39.55|38|2024-02-29|15/12/2023||0.756||235480000|64.639999389648|1|2023-11-01|15/09/2023|0.92|0.73|231400000|218540000|53.799999237061|1
2023-12-30 16:20:27|02747|1165433|AEVA|165.86M|165860000|0.76|887323|-43.28|18|2024-02-21|15/12/2023||-0.1317||1680000|0.75999999046326|1|2023-11-08|15/09/2023|-0.13|-0.14|800000|816670|0.64340001344681|1
2023-12-30 16:20:34|02748|980196|MSBI|593.6M|593600000|27.56|55824|2.95|31|2024-01-25|15/12/2023||0.782||75480000|27.610000610352|1|2023-10-26|15/09/2023|0.78|0.77|75310000|75560000|20.319999694824|1
2023-12-30 16:20:40|02749|16063|FCBC|687.68M|687680000|37.1|37542|7.66|40|2024-01-23|15/12/2023||0.67||42160000|37.099998474121|1|2023-10-24|15/09/2023|0.78|0.66|42970000|42420000|30.14999961853|1
2023-12-30 16:20:47|02750|17022|RBCAA|1.07B|1070000000|55.16|20537|34.18|41|2024-01-26|15/12/2023||0.73||78700000|55.159999847412|1|2023-10-20|15/09/2023|1.1|0.98|78500000|78500000|44.349998474121|1
2023-12-30 16:20:53|02751|15794|CPRX|1.79B|1790000000|16.81|1213334|-8.34|40|2024-03-13|15/12/2023||0.284||105430000|16.809999465942|1|2023-11-08|15/09/2023|0.49|-0.29|102700000|100370000|12.85000038147|1
2023-12-30 16:21:00|02752|24333|TPC|473.40M|473400000|9.1|188409|19.42|42|2024-02-28|15/12/2023||0.1023||988700000|9.1000003814697|1|2023-11-09|15/09/2023|-0.71|0.02|1060000000|1080000000|7.5900001525879|1
2023-12-30 16:21:06|02753|955845|SRG|525.33M|525330000|9.35|341304|-20.63|34|2024-02-29|15/12/2023|||||9.3500003814697|1|2023-11-08|15/09/2023|-0.04||5050000||7.460000038147|1
2023-12-30 16:21:13|02754|960554|ACBI|656.65M|656650000|32.34|96602|0|27|2022-07-28|15/06/2022||0.49||29500000|32.340000152588|1|2022-04-28|15/03/2022||0.48||29200000|32.340000152588|1
2023-12-30 16:21:19|02755|32395|FOSL|76.62M|76620000|1.46|636365|-64.9|43|2024-03-06|15/12/2023|||||1.460000038147|1|2023-11-08|15/09/2023|-0.93||344100000||1.7799999713898|1
2023-12-30 16:21:25|02756|16576|MBWM|647.07M|647070000|40.38|39648|20.14|41|2024-01-16|15/12/2023||1.07||52240000|40.380001068115|1|2023-10-17|15/09/2023|1.3|1.16|58200000|53310000|30.760000228882|1
2023-12-30 16:21:32|02757|24293|THR|1.1B|1100000000|32.58|155054|60.97|42|2024-02-01|15/12/2023||0.5221||130830000|32.569999694824|1|2023-11-02|15/09/2023|0.49|0.34|123700000|105970000|27.159999847412|1
2023-12-30 16:21:39|02758|1095928|AMTB|820.91M|820910000|24.71|63767|-8.28|27|2024-01-24|15/12/2023||0.442||91740000|24.60000038147|1|2023-10-19|15/09/2023|0.66|0.59|100500000|97380000|19.010000228882|1
2023-12-30 16:21:45|02759|20431|BLX|898.67M|898670000|24.77|99118|53.95|42|2024-02-09|15/12/2023||1.2||59730000|24.739999771118|1|2023-10-20|15/09/2023|1.25|1.23|71800000|61260000|22.340000152588|1
2023-12-30 16:21:50|02760|16779|NWLI|1.76B|1760000000|483.02|26529|65.37|37|2024-03-01|15/12/2023|||||483.01998901367|1|2023-11-08|15/09/2023|||15690000||477.26998901367|1
2023-12-30 16:21:57|02761|17356|TITN|651.8M|651800000|28.88|212299|-27.51|42|2024-03-28|15/01/2024||0.971||738680000|28.940000534058|1|2023-11-30|15/10/2023|1.32|1.53|697100000|727200000|25.479999542236|1
2023-12-30 16:22:03|02762|20323|GNK|705.72M|705720000|16.59|707351|8.29|34|2024-02-21|15/12/2023||0.3579||68760000|16.590000152588|1|2023-11-08|15/09/2023|-0.09|-0.14|47200000|46800000|13.079999923706|1
2023-12-30 16:22:10|02763|15753|CMTL|240.08M|240080000|8.43|321961|-30.56|43|2024-03-06|15/01/2024||-0.095||152850000|8.4300003051758|1|2023-12-07|15/10/2023|0.29|-0.07|148810000|151550000|12.029999732971|1
2023-12-30 16:22:18|02764|20862|DX|709.2M|709200000|12.53|990833|-3.39|42|2024-02-01|15/12/2023||-0.0763||746400|12.520000457764|1|2023-10-23|15/09/2023|-0.28|-0.2033|-20010000|-4820000|10.670000076294|1
2023-12-30 16:22:24|02765|942325|VVX|1.44B|1440000000|46.46|83189|12.99|38|2024-02-29|15/12/2023||1.12||1010000000|46.439998626709|1|2023-11-06|15/09/2023|0.73|0.876|1000000000|966670000|51.439998626709|1
2023-12-30 16:22:31|02766|17038|RGP|477.5M|477500000|14.17|227766|-23.41|43|2024-04-03|15/02/2024||0.2067||168090000|14.170000076294|1|2024-01-03|15/11/2023||0.1667||161920000|14.170000076294|1
2023-12-30 16:22:37|02767|52321|AMTX|207.01M|207010000|5.24|499494|30.51|34|2024-03-07|15/12/2023||-0.3528||75770000|5.2399997711182|1|2023-11-09|15/09/2023|0.73|-0.29|68690000|75500000|4.5799999237061|1
2023-12-30 16:22:43|02768|17341|THFF|505.8M|505800000|43.03|44212|-6.58|40|2024-02-06|15/12/2023||1.15||52130000|43.020000457764|1|2023-10-24|15/09/2023|1.37|1.17|52780000|53060000|32.169998168945|1
2023-12-30 16:22:49|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
2023-12-30 16:22:55|02770|32348|MGI|1.07B|1070000000|10.99|4164814|0.83|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
2023-12-30 16:23:01|02771|20205|HLX|1.55B|1550000000|10.28|2413662|40.44|42|2024-02-19|15/12/2023||0.1123||316370000|10.279999732971|1|2023-10-23|15/09/2023|0.1|0.1884|395670000|348020000|10.380000114441|1
2023-12-30 16:23:08|02772|15763|CNSL|506.72M|506720000|4.35|670475|14.17|42|2024-02-29|15/12/2023||-0.3829||279540000|4.3499999046326|1|2023-11-07|15/09/2023|-0.31|-0.37|283700000|274200000|4.210000038147|1
2023-12-30 16:23:13|02773|17434|UEIC|121.62M|121620000|9.39|59526|-54.88|42|2024-02-22|15/12/2023||0.01||97880000|9.4099998474121|1|2023-11-02|15/09/2023|0.08|0.06|107100000|111700000|7.8600001335144|1
2023-12-30 16:23:19|02774|1163488|ITOS|391.85M|391850000|10.95|466145|-43.67|18|2024-03-20|15/12/2023||-0.4872||27480000|10.970000267029|1|2023-11-07|15/09/2023|-0.9|-1.16|0.00|20000000|10.210000038147|1
2023-12-30 16:23:25|02775|942324|LEU|852.91M|852910000|54.26|145937|64.77|38|2024-03-14|15/12/2023||0.3867||67000000|54.409999847412|1|2023-11-07|15/09/2023|0.52|0.23|51300000|58570000|53.830001831055|1
2023-12-30 16:23:33|02776|1168785|VIEW|14.8M|14800000|3.64|1821819|-93.61|16|2023-11-14|15/09/2023|-53.06|-6.41|38000000|42500000|1.9500000476837|1|2023-08-11|15/06/2023|-14.11|-10.80|28030000|25000000|8.9700002670288|1
2023-12-30 16:23:39|02777|20936|MOV|665.71M|665710000|30.09|145787|-5.91|42|2024-03-28|15/01/2024||0.62||190800000|30.14999961853|1|2023-11-30|15/10/2023|0.78|0.8|187700000|196000000|28.979999542236|1
2023-12-30 16:23:45|02778|20678|BZH|1.02B|1020000000|33.8|424268|162.02|42|2024-02-06|15/12/2023||0.84||484950000|33.819999694824|1|2023-11-16|15/09/2023|1.8|1.39|645400000|627290000|30.5|1
2023-12-30 16:23:52|02779|20569|FBRT|1.11B|1110000000|13.515|344071|4.85|42|2024-02-21|15/12/2023||0.412||62740000|13.510000228882|1|2023-10-30|15/09/2023|0.43|0.4|62390000|61280000|12.199999809265|1
2023-12-30 16:24:02|02780|15451|AROW|476.52M|476520000|27.94|63379|-15.82|36|2024-01-30|15/12/2023||0.49||34760000|27.940000534058|1|2023-10-24|15/09/2023|0.46|0.33|33400000|34690000|17.819999694824|1
2023-12-30 16:24:08|02781|21062|DCO|759.89M|759890000|52.09|81765|5|42|2024-02-29|15/12/2023||0.4933||196150000|52.060001373291|1|2023-11-08|15/09/2023|0.7|0.37|196300000|195580000|47.479999542236|1
2023-12-30 16:24:14|02782|20444|ETD|810.56M|810560000|31.93|238686|19.86|42|2024-01-24|15/12/2023||0.8988||194250000|31.950000762939|1|2023-10-25|15/09/2023|0.63|0.77|163890000|176350000|28.180000305176|1
2023-12-30 16:24:20|02783|16875|CNXN|1.77B|1770000000|67.21|60193|42.18|42|2024-02-08|15/12/2023||0.86||738910000|67.209999084473|1|2023-11-01|15/09/2023|0.97|0.81|693100000|738410000|53.580001831055|1
2023-12-30 16:24:30|02784|1073417|BFST|624.73M|624730000|24.65|55842|10.99|28|2024-01-24|15/12/2023||0.5917||62450000|24.659999847412|1|2023-10-26|15/09/2023|0.76|0.61|65170000|62710000|18.420000076294|1
2023-12-30 16:24:36|02785|20837|ROCC|1.56B|1560000000|37.47|337371|-6.23|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
2023-12-30 16:24:43|02786|16099|FISI|328.08M|328080000|21.3|41366|-12.27|41|2024-01-29|15/12/2023||0.7225||51180000|21.299999237061|1|2023-10-26|15/09/2023|0.88|0.84|52200000|53330000|15.550000190735|1
2023-12-30 16:24:49|02787|954881|LILA|1.5B|1500000000|7.31|285201|-2.92|35|2024-02-21|15/12/2023||0.0565||1180000000|7.3000001907349|1|2023-11-09|15/09/2023|0.29|0.29|1130000000|1130000000|6.5999999046326|1
2023-12-30 16:24:55|02788|20238|LL|120.36M|120360000|3.9|789817|-30.85|42|2024-02-27|15/12/2023||-0.68||211200000|3.9000000953674|1|2023-11-08|15/09/2023|-0.78|-0.57|215800000|212800000|3.3399999141693|1
2023-12-30 16:25:02|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
2023-12-30 16:25:09|02790|16240|HAYN|708.82M|708820000|57.05|45045|23.09|42|2024-02-01|15/12/2023||0.735||150390000|57.049999237061|1|2023-11-16|15/09/2023|1.02|1.03|160600000|161590000|49.939998626709|1
2023-12-30 16:25:15|02791|1050737|RYTM|2.72B|2720000000|45.97|667172|53.54|28|2024-03-06|15/12/2023||-0.6778||26350000|45.950000762939|1|2023-11-07|15/09/2023|-0.76|-0.76|22500000|22170000|27.090000152588|1
2023-12-30 16:25:21|02792|1163484|ANNX|355.65M|355650000|4.54|673669|-8.65|20|2024-03-21|15/12/2023||-0.49||0.00|4.5199999809265|1|2023-11-13|15/09/2023|-0.43|-0.5022|0.00|0.00|2.125|1
2023-12-30 16:25:25|02793|1054801|CBTX|717.24M|717240000|29.25|5324146|0|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
2023-12-30 16:25:32|02794|15403|AMSC|337.75M|337750000|11.14|437321|216.48|36|2024-02-06|15/12/2023||-0.05||33500000|11.140000343323|1|2023-11-01|15/09/2023|0.00|-0.11|34000000|30400000|6.2649998664856|1
2023-12-30 16:25:39|02795|15555|BGFV|138.23M|138230000|6.34|299416|-29.32|42|2024-02-27|15/12/2023||0.07||236220000|6.3400001525879|1|2023-10-31|15/09/2023|0.08|0.16|239890000|244190000|7.0700001716614|1
2023-12-30 16:25:45|02796|20414|OLP|461.55M|461550000|21.94|65413|-2.01|34|2024-03-13|15/12/2023||0.16||22780000|21.920000076294|1|2023-11-06|15/09/2023|0.12|0.16|22550000|22500000|19.280000686646|1
2023-12-30 16:25:51|02797|15795|CPSI|159.1M|159100000|11.2|193355|-58.58|42|2024-02-13|15/12/2023||0.4327||85270000|11.199999809265|1|2023-11-08|15/09/2023|0.45|0.42|82700000|85090000|13.470000267029|1
2023-12-30 16:25:58|02798|29677|TDW|3.81B|3810000000|72.11|868014|99.47|42|2024-02-29|15/12/2023||0.76||308270000|72.110000610352|1|2023-11-06|15/09/2023|0.49|1.25|299300000|291920000|70.419998168945|1
2023-12-30 16:26:04|02799|20379|REX|827.93M|827930000|47.25|109090|53.46|35|2024-03-21|15/01/2024||0.7955||204200000|47.229999542236|1|2023-11-30|15/10/2023|1.49|0.69|221080000|206150000|36.889999389648|1
2023-12-30 16:26:10|02800|1152340|ALRS|442.78M|442780000|22.39|42879|-3.24|23|2024-01-24|15/12/2023||0.29||45460000|22.379999160767|1|2023-10-25|15/09/2023|0.45|0.36|48800000|47720000|17.520000457764|1
2023-12-30 16:26:17|02801|16110|FMNB|541.72M|541720000|14.45|78384|1.05|36|2024-01-31|15/12/2023||0.35||43150000|14.449999809265|1|2023-10-25|15/09/2023|0.4|0.37|43600000|43670000|10.630000114441|1
2023-12-30 16:26:23|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
2023-12-30 16:26:30|02803|24290|TR|2.22B|2220000000|33.23|81487|-19.97|32|2024-02-13|15/12/2023|||||33.240001678467|1|2023-10-25|15/09/2023|||||29.280000686646|1
2023-12-30 16:26:35|02804|20760|IPI|290.91M|290910000|23.85|130369|-16.84|42|2024-03-04|15/12/2023||-0.0351||42370000|23.889999389648|1|2023-11-08|15/09/2023|-0.53|-0.11|54500000|41250000|20|1
2023-12-30 16:26:42|02805|31044|HTBI|464.02M|464020000|26.92|41264|11.47|39|2023-10-25|15/09/2023|0.88|0.53|50780000|38150000|19.680000305176|1|2023-07-26|15/06/2023|0.9|0.89|50780000|52480000|23.700000762939|1
2023-12-30 16:26:50|02806|41263|HY|1.07B|1070000000|62.18|67730|145.29|42|2024-02-20|15/12/2023||2||1030000000|62.189998626709|1|2023-10-31|15/09/2023|2.06|0.72|1000000000|925100000|38.799999237061|1
2023-12-30 16:26:57|02807|20508|OPY|428.7M|428700000|41.35|55744|-3.18|36|2024-02-02|15/12/2023|||||41.279998779297|1|2023-10-27|15/09/2023|||312700||33.790000915527|1
2023-12-30 16:27:04|02808|1152813|OPRT|133.84M|133840000|3.91|344259|-29.8|23|2024-02-29|15/12/2023||-0.1864||224120000|3.9000000953674|1|2023-11-06|15/09/2023|-0.46|0.32|268000000|263360000|6.1199998855591|1
2023-12-30 16:27:10|02809|21200|EBF|566.91M|566910000|21.94|73443|-1.04|35|2024-04-22|15/02/2024||0.39||101400000|21.909999847412|1|2023-12-18|15/11/2023|0.38|0.4|104620000|103400000|22.739999771118|1
2023-12-30 16:27:16|02810|16319|IBCP|542.27M|542270000|26.02|68779|7.92|40|2024-01-25|15/12/2023||0.6975||53910000|26.020000457764|1|2023-10-24|15/09/2023|0.83|0.63|55040000|52040000|17.909999847412|1
2023-12-30 16:27:22|02811|16169|GERN|1.15B|1150000000|2.11|5324722|0.48|42|2024-03-14|15/12/2023||-0.1033||59000|2.1099998950958|1|2023-11-02|15/09/2023|-0.08|-0.1|160000|59000|1.9299999475479|1
2023-12-30 16:27:29|02812|16653|MOFG|422.26M|422260000|26.91|28466|-15.93|42|2024-01-25|15/12/2023||0.505||45840000|26.909999847412|1|2023-10-26|15/09/2023|0.58|0.57|44440000|47390000|19.389999389648|1
2023-12-30 16:27:36|02813|20228|EVC|366.95M|366950000|4.17|238364|-12.58|42|2024-03-07|15/12/2023||0.085||311200000|4.1710000038147|1|2023-11-02|15/09/2023|0.03|0.04|274400000|274470000|3.6600000858307|1
2023-12-30 16:27:42|02814|961630|EQBK|522.5M|522500000|34.16|32677|4.37|32|2024-01-24|15/12/2023||-1.85||49340000|33.930000305176|1|2023-10-17|15/09/2023|0.8|0.73|49750000|48150000|24.450000762939|1
2023-12-30 16:27:49|02815|1141597|AMK|2.22B|2220000000|29.93|112387|29.74|23|2024-02-08|15/12/2023||0.57||137820000|29.930000305176|1|2023-11-06|15/09/2023|0.62|0.58|190500000|140350000|24.200000762939|1
2023-12-30 16:27:56|02816|29706|USM|3.53B|3530000000|41.54|228133|99.04|42|2024-02-23|15/12/2023||0.0243||992090000|41.540000915527|1|2023-11-03|15/09/2023|0.26|0.13|963000000|1000000000|43.040000915527|1
2023-12-30 16:28:02|02817|989654|CSTR|388.14M|388140000|18.74|152459|6.72|30|2024-01-25|15/12/2023||0.3214||27500000|18.75|1|2023-10-26|15/09/2023|0.43|0.36|26600000|29000000|14.949999809265|1
2023-12-30 16:28:09|02818|16102|FLIC|299.07M|299070000|13.24|110726|-28.55|42|2024-01-31|15/12/2023||0.23||23230000|13.239999771118|1|2023-10-27|15/09/2023|0.3|0.24|23670000|23330000|10.529999732971|1
2023-12-30 16:28:20|02819|24385|FSP|265.30M|265300000|2.565|440801|-7.07|42|2024-02-13|15/12/2023||0.1||34380000|2.5599999427795|1|2023-11-07|15/09/2023|-0.44|-0.07|36900000|36390000|2|1
2023-12-30 16:28:25|02820|1097534|BFC|898.31M|898310000|86.66|21241|-7.48|28|2024-01-16|15/12/2023||1.43||39300000|86.660003662109|1|2023-10-17|15/09/2023|1.43|1.45|39400000|39300000|79.069999694824|1
2023-12-30 16:28:31|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
2023-12-30 16:28:37|02822|1131006|FREE|146.12M|146120000|3.41|160777|-18.03|20|2024-03-11|15/12/2023||0.0475||142680000|3.4500000476837|1|2023-11-09|15/09/2023|-0.13|-0.03|134400000|141770000|3.289999961853|1
2023-12-30 16:28:44|02823|15430|APEI|171.61M|171610000|9.65|67151|-24.02|42|2024-03-12|15/12/2023||-0.0468||151600000|9.6499996185303|1|2023-11-07|15/09/2023|-0.27|-0.25|150800000|149200000|4.5199999809265|1
2023-12-30 16:28:52|02824|103918|RYAM|264.64M|264640000|4.055|672162|-56.07|38|2024-02-21|15/12/2023||-0.0533||410530000|4.0500001907349|1|2023-11-07|15/09/2023|-0.4|-0.25|369000000|409350000|2.9700000286102|1
2023-12-30 16:28:58|02825|15489|ATNI|590.82M|590820000|38.97|60851|-15.48|42|2024-02-21|15/12/2023||-0.091||192570000|38.970001220703|1|2023-10-25|15/09/2023|-0.31|-0.14|191000000|190780000|33.919998168945|1
2023-12-30 16:29:05|02826|30667|BHB|444.98M|444980000|29.36|33852|-8.39|33|2024-01-25|15/12/2023||0.665||37610000|29.360000610352|1|2023-10-17|15/09/2023|0.73|0.71|38000000|37920000|24.049999237061|1
2023-12-30 16:29:11|02827|1010658|NESR|557.3M|557300000|6.1|97798|-9.36|28|2024-02-21|15/12/2023||0.23||304700000|6.0999999046326|1|2023-11-01|15/09/2023||0.21||304000000|5.6500000953674|1
2023-12-30 16:29:16|02828|1052915|MBIN|1.84B|1840000000|42.58|111137|75.81|28|2024-01-29|15/12/2023||1.26||133950000|42.610000610352|1|2023-10-26|15/09/2023|1.68|1.32|153500000|135550000|26.409999847412|1
2023-12-30 16:29:21|02829|1096115|GRTS|194.5M|194500000|2.04|2133225|-37.61|27|2024-03-07|15/12/2023||-0.29||3880000|2.039999961853|1|2023-11-08|15/09/2023|-0.33|-0.34|1570000|1890000|1.8300000429153|1
2023-12-30 16:29:27|02830|1056239|MVBF|287.34M|287340000|22.56|27352|1.94|28|2024-02-15|15/12/2023||0.3325||37960000|22.549999237061|1|2023-10-27|15/09/2023|0.29|0.59|35660000|36700000|20.159999847412|1
2023-12-30 16:29:33|02831|1166009|DYN|816.3M|816300000|13.3|632713|16.67|17|2024-02-29|15/12/2023||-0.845||0.00|13.270000457764|1|2023-10-30|15/09/2023|-0.99|-0.83|0.00||6.6199998855591|1
2023-12-30 16:29:39|02832|15394|AMNB|518.16M|518160000|48.75|21761|32.4|42|2024-01-18|15/12/2023||0.69||27000000|48.75|1|2023-10-19|15/09/2023|0.54|0.66|25450000|26600000|38.330001831055|1
2023-12-30 16:29:44|02833|48378|CPS|336.04M|336040000|19.49|202184|124.54|41|2024-02-15|15/12/2023||-0.48||733800000|19.540000915527|1|2023-11-02|15/09/2023|0.85|-0.82|736000000|695000000|12.239999771118|1
2023-12-30 16:29:51|02834|17436|UFCS|508.34M|508340000|20.12|93268|-27.44|42|2024-02-14|15/12/2023||0.53||263600000|20.129999160767|1|2023-11-01|15/09/2023|0.31|-0.0043|274000000|263600000|20.139999389648|1
2023-12-30 16:29:57|02835|1166231|ATHA|92.47M|92470000|2.43|231669|-21.86|17|2024-03-21|15/12/2023||-0.93||0.00|2.4400000572205|1|2023-11-09|15/09/2023|-0.87|-0.8145|0.00|0.00|1.5|1
2023-12-30 16:30:07|02836|8233|HOV|963.03M|963030000|155.92|78135|262.6|42|2024-03-07|15/01/2024|||||155.7799987793|1|2023-12-05|15/10/2023|13.05||887000000||98.900001525879|1
2023-12-30 16:30:19|02837|15675|CCNE|469.14M|469140000|22.59|48508|-5.32|39|2024-01-23|15/12/2023||0.51||54500000|22.590000152588|1|2023-10-23|15/09/2023|0.6|0.55|55100000|55700000|17.5|1
2023-12-30 16:30:25|02838|21078|MCS|462.12M|462120000|14.57|348533|2.25|42|2024-02-29|15/12/2023||-0.095||159320000|14.579999923706|1|2023-11-01|15/09/2023|0.32|0.23|208800000|198840000|15.539999961853|1
2023-12-30 16:30:30|02839|17193|SMBC|605.25M|605250000|53.39|25948|15.64|34|2024-01-22|15/12/2023||1.1||42810000|53.389999389648|1|2023-10-23|15/09/2023|1.16|1.1|41250000|43090000|39.299999237061|1
2023-12-30 16:30:37|02840|24419|ALT|604.45M|604450000|11.25|8935960|-29.95|40|2024-03-28|15/12/2023||-0.395||857|11.25|1|2023-11-07|15/09/2023|-0.39|-0.45|362000|857000000|2.670000076294|1
2023-12-30 16:30:44|02841|15885|CZNC|342.61M|342610000|22.43|21435|-2.27|31|2024-01-18|15/12/2023||0.38||26810000|22.430000305176|1|2023-10-19|15/09/2023|0.5|0.395|26150000|26760000|17.829999923706|1
2023-12-30 16:30:50|02842|24294|VPG|461.08M|461080000|34.11|61325|-13.21|42|2024-02-21|15/12/2023||0.57||90730000|34.069999694824|1|2023-11-07|15/09/2023|0.47|0.56|85900000|90260000|31.790000915527|1
2023-12-30 16:30:57|02843|20269|NPK|568.58M|568580000|80.42|19501|17.21|38|2024-02-16|15/12/2023|||||80.300003051758|1|2023-10-27|15/09/2023|||||73|1
2023-12-30 16:31:02|02844|951005|VKTX|1.86B|1860000000|18.61|2307375|99.68|33|2024-02-07|15/12/2023||-0.2573||0.00|18.610000610352|1|2023-10-25|15/09/2023|-0.23|-0.22|0.00||10.64999961853|1
2023-12-30 16:31:08|02845|958117|BNED|79.19M|79190000|1.53|423879|0|36|2024-03-05|15/01/2024||0.095||453120000|1.4900000095367|1|2023-12-06|15/10/2023|0.46|0.44|610400000|619460000|1.1499999761581|1
2023-12-30 16:31:18|02846|24384|UVE|466.39M|466390000|15.99|222216|53.01|39|2024-02-22|15/12/2023||0.0624||428580000|15.979999542236|1|2023-10-26|15/09/2023|-0.16|-0.29|360000000|515700000|14.199999809265|1
2023-12-30 16:31:25|02847|15917|DJCO|469.32M|469320000|340.82|3258|27.55|28|2024-02-09|15/12/2023|||||340.82000732422|1|2023-12-25|15/09/2023|||||342.95001220703|1
2023-12-30 16:31:30|02848|24421|WSR|618.05M|618050000|12.305|416004|28.71|42|2024-02-28|15/12/2023||-0.0133||33830000|12.289999961853|1|2023-10-31|15/09/2023|0.05|0.17|37100000|36800000|9.6899995803833|1
2023-12-30 16:31:36|02849|101926|TRUE|314.1M|314100000|3.46|192705|41.22|38|2024-02-21|15/12/2023||-0.04||41860000|3.460000038147|1|2023-11-06|15/09/2023|-0.09|-0.07|41100000|41400000|2.1300001144409|1
2023-12-30 16:31:42|02850|15779|CONN|109M|109000000|4.44|122357|-36.48|42|2024-03-26|15/01/2024||-1.34||377170000|4.4400000572205|1|2023-12-18|15/10/2023|-2.03|-1.53|280130000|298190000|3.039999961853|1
2023-12-30 16:31:48|02851|16837|OSBC|690.14M|690140000|15.44|167605|-5.33|38|2024-01-24|15/12/2023||0.5317||72970000|15.439999580383|1|2023-10-18|15/09/2023|0.54|0.53|72910000|72520000|13.779999732971|1
2023-12-30 16:31:55|02852|52891|CARE|343.65M|343650000|14.97|58057|-10.14|27|2024-01-25|15/12/2023||0.1625||32600000|14.989999771118|1|2023-10-26|15/09/2023|0.16|0.2|32660000|32630000|10.640000343323|1
2023-12-30 16:32:02|02853|16443|KBAL|447.94M|447940000|12.3|477850|90.4|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
2023-12-30 16:32:14|02854|15987|EGLE|756.01M|756010000|55.26|154147|9.25|36|2024-03-05|15/12/2023||0.689||76180000|55.389999389648|1|2023-11-02|15/09/2023|-0.31|-0.84|82600000|60130000|40.930000305176|1
2023-12-30 16:32:23|02855|24339|WTI|477.83M|477830000|3.255|2763091|-41.77|42|2024-02-28|15/12/2023||0.07||150170000|3.2599999904633|1|2023-11-07|15/09/2023|0.01|0.07|142410000|143900000|4.0100002288818|1
2023-12-30 16:32:34|02856|16890|ALTO|202.53M|202530000|2.66|1342203|-6.67|42|2024-03-07|15/12/2023||0.12||314880000|2.6600000858307|1|2023-11-06|15/09/2023|-0.05|0.1|318100000|308710000|4.6199998855591|1
2023-12-30 16:32:44|02857|50840|TOON|48.95M|48950000|1.4|200495|-71.6|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
2023-12-30 16:32:50|02858|17099|RUSHB|3.94B|3940000000|52.98|20159|41.62|42|2024-02-14|15/12/2023||0.845||1880000000|52.979999542236|1|2023-10-24|15/09/2023|0.96|0.905|1980000000|1960000000|44.299999237061|1
2023-12-30 16:32:56|02859|6385|RBBN|498.02M|498020000|2.9|445831|5.07|42|2024-02-14|15/12/2023||0.156||239100000|2.9000000953674|1|2023-10-25|15/09/2023|0.05|0.08|203160000|220040000|1.9500000476837|1
2023-12-30 16:33:03|02860|16865|FRPH|595.92M|595920000|62.88|10634|15.4|40|2024-03-06|15/12/2023|||||62.880001068115|1|2023-11-08|15/09/2023|0.13||10600000||54.369998931885|1
2023-12-30 16:33:08|02861|100234|LE|300.62M|300620000|9.56|114800|38.35|39|2024-03-21|15/01/2024||0.23||547390000|9.579999923706|1|2023-12-05|15/10/2023|-0.11|-0.17|324740000|347700000|6.6500000953674|1
2023-12-30 16:33:14|02862|15670|CCBG|499.08M|499080000|29.43|33126|-10.63|42|2024-01-23|15/12/2023||0.7375||57730000|29.430000305176|1|2023-10-24|15/09/2023|0.78|0.84|59330000|62830000|29.319999694824|1
2023-12-30 16:33:21|02863|17221|FRST|312.47M|312470000|12.66|86193|7.11|39|2024-01-25|15/12/2023||0.2633||35670000|12.659999847412|1|2023-10-26|15/09/2023|0.31|0.18|35420000|34520000|7.7199997901917|1
2023-12-30 16:33:26|02864|20321|AUDA|1.02M|1020000|0.216|17278|-96.56|41|2023-11-07|15/09/2023||-3.15||298700000|0.34400001168251|1|2023-08-09|15/06/2023||-5.55||291800000|0.94999998807907|1
2023-12-30 16:33:32|02865|24343|TRC|459.83M|459830000|17.22|46707|-9.37|36|2024-02-29|15/12/2023||-0.01||14300000|17.200000762939|1|2023-11-07|15/09/2023|-0.01|-0.03|10210000|17600000|16.25|1
2023-12-30 16:33:39|02866|16072|CIVB|289.43M|289430000|18.44|30518|-17.01|38|2024-02-08|15/12/2023||0.594||39470000|18.440000534058|1|2023-10-27|15/09/2023|0.66|0.61|39630000|40730000|15.439999580383|1
2023-12-30 16:33:45|02867|16513|EGIO|79.87M|79870000|0.343|880869|-68.53|42|2024-02-08|15/12/2023||-0.0359||98870000|0.34250000119209|1|2023-11-15|15/09/2023|-0.07|-0.0731|97040000|96550000|0.64999997615814|1
2023-12-30 16:33:51|02868|1008646|WTTR|912.33M|912330000|7.6|700198|-15.56|29|2024-02-27|15/12/2023||0.1814||382230000|7.6149997711182|1|2023-10-31|15/09/2023|0.14|0.25|389000000|402070000|7.4200000762939|1
2023-12-30 16:33:58|02869|15962|EBTC|391.21M|391210000|32.26|14524|-9.25|28|2024-01-25|15/12/2023|||||32.259998321533|1|2023-10-24|15/09/2023|0.79||42990000||25.450000762939|1
2023-12-30 16:34:04|02870|962332|SMBK|416.2M|416200000|24.47|31941|-11.15|30|2024-01-22|15/12/2023||0.41||39060000|24.459999084473|1|2023-10-23|15/09/2023|0.12|0.47|31690000|38920000|20.60000038147|1
2023-12-30 16:34:12|02871|41330|TIPT|696.78M|696780000|18.96|61209|36.4|34|2024-03-13|15/12/2023|||||18.969999313354|1|2023-11-01|15/09/2023|0.04||416510000||15.109999656677|1
2023-12-30 16:34:22|02872|16048|EZPW|478.23M|478230000|8.74|366573|6.2|42|2024-01-31|15/12/2023||0.29||295080000|8.7399997711182|1|2023-11-15|15/09/2023|0.15|0.17|270500000|263020000|8.5200004577637|1
2023-12-30 16:34:32|02873|20335|OIS|433.81M|433810000|6.785|589203|-7.56|42|2024-02-14|15/12/2023||0.102||219490000|6.7849998474121|1|2023-10-27|15/09/2023|0.07|0.04|194300000|189850000|7.3299999237061|1
2023-12-30 16:34:39|02874|15613|BSRR|327.55M|327550000|22.55|23887|5.87|42|2024-01-22|15/12/2023||0.618||36190000|22.549999237061|1|2023-10-23|15/09/2023|0.68|0.67|35850000|36670000|18.219999313354|1
2023-12-30 16:34:46|02875|32536|ANIP|1.05B|1050000000|55.14|171347|34.72|41|2024-02-28|15/12/2023||0.7833||122250000|55.130001068115|1|2023-11-08|15/09/2023|1.27|0.84|131830000|111920000|63.639999389648|1
2023-12-30 16:34:52|02876|13954|RES|1.55B|1550000000|7.275|1639825|-17.7|42|2024-01-24|15/12/2023||0.185||380230000|7.2750000953674|1|2023-10-25|15/09/2023|0.08|0.24|330420000|376650000|8.6899995803833|1
2023-12-30 16:34:58|02877|20373|NAT|876.95M|876950000|4.205|3330327|37.87|42|2024-02-20|15/12/2023||0.1384||70440000|4.2049999237061|1|2023-11-29|15/09/2023|0.04|0.05|48040000|49540000|4.2800002098083|1
2023-12-30 16:35:05|02878|21152|CATO|138.79M|138790000|7.13|87575|-24.39|40|2024-03-21|15/01/2024|||||7.1399998664856|1|2023-11-16|15/10/2023|-0.3||158250000||7.3200001716614|1
2023-12-30 16:35:11|02879|949614|KDNY|2.90B|2900000000|40.39|2106401|55.95|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
2023-12-30 16:35:19|02880|48368|TCS|117.93M|117930000|2.28|285713|-46.98|35|2024-02-07|15/12/2023||-0.04||225550000|2.2799999713898|1|2023-10-31|15/09/2023|0.01|-0.05|219700000|209800000|1.8400000333786|1
2023-12-30 16:35:25|02881|1089437|PRVB|2.37B|2370000000|24.98|2740198|140.19|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
2023-12-30 16:35:32|02882|15861|CVLG|596.07M|596070000|46.04|48798|28.96|41|2024-01-24|15/12/2023||1.04||218400000|46.040000915527|1|2023-10-25|15/09/2023|1.13|1.1|288720000|226650000|42.630001068115|1
2023-12-30 16:35:39|02883|13987|MPAA|183.13M|183130000|9.34|85032|-21.11|40|2024-02-08|15/12/2023||0.27||182200000|9.3400001525879|1|2023-11-09|15/09/2023|-0.1|0.17|196640000|186300000|8.1599998474121|1
2023-12-30 16:35:45|02884|52751|BVH|1.27B|1270000000|75.1|175455|204.05|29|2024-03-11|15/12/2023||0.9366||238350000|75.120002746582|1|2023-11-07|15/09/2023|1.25|1.16|267940000|266020000|73.449996948242|1
2023-12-30 16:35:49|02885|17149|||||||28|2024-02-07|15/12/2023|||||52.439998626709|1|2023-11-09|15/09/2023|||||54.080001831055|1
2023-12-30 16:35:57|02886|40068|INBK|209.09M|209090000|24.19|31428|-0.62|35|2024-01-17|15/12/2023||0.368||26000000|24.409999847412|1|2023-10-25|15/09/2023|0.39|0.36|24790000|25320000|15.520000457764|1
2023-12-30 16:36:02|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
2023-12-30 16:36:08|02888|101910|PFIS|342.89M|342890000|48.7|15116|-6.15|28|2024-01-29|15/12/2023||0.875||24900000|49.049999237061|1|2023-10-30|15/09/2023|1.05|0.93|24970000|25400000|39.169998168945|1
2023-12-30 16:36:14|02889|1156858|PASG|55.37M|55370000|1.01|580384|-25.74|18|2024-02-29|15/12/2023||-0.4029||0.00|1.0199999809265|1|2023-11-13|15/09/2023|-0.49|-0.46|0.00||0.60000002384186|1
2023-12-30 16:36:20|02890|24358|UFI|120.66M|120660000|6.67|69882|-22.08|42|2024-01-24|15/12/2023||-0.39||150400000|6.6599998474121|1|2023-11-01|15/09/2023|-0.73|-0.47|138840000|151550000|6.7199997901917|1
2023-12-30 16:36:27|02891|16114|FNLC|313.07M|313070000|28.22|15227|-6.8|34|2024-01-17|15/12/2023|||||28.219999313354|1|2023-10-18|15/09/2023|0.67||19850000||23.530000686646|1
2023-12-30 16:36:34|02892|21057|CIA|133.3M|133300000|2.73|59719|22.42|32|2024-03-12|15/12/2023|||||2.6900000572205|1|2023-11-06|15/09/2023|0.05||59390000||3.0299999713898|1
2023-12-30 16:36:40|02893|15513|AXTI|102.51M|102510000|2.4|180711|-46.07|42|2024-02-21|15/12/2023||-0.0911||19190000|2.4000000953674|1|2023-11-02|15/09/2023|-0.12|-0.11|17400000|18020000|1.9299999475479|1
2023-12-30 16:36:49|02894|29688|TLYS|226M|226000000|7.54|98246|-17.14|40|2024-03-14|15/01/2024||-0.1125||174090000|7.539999961853|1|2023-11-30|15/10/2023|-0.03|-0.07|166500000|167980000|8.6499996185303|1
2023-12-30 16:36:56|02895|21085|QMCO|33.17M|33170000|0.349|405876|-67.38|42|2024-02-02|15/12/2023||-0.03||82800000|0.34499999880791|1|2023-11-02|15/09/2023|-0.04|-0.05|80000000|78500000|0.44600000977516|1
2023-12-30 16:37:02|02896|16241|HBCP|342.29M|342290000|42.01|14099|3.29|39|2024-01-30|15/12/2023||1.04||33140000|42.009998321533|1|2023-10-18|15/09/2023|1.22|1|33900000|32750000|32.919998168945|1
2023-12-30 16:37:08|02897|1010528|GNTY|399.52M|399520000|33.45|11160|-4.02|29|2024-01-23|15/12/2023||0.47||27560000|33.400001525879|1|2023-10-16|15/09/2023|0.54|0.56|28140000|29030000|28.420000076294|1
2023-12-30 16:37:14|02898|949584|FPI|612.53M|612530000|12.47|464525|0.4|36|2024-03-13|15/12/2023||0.17||17550000|12.479999542236|1|2023-10-25|15/09/2023|0.07|0.07|11620000|9420000|10.640000343323|1
2023-12-30 16:37:20|02899|1165658|AOUT|108.67M|108670000|8.4|38161|-16.25|16|2024-03-08|15/01/2024||0.05||51170000|8.4099998474121|1|2023-11-30|15/10/2023|0.25|0.2|57900000|53030000|8.4399995803833|1
2023-12-30 16:37:26|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
2023-12-30 16:37:33|02901|24326|TNK|1.7B|1700000000|49.97|445599|65.85|42|2024-02-22|15/12/2023||3.44||219610000|49.970001220703|1|2023-11-02|15/09/2023|2.24|2.03|285860000|183570000|51.409999847412|1
2023-12-30 16:37:38|02902|1168392|BRBS|58.15M|58150000|3.02|150349|-75.78|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
2023-12-30 16:37:45|02903|15456|ARTNA|424.7M|424700000|41.45|29215|-29.18|37|2024-03-13|15/12/2023||0.32||26000000|41.450000762939|1|2023-11-06|15/09/2023|0.49|0.48|26570000|26000000|42.130001068115|1
2023-12-30 16:37:51|02904|24394|CTO|393.16M|393160000|17.34|109793|-4.25|31|2024-02-07|15/12/2023||-0.12||25450000|17.329999923706|1|2023-10-26|15/09/2023|0.07|-0.18|28470000|25640000|15.729999542236|1
2023-12-30 16:37:58|02905|15495|ATRO|591.36M|591360000|17.42|121898|74.03|42|2024-02-28|15/12/2023||0.05||172590000|17.420000076294|1|2023-11-08|15/09/2023|-0.51|0.04|162900000|172360000|16.170000076294|1
2023-12-30 16:38:04|02906|1169506|BOLT|42.52M|42520000|1.12|107880|-15.15|18|2024-03-27|15/12/2023||-0.47||1720000|1.1299999952316|1|2023-11-09|15/09/2023|-0.43|-0.5|2500000|1730000|1|1
2023-12-30 16:38:10|02907|20652|NR|564.99M|564990000|6.635|896091|61.44|42|2024-02-08|15/12/2023||0.08||171400000|6.6399998664856|1|2023-10-31|15/09/2023|0.09|0.07|198500000|193400000|7.0199999809265|1
2023-12-30 16:38:19|02908|995704|JNCE|98.96M|98960000|1.88|3161967|67.86|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
2023-12-30 16:38:25|02909|17198|SMMF|450.37M|450370000|30.69|38463|22.81|30|2024-01-26|15/12/2023||1.1||46500000|30.690000534058|1|2023-10-26|15/09/2023|1.09|1.03|46540000|47400000|22.389999389648|1
2023-12-30 16:38:32|02910|1167138|SQZB|586.87K|586870|0.02|149982|-97|17|2024-03-14|15/12/2023||-0.871||0.00|0.01999999955297|1|2023-11-08|15/09/2023|-0.8|-0.659|0.00|0.00|0.03700000047684|1
2023-12-30 16:38:38|02911|945635|AJX|145.59M|145590000|5.34|216849|-26.14|36|2024-03-05|15/12/2023||0.245||7300000|5.3000001907349|1|2023-11-02|15/09/2023|-0.25|0.03|3600000|8400000|4.2300000190735|1
2023-12-30 16:38:44|02912|958240|PVBC|176.26M|176260000|10.07|31025|35.9|28|2024-01-25|15/12/2023||0.1||16100000|10.130000114441|1|2023-10-27|15/09/2023|0.15|0.12|15650000|16300000|9.8800001144409|1
2023-12-30 16:38:49|02913|1129489|SPFI|477.33M|477330000|28.96|28457|3.76|23|2024-01-25|15/12/2023||0.6025||48050000|28.969999313354|1|2023-10-24|15/09/2023|0.78|0.64|47970000|48510000|25|1
2023-12-30 16:38:56|02914|16752|NRIM|316.11M|316110000|57.21|16251|5.09|42|2024-01-29|15/12/2023||1.08||26800000|57.209999084473|1|2023-10-26|15/09/2023|1.48|1.61|34350000|27600000|39.299999237061|1
2023-12-30 16:39:01|02915|976068|SYRE|775.17M|775170000|21.52|84208|141.04|30|2023-11-09|15/09/2023|-9.34|-0.85||198000|9.6999998092651|1|2023-08-11|15/06/2023|-56.25|-3.48|688000|198000|0.0064854176399205|2023-09-08
2023-12-30 16:39:08|02916|15330|ACTG|391.55M|391550000|3.92|230937|-7.98|42|2024-03-14|15/12/2023||0.12||8000000|3.920000076294|1|2023-11-13|15/09/2023|-0.03|0.12|10100000|8000000|3.6300001144409|1
2023-12-30 16:39:14|02917|24438|LCTX|190.74M|190740000|1.09|537886|-12.1|39|2024-03-14|15/12/2023||-0.0414||2490000|1.0900000333786|1|2023-11-09|15/09/2023|-0.04|-0.05|1250000|2600000|1.1000000238419|1
2023-12-30 16:39:20|02918|20494|HT|482.37M|482370000|9.98|636547|17.55|42|2024-02-21|15/12/2023||-0.3279||92700000|9.9899997711182|1|2023-10-24|15/09/2023|-0.11|-0.2253|92000000|90500000|9.9099998474121|1
2023-12-30 16:39:26|02919|31020|CSTE|129.12M|129120000|3.74|45159|-34.62|42|2024-02-07|15/12/2023||-0.1662||125070000|3.710000038147|1|2023-11-08|15/09/2023|-0.2|-0.17|142400000|153430000|4.2199997901917|1
2023-12-30 16:39:32|02920|940762|LOCO|290.65M|290650000|8.82|291339|-13.44|38|2024-03-07|15/12/2023||0.1827||110520000|8.829999923706|1|2023-11-02|15/09/2023|0.19|0.19|120400000|120870000|8.5500001907349|1
2023-12-30 16:39:37|02921|1089602|AMAL|818.8M|818800000|26.94|125200|17.85|27|2024-01-25|15/12/2023||0.71||71690000|26.940000534058|1|2023-10-26|15/09/2023|0.76|0.7|70510000|70080000|15.569999694824|1
2023-12-30 16:39:44|02922|1081658|KZR|68.87M|68870000|0.947|719955|-86.53|27|2024-03-14|15/12/2023||-0.3595||333330|0.95200002193451|1|2023-11-13|15/09/2023|-0.32|-0.3565|7000000|166670|0.71729999780655|1
2023-12-30 16:39:49|02923|102889|CBAY|2.68B|2680000000|23.62|1881914|290.41|38|2024-03-14|15/12/2023||-0.2944||344440|23.625|1|2023-11-07|15/09/2023|-0.32|-0.29|0.00|222220|16.440000534058|1
2023-12-30 16:39:56|02924|16836|ORRF|313.07M|313070000|29.5|24354|26.94|36|2024-01-24|15/12/2023||0.7867||32280000|29.5|1|2023-10-23|15/09/2023|0.87|0.81|32140000|32460000|20.299999237061|1
2023-12-30 16:40:02|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
2023-12-30 16:40:12|02926|1008978|PCSB|291.97M|291970000|19.04|59022|-1.14|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
2023-12-30 16:40:18|02927|20945|SB|438.62M|438620000|3.93|587058|35.05|42|2024-02-13|15/12/2023||0.1819||74030000|3.9300000667572|1|2023-11-07|15/09/2023|0.08|0.1|64650000|58220000|3.2400000095367|1
2023-12-30 16:40:25|02928|16659|MPB|404.71M|404710000|24.28|28835|-20.11|28|2024-01-25|15/12/2023||0.595||42460000|24.280000686646|1|2023-10-25|15/09/2023|0.57|0.63|42830000|42110000|19|1
2023-12-30 16:40:33|02929|30911|RLGT|311.46M|311460000|6.64|126922|27.2|40|2024-02-08|15/12/2023||0.0379||239200000|6.6399998664856|1|2023-11-09|15/09/2023|0.13|0.03|210800000|231680000|5.8299999237061|1
2023-12-30 16:40:39|02930|17140|SCOR|79.41M|79410000|16.7|13363|-25.45|42|2024-02-29|15/12/2023||0.1||102370000|16.700000762939|1|2023-11-06|15/09/2023|-0.02|0.06|91000000|95400000|0.006402372547853|2023-12-20
2023-12-30 16:40:45|02931|16683|MTRX|266.15M|266150000|9.78|223083|51.86|42|2024-02-07|15/12/2023||0.015||200140000|9.7799997329712|1|2023-11-08|15/09/2023|-0.21|-0.08|22000000|194480000|11.090000152588|1
2023-12-30 16:40:51|02932|48365|BHR|182.46M|182460000|2.5|313888|-39.02|38|2024-02-29|15/12/2023||-0.2685||175570000|2.5|1|2023-11-08|15/09/2023|-0.5|-0.344|159800000|169980000|2.5999999046326|1
2023-12-30 16:40:57|02933|28172|EMWPF|1.90K|1900|0.0001|25435|-99.92|39|2024-02-22|15/12/2023||0.04||253140000|9.999999747E-5|1|2023-11-29|15/09/2023||0.06||227770000|9.999999747E-5|1
2023-12-30 16:41:04|02934|1129393|RRBI|400.16M|400160000|56.11|12436|9.59|23|2024-01-30|15/12/2023||0.98||25460000|56.319999694824|1|2023-10-30|15/09/2023|1.12|1.14|26310000|25920000|45.900001525879|1
2023-12-30 16:41:10|02935|20707|OCN|236.14M|236140000|30.68|18997|-0.42|42|2024-02-28|15/12/2023||0.9267||261720000|30.85000038147|1|2023-11-07|15/09/2023|1.05|1.09|255500000|268010000|23.920000076294|1
2023-12-30 16:41:17|02936|17201|SMSI|59.41M|59410000|0.826|338041|-60.67|41|2024-03-07|15/12/2023||||11090000|0.82599997520447|1|2023-11-08|15/09/2023|0.01|0.0033|11000000|10940000|1.039999961853|1
2023-12-30 16:41:22|02937|1073373|SURF|65.08M|65080000|1.07|557244|37.18|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
2023-12-30 16:41:30|02938|17609|ZEUS|742.54M|742540000|66.7|82862|97.45|42|2024-02-22|15/12/2023||0.3333||502270000|66.849998474121|1|2023-11-02|15/09/2023|0.68|0.85|526400000|555730000|53.049999237061|1
2023-12-30 16:41:35|02939|1046340|HFFG|289.18M|289180000|5.34|49933|33.83|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
2023-12-30 16:41:41|02940|17507|VRA|237.37M|237370000|7.7|245825|75.8|42|2024-03-13|15/01/2024||0.185||142050000|7.710000038147|1|2023-12-06|15/10/2023|0.19|0.09|115000000|123090000|6.9200000762939|1
2023-12-30 16:41:48|02941|31035|FSBW|284.44M|284440000|36.96|13222|11.12|29|2024-01-25|15/12/2023||1.02||35100000|36.840000152588|1|2023-10-25|15/09/2023|1.13|1.12|35620000|36050000|28.709999084473|1
2023-12-30 16:41:54|02942|16523|LFCR|182.69M|182690000|6.19|161635|-10.42|43|2024-04-02|15/02/2024||0.06||34120000|6.1900000572205|1|2024-01-03|15/11/2023||-0.03||29570000|6.1900000572205|1
2023-12-30 16:42:00|02943|48416|FRBA|366.65M|366650000|14.7|42967|7.93|36|2024-01-24|15/12/2023||0.3567||31150000|14.689999580383|1|2023-10-25|15/09/2023|0.42|0.24|30090000|27800000|10.960000038147|1
2023-12-30 16:42:05|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
2023-12-30 16:42:12|02945|1089261|MESA|41.24M|41240000|1.01|403544|-25.19|30|2024-02-07|15/12/2023||-0.32||126000000|1.0099999904633|1|2023-11-29|15/09/2023||-0.42||114000000|0.68980002403259|1
2023-12-30 16:42:19|02946|20279|AHT|71.08M|71080000|1.935|462761|-55.52|43|2024-02-28|15/12/2023||-1.87||319500000|1.9400000572205|1|2023-11-08|15/09/2023|-1.99|-1.3|343010000|320700000|2.3800001144409|1
2023-12-30 16:42:25|02947|15508|AVNW|382.78M|382780000|32.66|86303|4.91|42|2024-01-31|15/12/2023||0.9133||91900000|32.659999847412|1|2023-11-01|15/09/2023|0.87|0.75|87600000|85650000|26.700000762939|1
2023-12-30 16:42:32|02948|20460|PKE|297.68M|297680000|14.69|49842|22.21|41|2024-01-04|15/11/2023|||||14.680000305176|1|2023-10-05|15/08/2023|0.09||12480000||15.680000305176|1
2023-12-30 16:42:37|02949|1129463|LOTZ|17.72M|17720000|0.148|661939|0|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
2023-12-30 16:42:43|02950|16577|MCBC|386.81M|386810000|11.28|59531|3.58|40|2024-01-25|15/12/2023||0.3067||26430000|11.279999732971|1|2023-10-26|15/09/2023|0.33|0.33|26860000|26400000|8.3400001525879|1
2023-12-30 16:42:49|02951|29685|TK|650.29M|650290000|7.15|589355|61.4|42|2024-02-22|15/12/2023|||||7.1500000953674|1|2023-11-02|15/09/2023|0.27||311680000||7.3800001144409|1
2023-12-30 16:42:57|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
2023-12-30 16:43:02|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
2023-12-30 16:43:08|02954|24401|VHC|25.33M|25330000|6.86|22035|-21.67|33|2023-11-07|15/09/2023|||||5.539999961853|1|2023-08-08|15/06/2023|||||4.3109998703003|2
2023-12-30 16:43:14|02955|16946|POWL|1.06B|1060000000|88.4|142404|151.14|42|2024-02-06|15/12/2023||0.56||156040000|88.400001525879|1|2023-12-05|15/09/2023|2.17|1.22|209000000|197320000|90.910003662109|1
2023-12-30 16:43:21|02956|1073036|FIXX|35.22M|35220000|0.608|338967|-48.03|28|2024-03-13|15/12/2023||-0.285||500000|0.60799998044968|1|2023-11-14|15/09/2023|-0.57|-0.43|500000|780500|1.0299999713898|1
2023-12-30 16:43:26|02957|20915|BRT|363.43M|363430000|18.57|36095|-5.59|30|2024-03-13|15/12/2023||-0.08||23580000|18.590000152588|1|2023-11-06|15/09/2023|-0.08|-0.1|23850000|23620000|17.209999084473|1
2023-12-30 16:43:32|02958|1129485|PSTL|374.31M|374310000|14.58|114542|-0.48|22|2024-03-27|15/12/2023||0.0306||15190000|14.560000419617|1|2023-10-30|15/09/2023|0.04|0.02|15440000|15010000|13.340000152588|1
2023-12-30 16:43:38|02959|949628|XBIT|121.75M|121750000|4|17652|18.69|35|2024-02-28|15/12/2023|||||4.0300002098083|1|2023-11-09|15/09/2023|||||3.954999923706|1
2023-12-30 16:43:43|02960|16973|EYPT|1.09B|1090000000|23.11|1304160|560.29|40|2024-02-29|15/12/2023||-0.4889||8390000|23.110000610352|1|2023-11-01|15/09/2023|-0.33|-0.5|15200000|7860000|6.0199999809265|1
2023-12-30 16:43:48|02961|1163124|NKTX|323.88M|323880000|6.6|2773744|17.23|18|2024-03-15|15/12/2023||-0.6007||0.00|6.5999999046326|1|2023-11-09|15/09/2023|-0.52|-0.6707|0.00|0.00|2.1500000953674|1
2023-12-30 16:43:53|02962|1163026|AKUS|491.02M|491020000|13.29|671642|0|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
2023-12-30 16:44:00|02963|15905|DGICA|468.12M|468120000|13.99|36433|-3.38|42|2024-02-20|15/12/2023||0.1576||212270000|13.989999771118|1|2023-10-26|15/09/2023|0.01|0.079|219190000|224350000|14.229999542236|1
2023-12-30 16:44:08|02964|31073|CRDF|66.12M|66120000|1.48|234170|9.23|41|2024-02-29|15/12/2023||-0.2771||50000|1.4789999723434|1|2023-11-02|15/09/2023|-0.22|-0.28|141000|61600|1.0499999523163|1
2023-12-30 16:44:14|02965|992681|CTXR|120.18M|120180000|0.756|534483|-11.28|28|2024-02-09|15/12/2023||||9860000|0.75999999046326|1|2023-12-29|15/09/2023||-0.04||0.00|0.7717000246048|1
2023-12-30 16:44:20|02966|16622|MHLD|231.15M|231150000|2.29|144645|10.1|42|2024-03-11|15/12/2023|||||2.289999961853|1|2023-11-08|15/09/2023|-0.03||||1.6599999666214|1
2023-12-30 16:44:25|02967|1034513|BBCP|448.62M|448620000|8.2|76466|39.46|28|2024-03-07|15/01/2024||0.06||98070000|8.1899995803833|1|2024-01-11|15/10/2023||0.1795||119650000|8.1899995803833|1
2023-12-30 16:44:35|02968|16780|NWPX|303.03M|303030000|30.26|32087|-11.62|42|2024-03-13|15/12/2023||0.6233||108430000|30.260000228882|1|2023-11-02|15/09/2023|0.58|0.85|118700000|121270000|28.14999961853|1
2023-12-30 16:44:40|02969|1052355|FDBC|330.56M|330560000|58.03|9640|27.45|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
2023-12-30 16:44:46|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
2023-12-30 16:44:51|02971|50995|DRIO|46.81M|46810000|1.72|187997|-54.5|34|2024-03-19|15/12/2023||-0.52||4660000|1.7200000286102|1|2023-11-02|15/09/2023|0.49|-0.52|3520000|5420000|1.0099999904633|1
2023-12-30 16:44:58|02972|15683|CECO|706M|706000000|20.28|266933|74.98|41|2024-03-07|15/12/2023||0.24||144450000|20.280000686646|1|2023-11-07|15/09/2023|0.22|0.19|149400000|132800000|16.559999465942|1
2023-12-30 16:45:04|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
2023-12-30 16:45:09|02974|16744|NNBR|189.41M|189410000|4|79569|185.71|40|2024-03-07|15/12/2023||-0.09||114650000|4|1|2023-11-06|15/09/2023|0.01|-0.07|124400000|123300000|2|1
2023-12-30 16:45:15|02975|1166560|ONCR|3.29M|3290000|0.13|273151|-49.06|17|2024-03-06|15/12/2023||-0.27||0.00|0.12999999523163|1|2023-11-01|15/09/2023||-0.54||0.00|0.02999999932945|1
2023-12-30 16:45:21|02976|20960|FF|266.08M|266080000|6.08|314482|-25.94|42|2024-03-15|15/12/2023|||||6.0799999237061|1|2023-11-09|15/09/2023|0.06||116800000||6.3899998664856|1
2023-12-30 16:45:27|02977|1076698|USX|322.82M|322820000|6.14|556868|306.62|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
2023-12-30 16:45:34|02978|15889|DAKT|391.61M|391610000|8.48|562768|218.8|42|2024-02-21|15/01/2024||0.12||203500000|8.4799995422363|1|2023-12-05|15/10/2023|0.05|0.13|199400000|213700000|10.25|1
2023-12-30 16:45:41|02979|100200|EIGR|9.96M|9960000|0.225|303930|-81.71|39|2024-03-14|15/12/2023||-0.295||4990000|0.22499999403954|1|2023-11-09|15/09/2023|-0.41|-0.31|3200000|4910000|0.37799999117851|1
2023-12-30 16:45:48|02980|16495|LCUT|146.37M|146370000|6.71|41409|-13.53|42|2024-03-14|15/12/2023||0.33||197660000|6.710000038147|1|2023-11-09|15/09/2023|0.36|0.25|191660000|183630000|5.8400001525879|1
2023-12-30 16:45:53|02981|1080088|AVRO|60.62M|60620000|1.36|282355|86.17|27|2024-03-20|15/12/2023||-0.3067||0.00|1.3700000047684|1|2023-11-09|15/09/2023|-0.48|-0.355|0.00|0.00|1.5199999809265|1
2023-12-30 16:46:15|02982|1096079|CBNK|336.24M|336240000|24.2|26249|2.41|27|2024-01-24|15/12/2023||0.614||42850000|24.200000762939|1|2023-10-23|15/09/2023|0.7008|0.592|43140000|42460000|19.479999542236|1
2023-12-30 16:46:21|02983|1153038|HBT|669.4M|669400000|21.11|34722|7.54|22|2024-01-25|15/12/2023||0.5929||58070000|21.110000610352|1|2023-10-23|15/09/2023|0.63|0.58|57800000|58800000|17.760000228882|1
2023-12-30 16:46:26|02984|1152989|KRRO|383.31M|383310000|47.93|48400|-70.41|23|2024-03-27|15/12/2023||-0.29||0.00|48.049999237061|1|2023-11-20|15/09/2023||-0.355||0.00|38.990001678467|1
2023-12-30 16:46:34|02985|16192|GLRE|403.55M|403550000|11.42|86774|40.29|42|2024-03-06|15/12/2023||0.5885|||11.420000076294|1|2023-11-08|15/09/2023|0.39|-0.15|168280000||11.140000343323|1
2023-12-30 16:46:50|02986|16923|PLPC|655.04M|655040000|133.86|18803|59.66|30|2024-03-08|15/12/2023|||||133.86000061035|1|2023-11-01|15/09/2023|||||135.35000610352|1
2023-12-30 16:46:56|02987|998045|NODK|267.28M|267280000|12.99|10680|-5.04|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
2023-12-30 16:47:00|02988|1169488|AFCG|246.11M|246110000|12.03|138743|-23.62|14|2024-03-06|15/12/2023||0.5025||16340000|12.050000190735|1|2023-11-08|15/09/2023|0.49|0.49|16660000|17000000|11|1
2023-12-30 16:47:07|02989|16914|PKOH|330.8M|330800000|26.96|45561|113.29|41|2024-03-13|15/12/2023||0.58||385250000|26.959999084473|1|2023-11-02|15/09/2023|0.99|0.8|418800000|406050000|22.959999084473|1
2023-12-30 16:47:13|02990|940832|ADVM|76.05M|76050000|0.753|273404|27.58|35|2024-03-06|15/12/2023||-0.305||0.00|0.75300002098083|1|2023-11-09|15/09/2023|-0.33|-0.32|0.00||0.9200000166893|1
2023-12-30 16:47:19|02991|1121798|ASLE|651.62M|651620000|12.7|387355|-20.82|20|2024-03-11|15/12/2023||0.3575||149010000|12.699999809265|1|2023-11-08|15/09/2023|0.03|0.21|92500000|114490000|15.439999580383|1
2023-12-30 16:47:26|02992|20884|MG|222.18M|222180000|7.33|61948|45.44|44|2024-03-07|15/12/2023||0.1475||174720000|7.3200001716614|1|2023-11-02|15/09/2023|-0.34|0.17|179400000|182740000|5.3899998664856|1
2023-12-30 16:47:33|02993|41341|TNXP|23.62M|23620000|0.403|1085869|-81.31|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
2023-12-30 16:47:39|02994|1121155|TCRR|58.11M|58110000|1.48|398599|46.53|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
2023-12-30 16:47:46|02995|17495|VLGEA|388.4M|388400000|26.23|29947|11.19|34|2024-03-06|15/01/2024|||||26.25|1|2023-12-05|15/10/2023|||||26.280000686646|1
2023-12-30 16:47:52|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
2023-12-30 16:47:58|02997|52760|||||||39|2024-03-06|15/12/2023|||||1.2300000190735|1|2023-11-09|15/09/2023|-0.09||375300||1.1000000238419|1
2023-12-30 16:48:04|02998|16106|FLXS|98.05M|98050000|18.85|10127|21.61|37|2024-01-22|15/12/2023||0.28||96860000|18.85000038147|1|2023-10-31|15/09/2023|0.14|0.25|94600000|96330000|19.969999313354|1
2023-12-30 16:48:11|02999|31034|FRGI|217.69M|217690000|8.49|366138|14.42|42|2024-02-26|15/12/2023||0.1||103720000|8.4899997711182|1|2023-11-09|15/09/2023||0.08||103260000|8.4899997711182|1
2023-12-30 16:48:17|03000|976457|SCWX|637.11M|637110000|7.38|27438|24.45|31|2024-03-21|15/01/2024||-0.039||86520000|7.1799998283386|1|2023-12-07|15/10/2023|0.00|-0.0686|89360000|88970000|5.8600001335144|1
2023-12-30 16:49:23|03001|20546|ODC|489.87M|489870000|67.14|19687|101.44|24|2024-03-07|15/01/2024|||||67.199996948242|1|2023-12-11|15/10/2023|1.5||111440||59.029998779297|1
2023-12-30 16:49:29|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
2023-12-30 16:49:34|03003|1169484|SNSE|17.3M|17300000|0.69|67621|-52.08|17|2024-03-07|15/12/2023||-0.3064||0.00|0.68999999761581|1|2023-11-14|15/09/2023|-0.28|-0.34|0.00|0.00|0.75|1
2023-12-30 16:49:40|03004|1163254|PSTX|321.3M|321300000|3.36|829084|-35.76|20|2024-03-07|15/12/2023||-0.3869||6650000|3.3599998950958|1|2023-11-09|15/09/2023|-0.35|-0.2934|9350000|18870000|2.2799999713898|1
2023-12-30 16:49:46|03005|1153684|ETNB|1.04B|1040000000|11.17|1718559|-10.64|23|2024-03-20|15/12/2023||-0.4908||375000|11.170000076294|1|2023-11-08|15/09/2023|-0.45|-0.53|0.00||8.6599998474121|1
2023-12-30 16:49:53|03006|17502|VOXX|241.85M|241850000|10.68|43655|28.21|43|2024-01-08|15/11/2023||-0.1||127200000|10.590000152588|1|2023-10-10|15/08/2023|-0.47|-0.37|113600000|105000000|7.9499998092651|1
2023-12-30 16:49:59|03007|1156575|BDTX|145.09M|145090000|2.81|515452|71.34|23|2024-03-26|15/12/2023||-0.502||0.00|2.829999923706|1|2023-11-06|15/09/2023|-0.45|-0.4867|0.00|0.00|1.8999999761581|1
2023-12-30 16:50:06|03008|1163279|TIG|315.63M|315630000|6.16|354444|2.67|15|2023-08-31|15/06/2023||0.11|||6.1599998474121|1|2023-05-10|15/03/2023||0.115||656150000|6.1599998474121|1
2023-12-30 16:50:13|03009|16702|NATR|329.81M|329810000|17.29|81956|106.08|42|2024-03-13|15/12/2023||0.15||112700000|17.290000915527|1|2023-11-07|15/09/2023|0.15|0.13|111200000|110400000|17.819999694824|1
2023-12-30 16:50:19|03010|1167743|SPRY|526.06M|526060000|5.48|615213|-35.53|16|2024-03-21|15/12/2023||-0.1792||0.00|5.4899997711182|1|2023-11-09|15/09/2023|-0.16|-0.18|0.00|666670|3.579999923706|1
2023-12-30 16:50:25|03011|1163753|PBFS|252.26M|252260000|10.01|17794|-12.96|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
2023-12-30 16:50:31|03012|1061143|ACET|81.58M|81580000|1.89|407008|-77.89|29|2024-03-13|15/12/2023||-0.6712||3130000|1.8899999856949|1|2023-11-08|15/09/2023|-1.16|-0.74|0.00|1110000|1.3150000572205|1
2023-12-31 08:53:40|03012|1061143|ACET|81.58M|81580000|1.89|407008|-78.86|29|2024-03-13|15/12/2023||-0.6712||3130000|1.8899999856949|1|2023-11-08|15/09/2023|-1.16|-0.74|0.00|1110000|1.3150000572205|1
2023-12-31 08:53:48|03013|21030|IVCRQ|493.82K|493820|0.013|431897|-96.9|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
2023-12-31 08:53:54|03014|102927|IMUX|67.72M|67720000|1.5|821400|7.14|38|2024-02-22|15/12/2023||-0.5275||0.00|1.5|1|2023-11-14|15/09/2023|-0.51|-0.55|0.00||0.96929997205734|1
2023-12-31 08:54:01|03015|30798|IBIO|2.75M|2750000|1.37|147265|-84.59|25|2023-05-15|15/03/2023|-0.48|-7.20||200000|20.200000762939|1|2023-02-14|15/12/2022|-1.08|-20.00||250000|18.965999603271|1
2023-12-31 08:54:06|03016|1131052|FOA|252.23M|252230000|1.11|92093|-12.6|17|2024-02-28|15/12/2023||-0.08||62000000|1.1100000143051|1|2023-11-07|15/09/2023|-0.11|-0.1|-70440000|64100000|0.98610001802444|1
2023-12-31 08:54:12|03017|20854|CRDa|642.35M|642350000|13.18|73756|137.05|42|2024-03-06|15/12/2023||0.1967||320560000|13.180000305176|1|2023-11-06|15/09/2023|0.36|0.2633|325590000|328400000|9.539999961853|1
2023-12-31 08:54:17|03018|1129438|MEC|292.85M|292850000|14.42|56756|13.9|23|2024-02-27|15/12/2023||0.1716||152310000|14.449999809265|1|2023-10-31|15/09/2023|0.21|0.23|158200000|159920000|11.35000038147|1
2023-12-31 08:54:26|03019|16229|ONCT|31.62M|31620000|0.5362|248400|-46.38|42|2024-03-07|15/12/2023||-0.155||175000|0.53619998693466|1|2023-11-09|15/09/2023|-0.17|-0.15|180000|125000|0.32980000972748|1
2023-12-31 08:54:32|03020|15609|BSET|146.41M|146410000|16.6|21478|-4.49|38|2024-03-28|15/02/2024||0.005||93080000|16.60000038147|1|2024-01-18|15/11/2023||-0.055||90810000|16.60000038147|1
2023-12-31 08:54:39|03021|1072329|LAZY|98.9M|98900000|7.05|161446|-40.95|28|2024-03-21|15/12/2023||-0.5333||230000000|7.0500001907349|1|2023-11-03|15/09/2023|-0.29|0.1|280700000|307870000|6.460000038147|1
2023-12-31 08:54:45|03022|1043280|MBIO|12.36M|12360000|1.35|101860|-77.21|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
2023-12-31 08:54:52|03023|16478|KVHI|103.15M|103150000|5.26|67949|-48.53|42|2024-03-01|15/12/2023||-0.02||32860000|5.2600002288818|1|2023-11-09|15/09/2023|-0.22|-0.02|33500000|34500000|4.6199998855591|1
2023-12-31 08:54:59|03024|16124|FRBK|2.11M|2110000|0.03|103149|-98.6|36|2024-01-18|15/12/2023||-0.06||27060000|0.02600000053644|1|2023-10-26|15/09/2023||-0.07||26370000|0.25|1
2023-12-31 08:55:05|03025|1097779|LEGH|615.16M|615160000|25.22|45162|33.02|24|2024-03-13|15/12/2023||0.665||59930000|25.290000915527|1|2023-11-09|15/09/2023|0.66|0.58|49900000|50980000|18.690000534058|1
2023-12-31 08:55:11|03026|1174322|AOMR|264.63M|264630000|10.61|51819|124.31|15|2024-03-12|15/12/2023||0.195||10870000|10.60000038147|1|2023-11-07|15/09/2023|-0.35|0.11|7410000|9500000|8.5200004577637|1
2023-12-31 08:55:17|03027|20673|BH|505.42M|505420000|163.85|3405|18.05|32|2024-02-26|15/12/2023|||||163.85000610352|1|2023-11-03|15/09/2023|-195.55||90940000||152.77000427246|1
2023-12-31 08:55:23|03028|1137408|BCEL|5.23M|5230000|0.132|2330590|-83.51|23|2024-03-13|15/12/2023||-0.3167||0.00|0.13199999928474|1|2023-11-14|15/09/2023|-0.92|-0.38|0.00||0.24650000035763|1
2023-12-31 08:55:29|03029|1163487|INZY|263.1M|263100000|4.26|409456|305.71|18|2024-03-21|15/12/2023||-0.3157||0.00|4.2699999809265|1|2023-11-07|15/09/2023|-0.29|-0.3171|0.00|0.00|2.9900000095367|1
2023-12-31 08:55:35|03030|1072283|HOFV|20.91M|20910000|3.25|43643|-59.68|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
2023-12-31 08:55:44|03031|17310|TAST|406.63M|406630000|7.88|656454|479.41|42|2024-02-28|15/12/2023||0.0425||464400000|7.8899998664856|1|2023-11-09|15/09/2023|0.16|0.05|475800000|469050000|6.2199997901917|1
2023-12-31 08:55:53|03032|1061145|SLDB|123.89M|123890000|6.14|509645|14.13|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
2023-12-31 08:55:59|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
2023-12-31 08:56:05|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
2023-12-31 08:56:11|03035|1008760|EEX|376.1M|376100000|5.97|68251|68.64|29|2024-02-15|15/12/2023||0.145||120900000|6.0060000419617|1|2023-11-06|15/09/2023|0.0189|-0.16|72500000|72900000|5.3200001716614|1
2023-12-31 08:56:18|03036|41224|NGVC|364.04M|364040000|16|49409|75.05|42|2024-02-01|15/12/2023||0.1865|||16|1|2023-11-16|15/09/2023|0.26|0.2|295100000|285000000|13.050000190735|1
2023-12-31 08:56:23|03037|989653|FLNT|54.43M|54430000|0.67|152736|-38.53|30|2024-03-13|15/12/2023||-0.015||72590000|0.6700000166893|1|2023-11-14|15/09/2023|-0.05|-0.01|66200000|79970000|0.54390001296997|1
2023-12-31 08:56:29|03038|21142|SRT|177.93M|177930000|4.38|322419|16.8|42|2024-03-14|15/12/2023||0.175||99730000|4.4099998474121|1|2023-11-09|15/09/2023|0.29|0.12|93630000|94550000|4.3600001335144|1
2023-12-31 08:56:36|03039|40101|ACIC|415.27M|415270000|9.46|412420|792.45|41|2024-02-21|15/12/2023||-0.1||108760000|9.460000038147|1|2023-11-13|15/09/2023|0.34|-0.15|103870000|135920000|7.3499999046326|1
2023-12-31 08:56:41|03040|1156304|VEL|564.51M|564510000|17|22973|76.17|20|2024-03-07|15/12/2023||0.365||43400000|17|1|2023-11-02|15/09/2023|0.35|0.35|44570000|37300000|11.479999542236|1
2023-12-31 08:56:47|03041|961750|AC|771.02M|771020000|36.13|6611|-13.96|26|2023-05-10|15/03/2023|0.81||2470000||36.849998474121|1|2023-02-08|15/12/2022|0.62||7540000||37|1
2023-12-31 08:56:52|03042|1169946|TLIS|13.57M|13570000|7.45|16782|11.44|16|2023-11-13|15/09/2023||-9.29||102500|5.75|1|2023-08-10|15/06/2023|-8.27|-9.58|580000|102500|7.6900000572205|1
2023-12-31 08:56:58|03043|1082076|LSEA|496.63M|496630000|13.14|206180|152.21|19|2024-03-07|15/12/2023||0.2825||327890000|13.159999847412|1|2023-11-02|15/09/2023|0.3|0.15|277300000|254560000|7.789999961853|1
2023-12-31 08:57:04|03044|958191|STON|419.20M|419200000|3.53|621490|0|29|2022-11-17|15/09/2022|||||3.5299999713898|1|2022-08-11|15/06/2022|-0.15||80000000||3.4100000858307|1
2023-12-31 08:57:09|03045|1167742|SGTX|56.50M|56500000|22.47|129400|393.85|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
2023-12-31 08:57:15|03046|17355|TISI|28.83M|28830000|6.435|11746|22.57|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
2023-12-31 08:57:25|03047|20885|NL|273.96M|273960000|5.63|24363|-17.33|41|2024-03-11|15/12/2023||0.057|||5.6100001335144|1|2023-11-02|15/09/2023|0.00|0.04|300000||4.6799998283386|1
2023-12-31 08:57:31|03048|16857|HPK|1.83B|1830000000|14.24|382496|-37.74|21|2024-03-04|15/12/2023||0.8125||363270000|14.239999771118|1|2023-11-06|15/09/2023|0.28|0.63|345590000|318080000|17.5|1
2023-12-31 08:57:38|03049|29712|VHI|429.7M|429700000|15.19|12443|-30.95|41|2024-03-14|15/12/2023||0.048|||15.189999580383|1|2023-11-06|15/09/2023|0.21|0.01|556300000||11.590000152588|1
2023-12-31 08:57:43|03050|1166745|SPRB|119.28M|119280000|2.93|163857|166.99|17|2024-03-13|15/12/2023||-0.3833||1770000|2.9000000953674|1|2023-11-13|15/09/2023|-0.3|-0.35|3070000|2250000|1.0499999523163|1
2023-12-31 08:57:49|03051|1169333|HMPT|321.44M|321440000|2.32|189522|69.34|16|2023-11-02|15/09/2023||||53070000|2.3199999332428|1|2023-08-09|15/06/2023||-0.03||49980000|2.3199999332428|1
2023-12-31 08:57:54|03052|24437|CIX|311.29M|311290000|25.1|6714|35.82|41|2024-02-28|15/12/2023|||||25.280000686646|1|2023-11-01|15/09/2023|||||18.819999694824|1
2023-12-31 08:57:59|03053|348|ADSGn|32.88B|32880000000|184.16|502646|44.48|42|2024-03-06|15/12/2023||-1.43||5020000000|184.16000366211|1|2023-11-08|15/09/2023|1.4|0.9013|6000000000|6000000000|171.88000488281|1
2023-12-31 08:58:04|03054|347|ALVG|94.51B|94510000000|241.95|780811|20.43|43|2024-02-23|15/12/2023||6.16||15370000000|241.94999694824|1|2023-11-10|15/09/2023|5.22|5.64|36500000000|15500000000|222.30000305176|1
2023-12-31 08:58:09|03055|345|BASFn|43.54B|43540000000|48.78|2336800|5.15|41|2024-02-23|15/12/2023||0.5367||17020000000|48.779998779297|1|2023-10-31|15/09/2023|0.32|0.336|15740000000|17630000000|41.680000305176|1
2023-12-31 08:58:15|03056|346|BAYGn|33.04B|33040000000|33.63|4075626|-30.41|42|2024-03-05|15/12/2023||1.37||11880000000|33.630001068115|1|2023-11-08|15/09/2023|0.38|0.7595|10340000000|10610000000|41.764999389648|1
2023-12-31 08:58:21|03057|6283|BEIG|30.78B|30780000000|135.7|230398|26.59|42|2024-02-28|15/12/2023||||2220000000|135.69999694824|1|2023-10-25|15/09/2023|1.32||2320000000|2360000000|122.09999847412|1
2023-12-31 08:58:27|03058|652|BMWG|63.74B|63740000000|100.78|948271|20.87|42|2024-03-20|15/12/2023||4.05||39460000000|100.7799987793|1|2023-11-03|15/09/2023|4.2|4.14|38460000000|37220000000|91.089996337891|1
2023-12-31 08:58:33|03059|14145|BNRGn|12.29B|12290000000|83.22|330532|39.35|42|2024-03-07|15/12/2023||1.16||4350000000|83.220001220703|1|2023-11-09|15/09/2023|1.18|1.23|4090000000|4410000000|70.620002746582|1
2023-12-31 08:58:38|03060|353|CONG|15.38B|15380000000|76.92|362646|37.41|42|2024-03-07|15/12/2023||2.2||11050000000|76.919998168945|1|2023-11-08|15/09/2023|1.49|1.87|10240000000|10440000000|61.799999237061|1
2023-12-31 08:58:45|03061|958839|1COV|9.94B|9940000000|52.68|739604|44.13|33|2024-02-29|15/12/2023||-0.4611||3470000000|52.680000305176|1|2023-10-27|15/09/2023|-0.16|0.0343|3570000000|3760000000|48.659999847412|1
2023-12-31 08:58:50|03062|355|MBGn|65.36B|65360000000|62.55|2611814|1.87|34|2024-02-22|15/12/2023||2.61||39000000000|62.549999237061|1|2023-10-26|15/09/2023|3.44|3.21|37200000000|37180000000|61.380001068115|1
2023-12-31 08:58:55|03063|1014089|DHER|6.55B|6550000000|25.01|671550|-44.15|27|2024-04-25|15/12/2023||||2810000000|25.010000228882|1|2023-11-13|15/09/2023|||2710000000|2730000000|27.284999847412|1
2023-12-31 08:59:00|03064|352|DBKGn|24.62B|24620000000|12.364|9158138|16.77|42|2024-02-01|15/12/2023||0.4113||6760000000|12.364000320435|1|2023-10-25|15/09/2023|0.56|0.5221|7100000000|7120000000|9.5010004043579|1
2023-12-31 08:59:07|03065|359|DB1Gn|34.27B|34270000000|186.5|326604|15.55|31|2024-02-07|15/12/2023||2.27||1390000000|186.5|1|2023-10-17|15/09/2023|2.28|2.34|1190000000|1190000000|160.30000305176|1
2023-12-31 08:59:13|03066|354|DHLn|53.03B|53030000000|44.855|2356930|27.5|42|2024-03-06|15/12/2023||0.9036||22270000000|44.854999542236|1|2023-11-08|15/09/2023|0.68|0.6544|19400000000|21270000000|37.130001068115|1
2023-12-31 08:59:18|03067|656|DTEGn|108.16B|108160000000|21.75|6067148|16.7|32|2024-02-23|15/12/2023||0.4274||28580000000|21.75|1|2023-11-09|15/09/2023|0.46|0.4663|27560000000|27570000000|21.334999084473|1
2023-12-31 08:59:24|03068|9251|EONGn|31.72B|31720000000|12.15|4581864|30.17|42|2024-03-13|15/12/2023||0.07||26280000000|12.14999961853|1|2023-11-08|15/09/2023|0.03|0.3|16880000000|32260000000|11.359999656677|1
2023-12-31 08:59:30|03069|653|FMEG|11.14B|11140000000|37.96|559238|24.17|42|2024-02-21|15/12/2023||0.5993||4910000000|37.959999084473|1|2023-11-01|15/09/2023|0.57|0.5426|4940000000|4900000000|31.319999694824|1
2023-12-31 08:59:37|03070|6284|FREG|15.81B|15810000000|28.07|1375802|6.93|42|2024-02-21|15/12/2023||0.8267||10940000000|28.069999694824|1|2023-11-02|15/09/2023|0.61|0.5957|5520000000|10350000000|24.299999237061|1
2023-12-31 08:59:42|03071|6334|HEIG|573.06M|573060000|80.94|427273|51.91|42|2024-03-21|15/12/2023||2.77||5310000000|80.940002441406|1|2023-11-02|15/09/2023|3.35|3.35|5610000000|5740000000|69.339996337891|1
2023-12-31 08:59:48|03072|1054774|HFGG|2.45B|2450000000|14.31|1064969|-30.3|28|2024-03-05|15/12/2023||0.1331||1920000000|14.310000419617|1|2023-10-25|15/09/2023|-0.06|-0.1052|1800000000|1830000000|25.739999771118|1
2023-12-31 08:59:58|03073|357|HNKG_p|28.73B|28730000000|72.86|376445|12.06|42|2024-03-04|15/12/2023||1.1||5270000000|72.860000610352|1|2023-11-09|15/09/2023|1.21|1.1|5400000000|5420000000|67.480003356934|1
2023-12-31 09:00:04|03074|659|IFXGn|49.28B|49280000000|37.8|4174359|32.96|42|2024-02-06|15/12/2023||0.5005||3850000000|37.799999237061|1|2023-11-15|15/09/2023|0.65|0.5907|4150000000|4070000000|30.604999542236|1
2023-12-31 09:00:21|03075|1097708|LIN|180.43B|180430000000|368.6|30984|20.67|30|2024-02-07|15/12/2023||3.27||7540000000|368.60000610352|1|2023-10-26|15/09/2023|3.44|3.34|7730000000|7910000000|348.29998779297|1
2023-12-31 09:00:28|03076|658|MRCG|62.65B|62650000000|144.1|373234|-20.34|42|2024-03-07|15/12/2023||2.16||5430000000|144.10000610352|1|2023-11-09|15/09/2023|2.07|1.98|5170000000|5210000000|148.05000305176|1
2023-12-31 09:00:39|03077|6321|MTXGn|10.5B|10500000000|195.25|182929|-3.44|42|2024-02-29|15/12/2023||3.15||1720000000|195.25|1|2023-10-27|15/09/2023|-10.61|2.51|1520000000|1540000000|179.89999389648|1
2023-12-31 09:00:47|03078|662|MUVGn|50.99B|50990000000|375.1|272395|23.39|42|2024-02-27|15/12/2023||7.38||15790000000|375.10000610352|1|2023-11-07|15/09/2023|8.61|8.61|18070000000|17410000000|373.39999389648|1
2023-12-31 09:00:55|03079|356|PSHG_p|14.19B|14190000000|46.32|819634|-9.6|41|2024-03-19|15/12/2023||5.16||0.00|46.319999694824|1|2023-11-13|15/09/2023|3.42|3.42|0.00|10260000000|43.779998779297|1
2023-12-31 09:01:01|03080|958793|PUMG|7.57B|7570000000|50.52|450032|-10.9|34|2024-02-27|15/12/2023||0.2274||2240000000|50.520000457764|1|2023-10-24|15/09/2023|0.88|0.9469|2310000000|2310000000|50.819999694824|1
2023-12-31 09:01:08|03081|6336|QIA|8.98B|8980000000|39.4|588925|-16.19|42|2024-02-06|15/12/2023||0.5017||464060000|39.400001525879|1|2023-10-30|15/09/2023|0.473|0.4534|450230000|443570000|34.369998931885|1
2023-12-31 09:01:13|03082|6306|RWEG|30.61B|30610000000|41.18|2058365|-0.99|42|2024-03-14|15/12/2023||0.4479||14490000000|41.180000305176|1|2023-11-24|15/09/2023|1.03|0.8941|6070000000|12970000000|38.209999084473|1
2023-12-31 09:01:18|03083|663|SAPG|162.38B|162380000000|139.48|1741257|44.7|40|2024-01-24|15/12/2023||1.59||8370000000|139.47999572754|1|2023-10-18|15/09/2023|1.45|1.34|7740000000|7760000000|123.31999969482|1
2023-12-31 09:01:25|03084|19900|SATG_p|20.46B|20460000000|333.2|118084|-9.8|30|2024-01-30|15/12/2023||1.24||850000000|333.20001220703|1|2023-10-19|15/09/2023|0.13|1.34|810700000|851450000|254.19999694824|1
2023-12-31 09:01:30|03085|350|SIEGn|133.72B|133720000000|169.92|1376813|31.07|42|2024-02-08|15/12/2023||2.43||18880000000|169.91999816895|1|2023-11-16|15/09/2023|2.15|2.35|21390000000|21010000000|138.89999389648|1
2023-12-31 09:01:36|03086|1166602|ENR1n|9.51B|9510000000|12|6010532|-31.72|18|2024-02-07|15/12/2023||-0.2182||7490000000|12|1|2023-11-15|15/09/2023|-1.04|-0.8345|8520000000|8700000000|10.25|1
2023-12-31 09:01:41|03087|1072226|SHLG|58.69B|58690000000|52.6|669388|12.56|29|2024-02-01|15/12/2023||0.4746||5460000000|52.599998474121|1|2023-11-08|15/09/2023|0.58|0.5833|6060000000|5870000000|47.830001831055|1
2023-12-31 09:01:48|03088|6328|SY1G|13.93B|13930000000|99.64|324504|-1.98|42|2024-03-06|15/12/2023||1.52||1140000000|99.639999389648|1|2023-10-25|15/09/2023||0.92|1200000000|1200000000|90.519996643066|1
2023-12-31 09:01:53|03089|22402|VOWG_p|58.01B|58010000000|111.8|901089|-3.97|42|2024-03-13|15/12/2023||6.7||79840000000|111.80000305176|1|2023-10-24|15/09/2023|7.76|7.07|78850000000|76620000000|102.23999786377|1
2023-12-31 09:02:00|03090|49817|VNAn|23.25B|23250000000|28.54|2839902|29.61|41|2024-03-15|15/12/2023||0.5359||796470000|28.540000915527|1|2023-11-03|15/09/2023|0.5|0.4972|805200000|805950000|22.739999771118|1
2023-12-31 09:02:07|03091|942333|ZALG|5.56B|5560000000|21.45|1562769|-35.22|37|2024-03-13|15/12/2023||0.2878||3090000000|21.450000762939|1|2023-11-02|15/09/2023|-0.03|0.0511|2270000000|2280000000|22.260000228882|1
2023-12-31 09:02:14|03092|19756|UUUG|75.26M|75260000|2.05|17597|-50.48|31|2024-03-27|15/12/2023|||||2.0499999523163|1|2023-11-08|15/09/2023|||||2.3800001144409|1
2023-12-31 09:02:20|03093|6325|ARLn|1.99B|1990000000|33.3|14412|0.73|41|2023-11-09|15/09/2023|||||33.040000915527|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1
2023-12-31 09:02:26|03094|1174918|YOUG|753.45M|753450000|4.34|75168|-26.19|15|2024-01-09|15/11/2023||-0.0814||554550000|4.3359999656677|1|2023-10-09|15/08/2023|-0.27|-0.1409|439600000|441850000|5.2449998855591|1
2023-12-31 09:02:31|03095|962888|A4Y|35.03M|35030000|0.945|2823|-49.55|29|2024-03-27|15/12/2023|||||1.0800000429153|1|2023-11-30|15/09/2023|||||1.0900000333786|1
2023-12-31 09:02:37|03096|19760|APME|49.43M|49430000|2.4|3260|26.65|33|2024-03-26|15/12/2023|||||2.4400000572205|1|2023-11-17|15/09/2023|-0.01||5380000|5380000|2.1800000667572|1
2023-12-31 09:02:42|03097|49818|ADLG|980.38M|980380000|8.72|1171|31.33|30|2023-11-29|15/09/2023|||||8.960000038147|1|2023-08-29|15/06/2023|||||8.460000038147|1
2023-12-31 09:02:48|03098|962340|ADJ|80.36M|80360000|0.53|340744|-60.59|32|2024-04-29|15/12/2023||0.6468||72140000|0.52999997138977|1|2023-11-28|15/09/2023||-0.5279||145080000|0.31600001454353|1
2023-12-31 09:02:53|03099|1081899|ASLG|733.48M|733480000|121|779|0|6|2022-05-30|15/03/2022|||||121|1|2022-04-18|15/12/2021|||||121|1
2023-12-31 09:03:00|03100|953064|LNSX|230.85M|230850000|11.2|463|-3.45|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2023-12-31 09:03:06|03101|19200|AOXG|653.54M|653540000|3.66|25463|-53.08|42|2024-02-29|15/12/2023|||||3.6600000858307|1|2023-11-07|15/09/2023|-0.1045|-0.1045|48000000|48000000|3.5499999523163|1
2023-12-31 09:03:12|03102|1056289|ACT1|263.53M|263530000|25.6|5277|53.85|18|2024-03-01|15/12/2023||||145000000|26|1|2023-10-26|15/09/2023|0.85||120800000|120800000|19.700000762939|1
2023-12-31 09:03:18|03103|19201|AMDG|668.16M|668160000|123|4530|6.4|41|2024-03-19|15/12/2023|||||123|1|2023-10-24|15/09/2023|2.22||114700000||107|1
2023-12-31 09:03:24|03104|961763|AT1|2.71B|2710000000|2.482|5276116|13.38|30|2024-03-27|15/12/2023||0.05||412920000|2.4749999046326|1|2023-11-29|15/09/2023||-0.05|299000000|298500000|2.3039999008179|1
2023-12-31 09:03:29|03105|962860|AYDGn|41.65M|41650000|7.45|1736|10.21|28|2024-03-22|15/12/2023|||||7.4000000953674|1|2023-11-10|15/09/2023|||||7.0999999046326|1
2023-12-31 09:03:33|03106|1034495|AAGG|274.75M|274750000|18.7|18421|61.85|0||
2023-12-31 09:03:39|03107|6311|NAFG|3.24B|3240000000|74.26|93109|-2.75|36|2024-02-06|15/12/2023||2.49||4370000000|74.26000213623|1|2023-12-18|15/09/2023|-1.24|-0.6|4110000000|4110000000|76.480003356934|1
2023-12-31 09:03:44|03108|1169593|AG1G|1.4B|1400000000|6.37|248077|-16.79|18|2024-03-20|15/12/2023||0.0056||1480000000|6.4879999160767|1|2023-11-08|15/09/2023|-0.08|-0.16|1290000000|1350000000|6.3740000724792|1
2023-12-31 09:03:50|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
2023-12-31 09:03:59|03110|49821|BST1|77.88M|77880000|5.85|11243|31.76|31|2024-02-08|15/12/2023|||||5.9000000953674|1|2023-11-09|15/09/2023|0.19||28200000||5.6500000953674|1
2023-12-31 09:04:05|03111|6326|B5AG|262.53M|262530000|6.1|29016|6.6|36|2023-08-10|15/06/2023|||||6.0999999046326|1|2023-05-11|15/03/2023|0.16||449900000||6.4200000762939|1
2023-12-31 09:04:11|03112|962864|BYWG|1.13B|1130000000|38.5|141|-34.32|30|2024-03-28|15/12/2023|||||39.200000762939|1|2023-11-09|15/09/2023||1.11|5630000000|6770000000|48.5|1
2023-12-31 09:04:17|03113|40204|BYWGnx|1.13B|1130000000|31.3|13980|-27.55|38|2024-03-28|15/12/2023|||||31.299999237061|1|2023-11-09|15/09/2023||1.11|5630000000|6770000000|31.85000038147|1
2023-12-31 09:04:23|03114|1054775|BFSA|1.41B|1410000000|35.2|92279|-21.88|28|2024-02-29|15/12/2023||0.47||288000000|35.200000762939|1|2023-10-25|15/09/2023|0.18|0.3|288700000|287650000|26.579999923706|1
2023-12-31 09:04:29|03115|39127|BDTG|519.43M|519430000|51.4|3335|28.66|37|2024-02-19|15/12/2023||||271550000|51.400001525879|1|2023-12-14|15/09/2023|1.16||298950000|270000000|50.599998474121|1
2023-12-31 09:04:35|03116|964570|ARTG|21.55M|21550000|3.1|2479|-42.06|30|2024-03-04|15/12/2023|||||3.0699999332428|1|2023-11-08|15/09/2023|||||3.5699999332428|1
2023-12-31 09:04:41|03117|1174916|BIKE|64.75M|64750000|1.47|15031|-61.72|14|2024-03-28|15/12/2023|||||1.4659999608993|1|2023-11-02|15/09/2023|||61100000||1.4800000190735|1
2023-12-31 09:04:47|03118|6300|||||||42|2024-02-14|15/12/2023||1.13||1210000000|34.819999694824|1|2023-11-12|15/09/2023|0.98|0.8107|1120000000|1070000000|35.340000152588|1
2023-12-31 09:04:53|03119|19781|BIOG|1.46B|1460000000|42.2|437|-1.4|37|2024-03-21|15/12/2023|||||42.599998474121|1|2023-11-02|15/09/2023|||||42|1
2023-12-31 09:05:00|03120|19203|BIOG_p|1.46B|1460000000|31|2764|-8.82|37|2024-03-21|15/12/2023|||||31|1|2023-11-02|15/09/2023|||||31.39999961853|1
2023-12-31 09:05:08|03121|19783|BMWG_p|63.74B|63740000000|89.95|61754|13.07|42|2024-03-20|15/12/2023||4.05||39460000000|89.949996948242|1|2023-11-03|15/09/2023|4.2|4.14|38460000000|37220000000|82.75|1
2023-12-31 09:05:15|03122|963035|BVB|397.36M|397360000|3.605|120777|-2.81|30|2024-02-28|15/12/2023|||||3.5999999046326|1|2023-11-10|15/09/2023|||||3.8199999332428|1
2023-12-31 09:05:21|03123|963713|BNNn|79.96M|79960000|3.71|6340|-36.47|31|2024-02-28|15/12/2023|||||3.6600000858307|1|2024-01-17|15/09/2023|||||3.6600000858307|1
2023-12-31 09:05:27|03124|1081719|CPXG|50.99M|50990000|16.3|209|0.62|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2023-12-31 09:05:34|03125|661|CECG|1.2B|1200000000|2.476|459979|33.33|40|2024-02-09|15/12/2023|||||2.4760000705719|1|2023-12-18|15/09/2023|0.52|0.09|4760000000|5060000000|2.2699999809265|1
2023-12-31 09:05:43|03126|19866|CEC1_p|1.2B|1200000000|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
2023-12-31 09:05:49|03127|19206|CWCG|709.55M|709550000|101.2|4309|14.09|39|2024-03-28|15/12/2023||||323100000|101.19999694824|1|2023-11-10|15/09/2023|||157800000|157900000|91|1
2023-12-31 09:05:55|03128|358|CBKG|13.34B|13340000000|10.76|6328741|21.77|32|2024-02-15|15/12/2023||0.4367||2610000000|10.760000228882|1|2023-11-08|15/09/2023|0.63|0.646|2760000000|2670000000|10.395000457764|1
2023-12-31 09:06:02|03129|1056259|CCAG|74.77M|74770000|0.45|22754|-10.36|28|2024-03-05|15/12/2023|||||0.44999998807907|1|2023-11-15|15/09/2023|||||0.48449999094009|1
2023-12-31 09:06:08|03130|1088691|CSQG|6.28M|6280000|4.6|469|-81.89|25|2024-03-27|15/12/2023|||||4.5|1|2023-11-09|15/09/2023|||||4.2399997711182|1
2023-12-31 09:06:14|03131|19212|EVDG|6.01B|6010000000|62.6|94338|5.03|42|2024-03-21|15/12/2023||0.60||509240000|62.599998474121|1|2023-11-16|15/09/2023|1.25|0.05|729300000|729230000|63|1
2023-12-31 09:06:21|03132|23008|DEXGn|32.78M|32780000|2.08|4284|-6.78|32|2024-03-27|15/12/2023|||||2.210000038147|1|2023-11-09|15/09/2023|||||1.9199999570847|1
2023-12-31 09:06:27|03133|964642|DMRE|111.84M|111840000|1.1|11321|-56|30|2024-03-14|15/12/2023|||||1.0599999427795|1|2023-11-09|15/09/2023|-0.45||59890000||1.1900000572205|1
2023-12-31 09:06:32|03134|1061941|DMPG|2.28B|2280000000|42.34|20874|12.85|28|2023-11-15|15/09/2023|0.46||284500000||38.779998779297|1|2023-08-29|15/06/2023|-0.17||262900000|262900000|48.299999237061|1
2023-12-31 09:06:39|03135|19208|DBANn|551.86M|551860000|29.35|29018|5.2|37|2024-02-08|15/12/2023|||||29.35000038147|1|2023-11-30|15/09/2023|||||28.049999237061|1
2023-12-31 09:06:45|03136|23007|DEQGn|1.72B|1720000000|22.55|18731|2.84|41|2023-11-14|15/09/2023|0.41||67820000|67450000|19.340000152588|1|2023-08-14|15/06/2023|||67600000||23.10000038147|1
2023-12-31 09:06:52|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
2023-12-31 09:06:58|03138|962341|DKG|121.29M|121290000|3.45|39255|-54.37|28|2024-02-14|15/12/2023||||22200000|3.4500000476837|1|2023-12-19|15/09/2023|||||2.9800000190735|1
2023-12-31 09:07:04|03139|958262|PBBG|833.07M|833070000|6.2|546634|-14.72|31|2024-03-07|15/12/2023|||||6.1950001716614|1|2023-11-14|15/09/2023|||156000000|156000000|6.0050001144409|1
2023-12-31 09:07:10|03140|22138|DWNG|9.5B|9500000000|23.94|57128|20.39|42|2024-03-20|15/12/2023||1.34||240940000|23.940000534058|1|2023-11-07|15/09/2023||0.2877||233790000|21.5|1
2023-12-31 09:07:17|03141|6327|DEZG|580.14M|580140000|4.8|254644|18.64|37|2024-03-19|15/12/2023|||||4.8000001907349|1|2023-11-20|15/09/2023|0.17||516500000|522800000|4.3159999847412|1
2023-12-31 09:07:24|03142|1114558|DFV|97.15M|97150000|6.66|2169|-22.56|21|2024-03-21|15/12/2023|||||6.6599998474121|1|2023-11-23|15/09/2023|||||6.2800002098083|1
2023-12-31 09:07:30|03143|19207|BRNKn|281.41M|281410000|3.375|183024|-55.71|38|2024-02-07|15/12/2023|||||3.375|1|2023-11-08|15/09/2023|||46000000|46000000|4.0949997901917|1
2023-12-31 09:07:37|03144|6315|GILG|3.44B|3440000000|43.7|2993|4.3|42|2024-03-12|15/12/2023|||||43.700000762939|1|2023-11-07|15/09/2023|||||42.900001525879|1
2023-12-31 09:07:43|03145|32558|DUEG|1.48B|1480000000|21.38|170724|-32.17|42|2024-02-27|15/12/2023||0.8244||1340000000|21.379999160767|1|2023-11-07|15/09/2023|0.68|0.6794|1160000000|1160000000|20.280000686646|1
2023-12-31 09:07:48|03146|1072321|DWSG|6.96B|6960000000|34.8|79049|14.62|26|2024-02-01|15/12/2023||0.832||648640000|34.799999237061|1|2023-10-24|15/09/2023|0.86|0.86|666000000|652890000|28.739999771118|1
2023-12-31 09:07:54|03147|964658|ED4|342.5M|342500000|13.7|5841|35.64|31|2024-03-28|15/12/2023|||||13.699999809265|1|2023-11-09|15/09/2023|0.38||206620000||12.800000190735|1
2023-12-31 09:08:00|03148|962884|EING_p|691.15M|691150000|163|1105|17.02|28|2023-11-22|15/09/2023|3.25||229950000||147|1|2023-08-24|15/06/2023|4.37||276500000||138.39999389648|1
2023-12-31 09:08:07|03149|6293|ZILGn|349.75M|349750000|5.52|50265|-20.63|42|2024-03-26|15/12/2023|||||5.5199999809265|1|2023-11-07|15/09/2023|0.12||451600000|457830000|5.5599999427795|1
2023-12-31 09:08:13|03150|955862|ELBG|15.33M|15330000|2.76|4360|-8.91|30|2023-11-10|15/09/2023|||11000000||2.3399999141693|1|2023-08-11|15/06/2023|||11200000||2.5199999809265|1
2023-12-31 09:08:19|03151|49819|ECVG|2.51B|2510000000|15.59|356553|-15.66|34|2024-03-26|15/12/2023|||||15.590000152588|1|2023-11-22|15/09/2023|0.14|0.22|129330000|129700000|13.414999961853|1
2023-12-31 09:08:25|03152|1176374|ERWE|6.78M|6780000|0.32|3948|-76.12|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
2023-12-31 09:08:31|03153|41033|EVKn|8.62B|8620000000|18.5|846558|3.15|42|2024-02-29|15/12/2023||0.0873||3840000000|18.5|1|2023-11-07|15/09/2023|0.41|0.2645|3770000000|3960000000|17.620000839233|1
2023-12-31 09:08:37|03154|949641|FRU|96.42M|96420000|4.46|18564|55.94|31|2024-03-28|15/12/2023|||||4.460000038147|1|2023-11-16|15/09/2023|0.14||57900000|57900000|2.5999999046326|1
2023-12-31 09:08:43|03155|23018|FIEG|4.08B|4080000000|48.64|27792|31.39|42|2024-02-28|15/12/2023||1.55||484100000|48.639999389648|1|2023-11-09|15/09/2023|0.52|0.39|526430000|514930000|39.840000152588|1
2023-12-31 09:08:48|03156|964687|FTKn|1.23B|1230000000|11.17|356622|76.57|23|2024-02-27|15/12/2023||||94300000|11.170000076294|1|2023-10-17|15/09/2023|||101400000|101400000|8.5299997329712|1
2023-12-31 09:08:54|03157|19823|FPHG|44.61M|44610000|2.76|4998|-20|30|2023-11-23|15/09/2023|0.07|0.08|57800000|58000000|3.0599999427795|1|2023-08-31|15/06/2023|0.06|0.09|60800000|61000000|3.2599999904633|1
2023-12-31 09:09:00|03158|6289|FRAG|5.06B|5060000000|54.76|130949|43.92|42|2024-03-19|15/12/2023||0.6827||860190000|54.759998321533|1|2023-11-07|15/09/2023|2.55|2.06|1220000000|1220000000|49.669998168945|1
2023-12-31 09:09:05|03159|1171960|VH2|310M|310000000|15.5|43122|-29.71|16|2024-02-28|15/12/2023|||||15.5|1|2023-11-14|15/09/2023|0.06||109500000|109500000|11.079999923706|1
2023-12-31 09:09:15|03160|22584|FPEn|4.9B|4900000000|32.45|17654|16.73|37|2024-03-12|15/12/2023||0.5222|||32.450000762939|1|2023-10-27|15/09/2023|0.58|0.5768|876000000|876000000|29|1
2023-12-31 09:09:23|03161|14148|FPE3_p|4.9B|4900000000|40.3|87845|23.09|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
2023-12-31 09:09:28|03162|1131047|GTYG|126.07M|126070000|0.66|2429|-83.74|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2023-12-31 09:09:34|03163|6296|G1AG|6.44B|6440000000|37.69|363462|-1.34|42|2024-03-07|15/12/2023||0.6404||1440000000|37.689998626709|1|2023-11-09|15/09/2023|0.72|0.6646|1350000000|1390000000|34.180000305176|1
2023-12-31 09:09:40|03164|22460|GXIG|3.26B|3260000000|93.95|124609|50.24|34|2024-02-15|15/11/2023||1.5||532600000|94.349998474121|1|2023-10-05|15/08/2023|1.07|1.14|487900000|493250000|100.40000152588|1
2023-12-31 09:09:46|03165|19214|GSC1n|201.61M|201610000|18.6|3237|-22.82|30|2023-11-10|15/09/2023|||138600000|138600000|20.799999237061|1|2023-08-11|15/06/2023|||144900000||23|1
2023-12-31 09:09:52|03166|1137590|GFG|41.36M|41360000|0.188|233079|-83.55|23|2024-03-05|15/12/2023||||209400000|0.1879999935627|1|2023-11-09|15/09/2023|||214000000|214000000|0.22759999334812|1
2023-12-31 09:09:58|03167|13151|GMMG|162.5M|162500000|11|998|4.27|37|2024-03-28|15/12/2023|||||10.89999961853|1|2023-10-30|15/09/2023|||||10.89999961853|1
2023-12-31 09:10:04|03168|962342|GYC|1.75B|1750000000|10.18|187218|10.77|30|2024-03-13|15/12/2023||0.24||155130000|10.180000305176|1|2023-11-15|15/09/2023||0.32|146460000|125250000|9.2600002288818|1
2023-12-31 09:10:16|03169|19213|GLJn|1.16B|1160000000|25.05|37686|27.94|41|2024-03-07|15/12/2023|||||25.049999237061|1|2023-11-09|15/09/2023|0.53|0.44||101000000|20.14999961853|1
2023-12-31 09:10:21|03170|19198|2HR|174.2M|174200000|4.68|7955|-22.26|36|2024-03-21|15/12/2023|||||4.6799998283386|1|2023-11-15|15/09/2023|||||4.8600001335144|1
2023-12-31 09:10:28|03171|19215|HABAn|553.95M|553950000|6.81|66995|1.19|38|2024-02-08|15/12/2023|||||6.8099999427795|1|2023-11-09|15/09/2023|||22500000|19700000|6.6399998664856|1
2023-12-31 09:10:35|03172|21613|HHFGn|1.26B|1260000000|16.78|144023|40.84|35|2024-03-21|15/12/2023||||396000000|16.760000228882|1|2023-11-17|15/09/2023|0.16||1090000000|20000000|16.459999084473|1
2023-12-31 09:10:41|03173|6298|HNRGn|26.09B|26090000000|216.3|116924|16.6|42|2024-03-18|15/12/2023||3.97||6010000000|216.30000305176|1|2023-11-09|15/09/2023|3.64|3.61|6720000000|6720000000|206.39999389648|1
2023-12-31 09:10:46|03174|960689|HLAG|23.73B|23730000000|135|18979|-23.99|31|2024-03-22|15/12/2023||-0.499||3790000000|135|1|2023-11-09|15/09/2023|1.47|2.6|4100000000|4180000000|117.30000305176|1
2023-12-31 09:10:53|03175|19216|HAWG|284.77M|284770000|31.8|1027|-18.88|40|2023-11-08|15/09/2023|||||34|1|2023-08-04|15/06/2023|||||37.099998474121|1
2023-12-31 09:11:00|03176|6324|HDDG|377.07M|377070000|1.239|391167|-16.06|38|2024-02-07|15/12/2023|||||1.2389999628067|1|2023-11-08|15/09/2023|||548000000|545000000|1.2189999818802|1
2023-12-31 09:11:06|03177|942682|HLE|9.17B|9170000000|82.5|11639|8.48|37|2024-02-16|15/11/2023||0.65||1941000000|82.5|1|2023-11-07|15/08/2023||0.42|1930000000|1930000000|74.699996948242|1
2023-12-31 09:11:12|03178|19834|HNKG|28.73B|28730000000|64.98|110537|7.85|42|2024-03-04|15/12/2023||1.1||5270000000|64.980003356934|1|2023-11-09|15/09/2023|1.21|1.1|5400000000|5420000000|58.799999237061|1
2023-12-31 09:11:17|03179|1173428|HGEA|36.92M|36920000|3.59|14252|-50.41|14|2024-03-28|15/12/2023||||27800000|3.5499999523163|1|2023-11-08|15/09/2023|||26900000|26200000|2.4500000476837|1
2023-12-31 09:11:23|03180|19218|HLGZ|154.35M|154350000|2.72|6314|-27.66|29|2024-03-28|15/12/2023|||||2.7200000286102|1|2023-11-16|15/09/2023|||||2.7000000476837|1
2023-12-31 09:11:29|03181|6305|HOTG|7.54B|7540000000|100.3|91943|90.39|42|2024-02-21|15/12/2023||2.1||7020000000|100.30000305176|1|2023-11-07|15/09/2023|1.77|1.8|7350000000|6900000000|92.800003051758|1
2023-12-31 09:11:34|03182|1081564|DEDW21TX|253.44M|253440000|7.53|3871|8.03|25|2023-11-28|15/09/2023|||||7.5300002098083|1|2023-09-07|15/06/2023|||||7.5700001716614|1
2023-12-31 09:11:40|03183|19217|HBH|1.05B|1050000000|66|12409|-14.56|29|2023-12-21|15/11/2023|1.76|1.76|1490000000|1490000000|62.849998474121|1|2023-09-27|15/08/2023|3.69|11.37|1670000000|1670000000|58.650001525879|1
2023-12-31 09:11:46|03184|19836|HBMG|1.5B|1500000000|47.3|1680|-12.08|29|2024-01-01|15/11/2023|||||47.299999237061|1|2023-09-28|15/08/2023|||||47.049999237061|1
2023-12-31 09:11:51|03185|6352|BOSSn|4.66B|4660000000|67.46|266456|24.56|42|2024-03-07|15/12/2023||1.06||1180000000|67.459999084473|1|2023-11-02|15/09/2023|0.91|0.9113|1030000000|1020000000|55.400001525879|1
2023-12-31 09:11:58|03186|19837|HYQGn|1.18B|1180000000|176.8|12222|81.52|31|2024-03-11|15/12/2023||||62800000|176.80000305176|1|2023-11-13|15/09/2023|||88100000|88100000|126.90000152588|1
2023-12-31 09:12:03|03187|19219|INHG|601.12M|601120000|22.35|39086|1.82|42|2024-03-20|15/12/2023||0.52||487000000|22.35000038147|1|2023-11-14|15/09/2023|0.79|0.78|459700000|459700000|19.700000762939|1
2023-12-31 09:12:11|03188|1064311|INS2|316.25M|316250000|7.3|26861|-9.54|29|2024-03-21|15/12/2023||||183700000|7.3000001907349|1|2023-11-09|15/09/2023|||153800000|158000000|5.6900000572205|1
2023-12-31 09:12:18|03189|1031264|JST|658.58M|658580000|43.65|10566|-15.97|28|2024-02-20|15/12/2023||1.08||294200000|44.200000762939|1|2023-11-13|15/09/2023|0.91|1.26|292000000|292000000|43.25|1
2023-12-31 09:12:25|03190|19220|JUNG_p|3.39B|3390000000|33.22|73496|24.98|42|2024-03-20|15/12/2023||0.549||1250000000|33.220001220703|1|2023-11-10|15/09/2023|0.67|0.6441|1360000000|1320000000|27.639999389648|1
2023-12-31 09:12:31|03191|6320|SDFGn|2.74B|2740000000|14.31|1020228|-22.12|42|2024-03-14|15/12/2023||0.0961||991340000|14.310000419617|1|2023-11-14|15/09/2023|-0.19|-0.2146|880800000|849610000|14.109999656677|1
2023-12-31 09:12:36|03192|1129329|IURG|109.52M|109520000|14|651|-8.2|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
2023-12-31 09:12:43|03193|49816|KGX|5.07B|5070000000|38.67|275131|44.45|40|2024-02-29|15/12/2023||0.9945||3020000000|38.669998168945|1|2023-10-23|15/09/2023|0.61|0.745|2730000000|2770000000|33.580001831055|1
2023-12-31 09:12:50|03194|6304|KCOGn|685.28M|685280000|6.87|132411|-25.61|42|2024-02-28|15/12/2023||-0.03||1530000000|6.8699998855591|1|2023-10-31|15/09/2023|-0.12|0.26|1930000000|1860000000|5.5749998092651|1
2023-12-31 09:12:59|03195|1176379|KTAG|487.73M|487730000|47.05|13285|46.88|15|2024-03-22|15/12/2023||1.09|||47|1|2023-11-08|15/09/2023|0.52|1.17|319300000|301000000|43.150001525879|1
2023-12-31 09:13:05|03196|1096501|KBX|9.48B|9480000000|58.8|165904|15.2|26|2024-02-22|15/12/2023||0.9208||1950000000|58.799999237061|1|2023-10-31|15/09/2023|0.79|0.9324|1940000000|1920000000|54.479999542236|1
2023-12-31 09:13:13|03197|19232|SKBG|199.95M|199950000|12.1|17233|-25.68|37|2024-03-27|15/12/2023||1.33||405400000|12.10000038147|1|2023-11-08|15/09/2023|-0.1|-0.11|294700000|298530000|10.699999809265|1
2023-12-31 09:13:19|03198|6295|KRNG|3.53B|3530000000|111.8|27902|6.48|40|2024-02-22|15/12/2023||1.42||1200000000|111.80000305176|1|2023-11-03|15/09/2023|1.72|1.71|1170000000|1160000000|92.300003051758|1
2023-12-31 09:13:25|03199|32433|KU2G|3.34B|3340000000|84|3302|0|38|2023-03-29|15/12/2022|||||84|1|2022-10-28|15/09/2022|0.63||1030000000||83.099998474121|1
2023-12-31 09:13:31|03200|19221|KWSG|1.77B|1770000000|53.7|8193|-16.22|36|2024-02-08|15/12/2023|||||53.700000762939|1|2023-11-09|15/09/2023|-1.67||267700000||53.900001525879|1
2023-12-31 09:13:39|03201|6281|LXSG|2.45B|2450000000|28.37|548403|-24.75|42|2024-03-14|15/12/2023||-0.186||1650000000|28.370000839233|1|2023-11-07|15/09/2023|-0.01|-0.6583|1600000000|1770000000|21.60000038147|1
2023-12-31 09:13:45|03202|40213|LEGn|5.88B|5880000000|79.32|201724|30.33|42|2024-03-11|15/12/2023||-11.04||151510000|79.319999694824|1|2023-11-09|15/09/2023|0.6685|1.61|209200000|209200000|65.540000915527|1
2023-12-31 09:13:51|03203|19854|LEIG|154.62M|154620000|16.25|1730|20.19|35|2024-03-27|15/12/2023||0.0389||54820000|16.25|1|2023-11-15|15/09/2023|0.0252|0.0252|61840000|61840000|17.450000762939|1
2023-12-31 09:13:57|03204|6339|LEOGn|1.31M|1310000|0.04|254692|-99.27|41|2023-11-15|15/09/2023|||||0.03990000113845|1|2023-08-09|15/06/2023||2.97||5742000000|0.13959999382496|1
2023-12-31 09:14:03|03205|19857|TGHN|742.84M|742840000|258|132|-4.44|34|2024-02-29|15/12/2023|||||258|1|2023-10-30|15/09/2023|||||270|1
2023-12-31 09:14:11|03206|962919|ECKG|72.05M|72050000|19.2|647|-30.5|30|2024-03-21|15/12/2023|||||19.5|1|2023-10-19|15/09/2023|||||23.200000762939|1
2023-12-31 09:14:16|03207|349|LHAG|9.62B|9620000000|8.048|4795538|3.64|32|2024-03-07|15/12/2023||0.247||8390000000|8.0480003356934|1|2023-11-02|15/09/2023|1|1.16|10280000000|10790000000|6.5710000991821|1
2023-12-31 09:14:22|03208|19863|MZXG|80.41M|80410000|8.22|3908|-0.24|34|2024-03-28|15/12/2023|||||8.3599996566772|1|2023-11-08|15/09/2023|||||8.8400001525879|1
2023-12-31 09:14:27|03209|949642|MXHNn|238.39M|238390000|5.78|7249|19.67|30|2024-03-14|15/12/2023|||||5.7800002098083|1|2023-11-09|15/09/2023|||109100000||5.9000000953674|1
2023-12-31 09:14:33|03210|962922|MBBG|539.06M|539060000|93.8|2680|2.72|29|2023-11-14|15/09/2023|||||79.5|1|2023-08-15|15/06/2023|||||75.300003051758|1
2023-12-31 09:14:39|03211|962923|MEDG|130.15M|130150000|2.52|1962|-22.22|28|2024-03-26|15/12/2023|||||2.7400000095367|1|2023-11-03|15/09/2023|||||2.6199998855591|1
2023-12-31 09:14:44|03212|993276|ILM1k|377.56M|377560000|15.86|25521|-9.37|26|2024-03-27|15/12/2023|||||15.859999656677|1|2023-11-14|15/09/2023|0.28|0.28|489900000|462500000|16.5|1
2023-12-31 09:14:49|03213|1029194|B4B|2.29B|2290000000|6.31|130240|-30.85|28|2024-02-06|15/12/2023||||8107000000|6.3099999427795|1|2023-12-13|15/09/2023|-0.41||7900000000|9350000000|5.8949999809265|1
2023-12-31 09:14:54|03214|1029195|B4B3_p|2.29B|2290000000|6.9|2468|-17.86|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
2023-12-31 09:14:59|03215|1174802|MRXG|107.51M|107510000|3.16|20100|-21.49|16|2024-03-27|15/12/2023||||47500000|3.1549999713898|1|2023-11-09|15/09/2023|-0.28||59700000|59700000|2.9049999713898|1
2023-12-31 09:15:07|03216|23634|MLPG|605.71M|605710000|5.54|63182|7.78|38|2024-03-07|15/12/2023|||||5.539999961853|1|2023-11-08|15/09/2023|0.06||205390000|214000000|4.7150001525879|1
2023-12-31 09:15:14|03217|964815|MUXG|730.17M|730170000|35.4|41747|96.67|27|2023-11-09|15/09/2023|4.28|6.49|1130000000|1130000000|29.64999961853|1|2023-08-10|15/06/2023|0.24|0.65|1170000000|1170000000|22.200000762939|1
2023-12-31 09:15:21|03218|32557|MVVGn|2.19B|2190000000|32.9|529|8.58|36|2024-02-14|15/12/2023|||||33.200000762939|1|2023-12-14|15/09/2023|||||32.299999237061|1
2023-12-31 09:15:28|03219|19223|NOEJ|510.75M|510750000|16.03|36077|-5.71|42|2024-02-13|15/12/2023|||||16.030000686646|1|2023-11-07|15/09/2023|0.285|0.47|297000000|305870000|15.670000076294|1
2023-12-31 09:15:34|03220|962933|O4BG|267.92M|267920000|18.3|379|-15.45|29|2024-03-21|15/12/2023|||||18.799999237061|1|2023-11-08|15/09/2023|||90700000||20.39999961853|1
2023-12-31 09:15:40|03221|19880|PGNG|17.38M|17380000|3.76|2637|-12.76|30|2023-11-13|15/09/2023|-0.44||35400000||4.2399997711182|1|2023-08-21|15/06/2023|-0.73||41900000||5.4800000190735|1
2023-12-31 09:15:47|03222|19225|PATGn|703.5M|703500000|8.2|76724|-20.85|42|2024-02-29|15/12/2023|||||8.1999998092651|1|2023-11-14|15/09/2023|0.095|0.095|75200000|75900000|8|1
2023-12-31 09:15:54|03223|19224|O2C|109.42M|109420000|2.24|16216|6.67|40|2023-08-23|15/06/2023|||||2.2400000095367|1|2023-05-25|15/03/2023|||||1.8999999761581|1
2023-12-31 09:15:59|03224|1162596|PSGG|270M|270000000|22.5|578|-15.41|18|2024-04-11|15/12/2023||0.27||24200000|22.5|1|2023-11-28|15/09/2023|0.33|0.33|26000000|26000000|19.200000762939|1
2023-12-31 09:16:05|03225|994481|PCZ|477.08M|477080000|8.1|14723|117.16|29|2024-03-27|15/12/2023|||||8.1000003814697|1|2023-11-14|15/09/2023|||109400000||7.9400000572205|1
2023-12-31 09:16:11|03226|962938|PWO|93.75M|93750000|30|707|-3.85|30|2024-03-28|15/12/2023|||||30|1|2023-11-08|15/09/2023|||136800000||29.799999237061|1
2023-12-31 09:16:16|03227|23190|PSMGn|1.25B|1250000000|5.534|1050606|-33.72|30|2024-03-07|15/12/2023||0.8975||1330000000|5.5339999198914|1|2023-11-14|15/09/2023|0.0987|0.1437|888000000|888000000|4.9070000648498|1
2023-12-31 09:16:24|03228|1097504|690D|23.9B|23900000000|1.12|127573|1.82|29|2024-03-27|15/12/2023||0.049||8310000000|1.1180000305176|1|2023-10-30|15/09/2023|0.057|0.0618|8670000000|8670000000|1.0892000198364|1
2023-12-31 09:16:30|03229|19892|RSL2|133.95M|133950000|21|1235|25|32|2023-11-07|15/09/2023|||86000000||22.60000038147|1|2023-08-09|15/06/2023|||||21.39999961853|1
2023-12-31 09:16:36|03230|23066|RAAG|7.95B|7950000000|689.5|7927|26.04|34|2024-03-14|15/12/2023||3.85||269260000|699.5|1|2023-11-07|15/09/2023|4.6|4.39|272300000|276070000|563|1
2023-12-31 09:16:42|03231|665|RHMG|12.45B|12450000000|287|197295|54.26|42|2024-03-14|15/12/2023||9.02||3070000000|287|1|2023-11-09|15/09/2023|2.31|1.77|1760000000|1770000000|274.5|1
2023-12-31 09:16:49|03232|6314|RHKG|669.38M|669380000|10|2266|-34.64|41|2024-02-23|15/12/2023|||||10|1|2023-11-09|15/09/2023|||||11.300000190735|1
2023-12-31 09:16:54|03233|1176384|RY8|4.35M|4350000|0.08|40419|-65.22|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
2023-12-31 09:17:01|03234|41032|RRTL|5.41B|5410000000|34.96|49013|-11.36|30|2024-03-14|15/12/2023||1.78||2180000000|34.959999084473|1|2023-11-08|15/09/2023|0.49|0.64|1550000000|1550000000|33.939998626709|1
2023-12-31 09:17:07|03235|32431|SFQ|689.99M|689990000|15.2|74991|72.43|35|2024-03-14|15/12/2023||0.44||469800000|15.199999809265|1|2023-11-08|15/09/2023|0.78|0.5767|552890000|544250000|12.460000038147|1
2023-12-31 09:17:14|03236|6286|SZGG|1.51B|1510000000|28|66490|-1.82|42|2024-03-15|15/12/2023||0.5193||2430000000|28|1|2023-11-13|15/09/2023|0.02|-0.2709|2570000000|2490000000|25.299999237061|1
2023-12-31 09:17:19|03237|963693|SHA_p|3.73B|3730000000|5.6|475672|-12.02|30|2024-03-06|15/12/2023||0.164||4040000000|5.5949997901917|1|2023-11-07|15/09/2023|0.22|0.2226|4060000000|4060000000|5.0199999809265|1
2023-12-31 09:17:26|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
2023-12-31 09:17:31|03239|958843|G24n|4.73B|4730000000|64.16|177012|36.71|30|2024-03-27|15/12/2023||0.68||133900000|64.160003662109|1|2023-11-02|15/09/2023|0.67|0.63|132800000|132260000|58.5|1
2023-12-31 09:17:36|03240|6317|SGCG|795.98M|795980000|6.51|113132|-6.06|42|2024-03-21|15/12/2023|||||6.5100002288818|1|2023-11-02|15/09/2023|0.13||261200000|269000000|5.8449997901917|1
2023-12-31 09:17:42|03241|992973|RDC|2.4B|2400000000|131.6|68109|198.35|29|2024-03-13|15/12/2023||-0.02||503700000|131.60000610352|1|2023-10-31|15/09/2023|0.36|-0.3|475500000|472750000|103.69999694824|1
2023-12-31 09:17:49|03242|19230|SIXG|4.19B|4190000000|101.2|24460|17.74|37|2024-03-27|15/12/2023||||802800000|101.19999694824|1|2023-11-08|15/09/2023|3.63|3.79|1130000000|1120000000|85.099998474121|1
2023-12-31 09:17:55|03243|19906|SIXG_p|4.19B|4190000000|67.1|15634|23.12|37|2024-03-27|15/12/2023||||802800000|67.099998474121|1|2023-11-08|15/09/2023|3.63|3.79|1130000000|1120000000|58|1
2023-12-31 09:18:01|03244|941175|STM1|1.52B|1520000000|61.7|26849|-1.91|31|2024-01-29|15/12/2023||||256000000|61.700000762939|1|2023-11-10|15/09/2023|0.93|0.94|307500000|307650000|60.150001525879|1
2023-12-31 09:18:08|03245|19227|SAXG|3.05B|3050000000|53.75|55323|23.39|42|2024-02-22|15/12/2023||1.53||568270000|53.75|1|2023-11-09|15/09/2023|0.56|0.7|483600000|471650000|45.5|1
2023-12-31 09:18:14|03246|6322|SZUG|2.9B|2900000000|14.19|95648|-13|38|2024-01-11|15/11/2023||0.67||2490000000|14.189999580383|1|2023-10-11|15/08/2023|0.89|0.57|2560000000|2310000000|13.944999694824|1
2023-12-31 09:18:22|03247|19913|SURG|251.19M|251190000|16.1|884|-15.71|35|2024-04-26|15/12/2023||0.15||195800000|16.200000762939|1|2023-10-27|15/09/2023|-0.34|-0.34|235000000|208200000|14.60000038147|1
2023-12-31 09:18:27|03248|1172891|SYAB|2.51B|2510000000|11.42|226101|0.79|15|2024-03-25|15/12/2023||0.12||675000000|11.420000076294|1|2023-11-08|15/09/2023|-0.06|0.11|617200000|638000000|9.920000076294|1
2023-12-31 09:18:33|03249|19234|TEGG|2.31B|2310000000|13.2|561567|118.36|42|2024-03-12|15/12/2023|||||13.194999694824|1|2023-11-17|15/09/2023|0.76||69600000|87000000|12.095000267029|1
2023-12-31 09:18:40|03250|19237|TTKG|876.7M|876700000|13.5|15530|-0.3|37|2024-02-22|15/12/2023|||||13.5|1|2023-10-25|15/09/2023|0.23||313400000|313400000|12.380000114441|1
2023-12-31 09:18:46|03251|40219|TLXGn|16.68B|16680000000|64.65|155401|45.87|42|2024-03-18|15/12/2023|||||64.650001525879|1|2023-11-13|15/09/2023|1.78|1.75|11410000000||59.450000762939|1
2023-12-31 09:18:52|03252|664|TKAG|3.93B|3930000000|6.312|2175564|10.81|42|2024-02-14|15/12/2023||0.11|||6.311999797821|1|2023-11-22|15/09/2023|-3.23|0.0564|8810000000|8840000000|6.6220002174377|1
2023-12-31 09:18:58|03253|1137593|8TRA|10.66B|10660000000|21.32|65616|50.88|23|2024-03-05|15/12/2023||1.25||11810000000|21.319999694824|1|2023-10-25|15/09/2023|1.41|1.49|11320000000|11320000000|17.85000038147|1
2023-12-31 09:19:03|03254|989449|||||||30|2024-02-28|15/12/2023||1|||58|1|2023-10-31|15/09/2023|3.01|3.01|||0.04371725281335|2023-12-18
2023-12-31 09:19:09|03255|962961|ULCG|15.52M|15520000|2.24|3341|-40.11|28|2024-02-28|15/12/2023|||||2.2400000095367|1|2023-11-17|15/09/2023|||||2|1
2023-12-31 09:19:16|03256|991176|VQTG|331.02M|331020000|26|5348|3.17|28|2023-11-09|15/09/2023|||||26|1|2023-08-17|15/06/2023|||||26.10000038147|1
2023-12-31 09:19:26|03257|19929|VIBG_p|473.68M|473680000|17.8|6106|6.27|35|2024-02-29|15/12/2023|||||17.89999961853|1|2023-10-20|15/09/2023|||||17.39999961853|1
2023-12-31 09:19:34|03258|962966|V3VGn|82.94M|82940000|5.14|3478|-33.5|29|2024-03-27|15/12/2023|||||5.2399997711182|1|2023-11-24|15/09/2023|||20400000||4.1599998474121|1
2023-12-31 09:19:39|03259|1177472|VTSCn|3.13B|3130000000|78.2|484|44.32|15|2024-03-22|15/12/2023||2.46||2490000000|78.800003051758|1|2023-11-17|15/09/2023|0.76|1.06|2200000000|2320000000|93.099998474121|1
2023-12-31 09:19:44|03260|351|VOWG|58.01B|58010000000|118.45|44996|-19.78|42|2024-03-13|15/12/2023||6.7||79840000000|118.44999694824|1|2023-10-24|15/09/2023|7.76|7.07|78850000000|76620000000|114|1
2023-12-31 09:19:51|03261|6294|VOSG|736.82M|736820000|41.95|10215|7.29|42|2024-03-21|15/12/2023|||||41.950000762939|1|2023-10-26|15/09/2023|0.53|0.91|325300000|325250000|37.700000762939|1
2023-12-31 09:19:57|03262|6290|WCHG|5.68B|5680000000|114.3|92775|-4.27|42|2024-03-12|15/12/2023||0.2054||1400000000|114.30000305176|1|2023-10-26|15/09/2023|0.56|0.6751|1520000000|1520000000|110|1
2023-12-31 09:20:04|03263|19239|WACGn|1.24B|1240000000|18.26|31337|11.75|37|2024-03-26|15/12/2023||||650000000|18.260000228882|1|2023-11-09|15/09/2023|0.63||648000000|648000000|18.059999465942|1
2023-12-31 09:20:11|03264|19932|WSUG|428.23M|428230000|32|2497|-7.25|35|2024-03-27|15/12/2023|||||32|1|2023-11-02|15/09/2023|0.54||120400000||29.89999961853|1
2023-12-31 09:20:20|03265|1096426|WEW|177.84M|177840000|8.84|7994|-7.92|26|2024-03-28|15/12/2023||||125700000|8.8400001525879|1|2023-11-09|15/09/2023|-0.18||92900000|92930000|8.3800001144409|1
2023-12-31 09:20:26|03266|953067|WDL1k|281.65K|281650|0.05|4979|-62.12|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2023-12-31 09:20:32|03267|964973|WUWGn|1.25B|1250000000|13.34|26725|-13.6|31|2024-03-27|15/12/2023|||||13.340000152588|1|2023-11-24|15/09/2023|||||13.439999580383|1
2023-12-31 09:20:38|03268|993600|TIMAn|721.04M|721040000|32.15|2584|18.29|27|2024-03-21|15/12/2023|||||33.299999237061|1|2023-11-09|15/09/2023|||31150000|31100000|30|1
2023-12-31 09:20:44|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
2023-12-31 09:20:51|03270|19918|TGTG|18.81M|18810000|0.77|2271|-29.36|35|2024-03-28|15/12/2023|||||0.75499999523163|1|2023-11-09|15/09/2023|||||0.83499997854233|1
2023-12-31 09:20:58|03271|13155|1U1|3.2B|3200000000|18.14|76211|56.38|42|2024-03-21|15/12/2023||0.3662||1030000000|18.139999389648|1|2023-11-10|15/09/2023|0.47|0.4637|1040000000|1000000000|16.760000228882|1
2023-12-31 09:21:04|03272|962854|VSCk|89.51M|89510000|2.98|3387|119.12|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2023-12-31 09:21:11|03273|23598|ADVG|1.04B|1040000000|20|15142|-9.34|38|2024-02-22|15/12/2023|||||20|1|2023-11-07|15/09/2023|||145700000||19.979999542236|1
2023-12-31 09:21:19|03274|6313|AIXGn|4.34B|4340000000|38.66|505107|43.34|42|2024-02-29|15/12/2023||0.5656||218230000|38.659999847412|1|2023-10-26|15/09/2023|0.35|0.397|165000000|171730000|28.520000457764|1
2023-12-31 09:21:26|03275|40203|A1OS|232.63M|232630000|47.2|1985|3.51|31|2024-02-09|15/12/2023|||||47.200000762939|1|2023-12-18|15/09/2023|0.86|0.86|124200000|124200000|42.799999237061|1
2023-12-31 09:21:31|03276|19774|AOFG|1.66B|1660000000|209|4018|50.14|30|2024-01-31|15/12/2023|||||209|1|2023-10-23|15/09/2023|1.1||35400000||202|1
2023-12-31 09:21:38|03277|19776|BSLG|357.67M|357670000|11.64|50052|-60.61|35|2024-03-27|15/12/2023||||48500000|11.640000343323|1|2023-11-08|15/09/2023|-0.52||41400000|41500000|9.0600004196167|1
2023-12-31 09:21:44|03278|22689|BIONn|2.52B|2520000000|45.5|24354|-19.75|42|2024-02-16|15/12/2023|||||45.5|1|2023-10-20|15/09/2023|-0.9428||||40.099998474121|1
2023-12-31 09:21:50|03279|23435|BC8G|5.72B|5720000000|45.39|151721|37.3|42|2024-03-15|15/12/2023||0.613||1870000000|45.389999389648|1|2023-11-10|15/09/2023|0.53|0.53|1480000000|1480000000|45.450000762939|1
2023-12-31 09:21:57|03280|940925|B8FGn|25.59M|25590000|0.401|9723|-73.7|28|2023-11-15|15/09/2023|||||0.46999999880791|1|2023-08-31|15/06/2023|||||0.55000001192093|1
2023-12-31 09:22:03|03281|1163902|BKHTn|231M|231000000|25.9|2209|15.63|19|2023-11-14|15/09/2023|||58600000|58900000|22|1|2023-08-14|15/06/2023|||50700000|50700000|20.200000762939|1
2023-12-31 09:22:10|03282|19786|COKG|1.08B|1080000000|29.56|101184|8.04|41|2024-03-28|15/12/2023||0.54||478000000|29.559999465942|1|2023-11-09|15/09/2023|0.27|0.26|415800000|415800000|24.579999923706|1
2023-12-31 09:22:15|03283|22416|AFXG|8.84B|8840000000|98.84|131491|-16.17|41|2024-02-09|15/12/2023||0.22||472600000|98.839996337891|1|2023-12-12|15/09/2023|0.955|0.7267|579700000|589080000|87.860000610352|1
2023-12-31 09:22:21|03284|19787|CSHG|102.51M|102510000|12.25|2036|0.41|33|2023-11-02|15/09/2023|||45800000||11.64999961853|1|2023-08-01|15/06/2023|||44050000|44100000|12.60000038147|1
2023-12-31 09:22:26|03285|1174682|C3RY|73.86M|73860000|3.19|38848|-57.92|12|2024-03-28|15/12/2023||||36800000|3.1849999427795|1|2023-11-15|15/09/2023|-0.33||27300000|27200000|2.8399999141693|1
2023-12-31 09:22:31|03286|1166985|C0M|14.27M|14270000|0.14|12184|-95.29|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2023-12-31 09:22:37|03287|19791|COP1n|1.98B|1980000000|37.9|51694|5.34|42|2024-02-06|15/12/2023||0.57||344400000|37.900001525879|1|2023-11-08|15/09/2023|0.43|0.4|285720000|285100000|36.580001831055|1
2023-12-31 09:22:43|03288|19794|CE2G|1B|1000000000|11.5|162183|-11.67|34|2024-01-10|15/11/2023|||||11.5|1|2023-10-11|15/08/2023|||309200000||7.6500000953674|1
2023-12-31 09:22:49|03289|19797|DAMG|156.56M|156560000|43.8|644|-21.08|31|2024-03-21|15/12/2023|||||44.400001525879|1|2023-11-03|15/09/2023|||72700000||47.400001525879|1
2023-12-31 09:22:53|03290|991234|DBD|985.32M|985320000|2.96|6103|0|0||
2023-12-31 09:22:59|03291|19803|HNLG|106.08M|106080000|17.5|2900|-8.85|33|2024-02-23|15/12/2023||||30600000|17.5|1|2023-12-15|15/09/2023|||26600000||18.049999237061|1
2023-12-31 09:23:08|03292|19804|DRWG|899.63M|899630000|44.5|2213|22.59|42|2024-03-07|15/12/2023||||1802000000|44.700000762939|1|2023-11-02|15/09/2023|||788500000|788500000|41.799999237061|1
2023-12-31 09:23:14|03293|6301|DRWG_p|899.63M|899630000|51.8|14436|24.07|42|2024-03-07|15/12/2023||||1802000000|51.799999237061|1|2023-11-02|15/09/2023|||788500000|788500000|47.700000762939|1
2023-12-31 09:23:20|03294|19807|EUZG|859.55M|859550000|41.3|56528|-10.99|35|2024-03-22|15/12/2023||||54000000|41.299999237061|1|2023-11-14|15/09/2023|||66000000||38.279998779297|1
2023-12-31 09:23:27|03295|962883|E4CG|60.55M|60550000|17.2|1653|-43.34|28|2024-03-14|15/12/2023|||||17.25|1|2023-11-07|15/09/2023|||||16.049999237061|1
2023-12-31 09:23:33|03296|19811|ELGG|1.27B|1270000000|74|17297|38.06|39|2024-02-15|15/12/2023||1.6||153000000|74|1|2023-11-22|15/09/2023|1.63|1.47|151500000|148200000|75.800003051758|1
2023-12-31 09:23:38|03297|19813|ECXk|1.61M|1610000|1.89|913|-76.91|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2023-12-31 09:23:44|03298|19241|EVTG|3.77B|3770000000|21.28|361790|39.45|41|2024-03-28|15/12/2023||0.0025||211230000|21.280000686646|1|2023-11-08|15/09/2023|-0.22|-0.06|196280000|176240000|16.450000762939|1
2023-12-31 09:23:51|03299|962891|EXCL|165.8M|165800000|4.6|1474|-10.77|30|2024-03-14|15/12/2023|||||4.5599999427795|1|2023-11-27|15/09/2023|||1400000|1400000|5.1999998092651|1
2023-12-31 09:23:57|03300|962892|FAAS|208.12M|208120000|18.55|4677|-7.32|28|2024-02-09|15/12/2023|||||19|1|2023-11-10|15/09/2023|||19800000||20.700000762939|1
2023-12-31 09:24:03|03301|19821|SISG|603.36M|603360000|58|1148|-1.69|42|2024-03-21|15/12/2023|||||58.400001525879|1|2023-11-16|15/09/2023|||||56|1
2023-12-31 09:24:10|03302|962895|FEVG|78.01M|78010000|23.8|1456|5.31|29|2024-03-27|15/12/2023|||||24|1|2023-11-29|15/09/2023|||26500000|26500000|24.700000762939|1
2023-12-31 09:24:16|03303|6285|FNTGn|3.01B|3010000000|25.34|275104|24.09|42|2024-02-29|15/12/2023||0.2704||676860000|25.340000152588|1|2023-11-08|15/09/2023|0.5311|0.5322|668800000|662570000|24.620000839233|1
2023-12-31 09:24:22|03304|19826|GMEG|29.31M|29310000|5.45|624|9.22|35|2023-11-23|15/09/2023|||||5.6500000953674|1|2023-08-23|15/06/2023|||||6.6999998092651|1
2023-12-31 09:24:28|03305|19827|GFTG|821.37M|821370000|31.2|41402|-8.1|37|2024-03-07|15/12/2023||||427000000|31.200000762939|1|2023-11-20|15/09/2023|0.52|0.52|203000000|203000000|31.180000305176|1
2023-12-31 09:24:35|03306|6340|GGS|2.65M|2650000|0.069|139160|-66.18|33|2023-11-28|15/09/2023||0.0021|||0.06849999725819|1|2023-09-28|15/06/2023||-0.0071|||0.06849999725819|1
2023-12-31 09:24:40|03307|19828|GKSG|470.52M|470520000|206|412|56.06|30|2023-08-29|15/06/2023|||||206|1|2023-05-25|15/03/2023|||||190.5|1
2023-12-31 09:24:46|03308|19935|HPHA|174.28M|174280000|3.74|13507|-24.14|34|2024-03-21|15/11/2023|||||3.7400000095367|1|2023-10-12|15/08/2023|||||3.2699999809265|1
2023-12-31 09:24:51|03309|1166364|HAGG|2.82B|2820000000|24.4|238129|10.41|18|2024-02-23|15/12/2023||1.1||705430000|24.39999961853|1|2023-11-09|15/09/2023|0.2476|0.2476|410000000|410000000|28.120000839233|1
2023-12-31 09:24:57|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
2023-12-31 09:25:05|03311|19840|IXXG|301.3M|301300000|30.5|4541|19.84|42|2024-03-27|15/12/2023|||||30.5|1|2023-11-09|15/09/2023|0.37||53400000||27.700000762939|1
2023-12-31 09:25:13|03312|19842|ISH1k|30.62M|30620000|2|4104|-22.48|34|2024-02-21|15/12/2023|||||2.0999999046326|1|2023-10-25|15/09/2023|||9300000||1.5099999904633|1
2023-12-31 09:25:19|03313|19843|IS7|27.02M|27020000|6.4|2790|-20|34|2023-11-15|15/09/2023|||||5.4499998092651|1|2023-08-09|15/06/2023|||||7.3000001907349|1
2023-12-31 09:25:26|03314|19844|IVXG|13.63M|13630000|6.15|3363|-40.87|37|2024-02-22|15/12/2023|||||6.0999999046326|1|2023-11-30|15/09/2023|-0.25|-0.25|4000000|4000000|5.5500001907349|1
2023-12-31 09:25:32|03315|19847|IVUG|241.79M|241790000|13.94|6649|-13.31|34|2024-03-21|15/12/2023|||||13.939999580383|1|2023-11-22|15/09/2023|||||14.89999961853|1
2023-12-31 09:25:38|03316|25375|JENGn|1.63B|1630000000|28.44|92717|11.27|42|2024-03-27|15/12/2023||0.66||312720000|28.440000534058|1|2023-11-09|15/09/2023|0.38|0.42|263800000|270100000|23.639999389648|1
2023-12-31 09:25:44|03317|1173010|KTEK|157.46M|157460000|10.9|4801|-25.85|16|2024-03-28|15/10/2023||||162000000|10.89999961853|1|2023-11-14|15/09/2023|0.36||197250000|196000000|10.300000190735|1
2023-12-31 09:25:51|03318|964718|HACGn|52.94M|52940000|1.42|34624|-52.03|32|2024-02-08|15/12/2023||||48800000|1.414999961853|1|2024-01-30|15/09/2023|||||1.414999961853|1
2023-12-31 09:25:57|03319|19858|LPKG|243.78M|243780000|9.945|51923|2.84|41|2024-03-21|15/12/2023|||||9.9449996948242|1|2023-10-25|15/09/2023|0.1||32970000||6.6550002098083|1
2023-12-31 09:26:03|03320|6346|M5ZG|105.42M|105420000|12.34|14591|-41.38|42|2024-03-28|15/12/2023|||||12.340000152588|1|2023-11-07|15/09/2023|||53000000||9.170000076294|1
2023-12-31 09:26:10|03321|23383|MDG1k|37.46M|37460000|1.525|8032|-24.5|40|2024-03-21|15/12/2023||-1.02|||1.5249999761581|1|2023-10-26|15/09/2023||-0.95|1600000||1.5549999475479|1
2023-12-31 09:26:17|03322|6343|MORG|1.16B|1160000000|34|518649|157.38|42|2024-03-13|15/12/2023||-2.56||55150000|34|1|2023-11-15|15/09/2023|-3.5|-2.13|63800000|56730000|27.950000762939|1
2023-12-31 09:26:21|03323|1168311|NA9n|1.50B|1500000000|87.45|15724|-20.93|16|2023-11-14|15/09/2023|||234300000|228000000|76.050003051758|1|2023-08-14|15/06/2023|||226800000||80.75|1
2023-12-31 09:26:27|03324|19871|NEKG|9.06B|9060000000|78.48|124455|64.56|42|2024-03-19|15/12/2023||0.3517||216650000|78.480003356934|1|2023-10-26|15/09/2023|0.39|0.3198|219800000|214290000|68.5|1
2023-12-31 09:26:33|03325|19242|NWOn|442.89M|442890000|78.8|5553|-48.36|42|2024-02-27|15/12/2023||||80900000|78.800003051758|1|2023-11-09|15/09/2023|2.54||75700000|77300000|73.5|1
2023-12-31 09:26:39|03326|19872|NXUG|1B|1000000000|58.2|5219|4.3|35|2024-03-05|15/12/2023|||||58.200000762939|1|2023-11-07|15/09/2023|||59400000|57500000|48.599998474121|1
2023-12-31 09:26:46|03327|1076550|NFN|113.61M|113610000|6.86|4269|10.29|24|2023-11-23|15/09/2023|||20450000|20400000|7|1|2023-08-24|15/06/2023|||19900000|21200000|6.8200001716614|1
2023-12-31 09:26:52|03328|6308|NDXG|2.46B|2460000000|10.4|888620|-21.21|42|2024-03-26|15/12/2023||0.22||1550000000|10.39999961853|1|2023-11-14|15/09/2023|-0.14|-0.0233|1720000000|1720000000|11.064999580383|1
2023-12-31 09:26:58|03329|19874|OHBG|736.16M|736160000|42.4|7935|31.47|36|2024-03-20|15/12/2023|||||42.400001525879|1|2023-11-09|15/09/2023|||||42.150001525879|1
2023-12-31 09:27:04|03330|19879|PA8|2.57M|2570000|0.02|6209|-99.53|33|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-28|15/06/2023|-0.5971||4520000||4.1449999809265|1
2023-12-31 09:27:10|03331|6331|PV|1.52B|1520000000|154.2|4866|-10.14|42|2024-03-26|15/12/2023|||||154.19999694824|1|2023-11-16|15/09/2023|2.11||241110000||151.60000610352|1
2023-12-31 09:27:16|03332|19882|PNEGn|1.06B|1060000000|13.84|110927|-35.18|36|2024-03-27|15/12/2023|||||13.840000152588|1|2023-11-13|15/09/2023|-0.14||18300000||12.420000076294|1
2023-12-31 09:27:23|03333|19243|PSAGn|391.85M|391850000|25.3|6271|12.69|37|2024-03-26|15/12/2023||||80130000|25.299999237061|1|2023-10-27|15/09/2023|0.1||65190000|65200000|22.35000038147|1
2023-12-31 09:27:29|03334|19890|TPEG|443.7M|443700000|20.4|62122|9.91|36|2024-03-28|15/12/2023|||||20.39999961853|1|2023-11-02|15/09/2023|0.34|0.34|64500000|64500000|14.5|1
2023-12-31 09:27:35|03335|6292|QBYn|74.25M|74250000|0.58|23049|-24.87|36|2024-03-29|15/12/2023|||||0.5799999833107|1|2023-11-13|15/09/2023|||45500000|45500000|0.62000000476837|1
2023-12-31 09:27:40|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
2023-12-31 09:27:45|03337|962940|KTN|1.33B|1330000000|21.5|119442|40.61|30|2024-03-28|15/12/2023|||||21.5|1|2023-11-03|15/09/2023|0.3|0.3|300000000|300000000|19.760000228882|1
2023-12-31 09:27:54|03338|962945|SATG|20.46B|20460000000|264|6733|-20.78|30|2024-01-30|15/12/2023||1.84||937240000|265|1|2023-10-19|15/09/2023|0.13|1.34|810700000|851450000|211.5|1
2023-12-31 09:28:01|03339|19901|YSNG|944.55M|944550000|146|3934|-25.66|42|2024-03-22|15/12/2023|||||146|1|2023-11-09|15/09/2023|||87600000|87500000|141|1
2023-12-31 09:28:06|03340|1073424|SJJG|120.23M|120230000|11.45|4834|76.15|25|2024-01-31|15/11/2023|||||11.449999809265|1|2023-11-01|15/08/2023|||22100000||8.0600004196167|1
2023-12-31 09:28:12|03341|19903|F3CG|338.94M|338940000|19.52|42897|-22.23|33|2024-03-28|15/12/2023|||||19.520000457764|1|2023-11-15|15/09/2023|0.18||31000000||19.700000762939|1
2023-12-31 09:28:18|03342|954894|WAFGn|2.65B|2650000000|88.45|56191|29.79|30|2024-03-12|15/12/2023||0.8217||358100000|88.449996948242|1|2023-11-17|15/09/2023|1.1|0.767|349100000|346840000|86|1
2023-12-31 09:28:25|03343|6333|SNGGk|14.63M|14630000|1.7|4941|-3.95|36|2024-03-28|15/12/2023|||||1.6449999809265|1|2023-11-14|15/09/2023||||14100000|1.7599999904633|1
2023-12-31 09:28:31|03344|941174|AM3D|589.79M|589790000|18.96|1497|12.46|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
2023-12-31 09:28:37|03345|21812|S92G|2.1B|2100000000|60.55|211136|-9.42|42|2024-03-27|15/12/2023||1.14||495980000|60.549999237061|1|2023-11-09|15/09/2023|2.22|2.22|558460000|561960000|53.049999237061|1
2023-12-31 09:28:43|03346|942429|SHFG|313.17M|313170000|43|1942|59.26|30|2024-03-27|15/12/2023|||||43|1|2023-10-26|15/09/2023||||53500000|38.200000762939|1
2023-12-31 09:28:50|03347|19909|SYTG|48.68M|48680000|5.4|4078|2.27|39|2024-03-28|15/12/2023|||||5.4000000953674|1|2023-11-14|15/09/2023|||29100000||6.1999998092651|1
2023-12-31 09:28:56|03348|6302|SOWGn|2.67B|2670000000|36.1|20607|49.05|42|2024-01-25|15/12/2023||0.6267||303840000|36.099998474121|1|2023-10-26|15/09/2023|0.3514|0.04|228680000|228700000|31.819999694824|1
2023-12-31 09:29:01|03349|1066609|S9I|215.8M|215800000|33.2|3722|3.75|29|2024-03-29|15/12/2023|||||33.200000762939|1|2023-11-09|15/09/2023|||34600000|34600000|27.700000762939|1
2023-12-31 09:29:08|03350|32556|SBSG|553.7M|553700000|45.55|9361|-43.83|42|2024-03-21|15/12/2023|||||45.549999237061|1|2023-10-27|15/09/2023|0.47|0.61|62700000|71000000|37|1
2023-12-31 09:29:14|03351|14153|SMHNn|529.5M|529500000|27.7|63457|82.96|37|2024-03-27|15/12/2023|||||27.700000762939|1|2023-11-09|15/09/2023|0.02||70000000|75000000|20.549999237061|1
2023-12-31 09:29:18|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|-35.33|0||
2023-12-31 09:29:24|03353|19916|SYZG|44.28M|44280000|3.2|8942|-39.16|34|2024-03-28|15/12/2023||0.0872||17290000|3.2799999713898|1|2023-11-01|15/09/2023||0.0488||18500000|3.079999923706|1
2023-12-31 09:29:29|03354|1153007|TMV|2.34B|2340000000|14.06|601508|16.73|23|2024-02-06|15/12/2023||0.1909||160300000|14.060000419617|1|2023-10-31|15/09/2023|0.15|0.1719|158110000|157040000|14.529999732971|1
2023-12-31 09:29:36|03355|19917|TTRGn|150.59M|150590000|21.8|3427|-14.34|35|2024-03-21|15/12/2023|||||21.799999237061|1|2023-11-07|15/09/2023|||66800000||17.700000762939|1
2023-12-31 09:29:41|03356|40216|O2Dn|7B|7000000000|2.352|10625630|2.13|41|2024-02-21|15/12/2023||0.0323||2260000000|2.3519999980927|1|2023-11-07|15/09/2023|0.0119|0.01|2130000000|2160000000|1.7074999809265|1
2023-12-31 09:29:48|03357|962959|TLIK|8.35M|8350000|1.34|1663|-65.46|27|2023-11-06|15/09/2023|||||1.3600000143051|1|2023-08-07|15/06/2023|||||1.3799999952316|1
2023-12-31 09:29:54|03358|6338|UTDI|3.98B|3980000000|23.04|227918|21.97|42|2024-03-21|15/12/2023||0.6563|||23.040000915527|1|2023-11-10|15/09/2023|0.39|0.362|1560000000||20.420000076294|1
2023-12-31 09:30:01|03359|19927|OSPGk|168.5M|168500000|16.65|1467|-18.38|34|2024-03-28|15/12/2023|||||16.85000038147|1|2023-11-22|15/09/2023|||||18.299999237061|1
2023-12-31 09:30:07|03360|1171989|VTWRn|16.5B|16500000000|32.5|115956|1.25|11|2023-05-15|15/03/2023||||270100000|32.5|1|2023-01-31|15/12/2022||0.19||260100000|33.139999389648|1
2023-12-31 09:30:21|03361|1052627|VAR1|884.78M|884780000|20.75|111510|-7.94|29|2024-03-28|15/12/2023||0.02||258060000|20.75|1|2023-11-14|15/09/2023|-0.13|-0.13|215060000|215040000|21.950000762939|1
2023-12-31 09:30:26|03362|14154|VBKG|1.9B|1900000000|29.88|94249|-50.69|34|2024-02-08|15/12/2023||1.54||944000000|29.879999160767|1|2023-11-20|15/09/2023|0.34|0.39|488140000|400600000|34.369998931885|1
2023-12-31 09:30:32|03363|949646|V6CG|71.08M|71080000|8|4747|-9.91|30|2024-03-26|15/12/2023|||||8|1|2023-11-14|15/09/2023|||||7.9499998092651|1
2023-12-31 09:30:38|03364|1052408|VBX|24.22M|24220000|1.25|7128|12.11|26|2023-11-16|15/09/2023|||||1.4500000476837|1|2023-08-17|15/06/2023|||||1.8550000190735|1
2023-12-31 09:30:44|03365|19937|YOCG|52.15M|52150000|15|2913|13.21|28|2023-11-15|15/09/2023|||||11.39999961853|1|2023-08-16|15/06/2023|||||11.75|1
2023-12-31 09:30:50|03366|50009|2018|27.81B|27810000000|23.2|7959343|30.04|41|2024-03-21|15/12/2023||0.298||5990000000|23.200000762939|1|2023-11-09|15/09/2023|0.2982|0.2487|6070000000|5650000000|16.89999961853|1
2023-12-31 09:30:55|03367|32502|1299|770.71B|770710000000|68.05|25289500|-21.6|28|2024-03-08|15/12/2023||0.2952||16683000000|68.050003051758|1|2023-11-29|15/09/2023|||||70.150001525879|1
2023-12-31 09:31:00|03368|1155537|9988|1.54T|1540000000000|75.6|43976463|-12.35|30|2024-01-31|15/12/2023||2.72||291090000000|75.599998474121|1|2023-11-16|15/09/2023|2.1|2.05|241830000000|240780000000|83.199996948242|1
2023-12-31 09:31:05|03369|946376|0241|57.34B|57340000000|4.24|26447266|-36.24|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2023-12-31 09:31:10|03370|100123|2020|214.57B|214570000000|75.75|6456500|-25.95|26|2024-03-19|15/12/2023||1.92||32472000000|75.75|1|2023-11-29|15/09/2023||3.48||60310000000|80.550003051758|1
2023-12-31 09:31:17|03371|101147|3988|1.18T|1180000000000|2.98|206784497|4.93|34|2024-03-29|15/12/2023||0.19||140950000000|2.9800000190735|1|2023-10-30|15/09/2023|0.19|0.19|151230000000|142850000000|2.7599999904633|1
2023-12-31 09:31:23|03372|8580|2388|224.14B|224140000000|21.2|6597820|-20.3|42|2024-03-28|15/12/2023||1.56||34154000000|21.200000762939|1|2023-10-30|15/09/2023|||17790000000|17425000000|20.89999961853|1
2023-12-31 09:31:28|03373|1141315|1876|193.23B|193230000000|14.62|8979452|-40.45|13|2024-02-29|15/12/2023||0.0127||1370000000|14.619999885559|1|2023-10-30|15/09/2023|0.02|0.021|1900000000|1860000000|15.199999809265|1
2023-12-31 09:31:38|03374|13884|1211|629.71B|629710000000|214.4|6960805|11.32|41|2024-03-26|15/12/2023||3.08||202870000000|214.39999389648|1|2023-10-30|15/09/2023|3.58|2.95|162150000000|166500000000|245.80000305176|1
2023-12-31 09:31:44|03375|8572|0939|1.19T|1190000000000|4.65|243921872|-4.91|42|2024-03-26|15/12/2023||0.3433||190370000000|4.6500000953674|1|2023-10-26|15/09/2023|0.35|0.35|182470000000|186230000000|4.4800000190735|1
2023-12-31 09:31:51|03376|8581|2628|725.67B|725670000000|10.12|27602393|-24.48|42|2024-03-21|15/12/2023||0.11||174130000000|10.119999885559|1|2023-10-26|15/09/2023|-0.01|-0.01|108680000000|108680000000|10.800000190735|1
2023-12-31 09:31:56|03377|13888|2319|82.61B|82610000000|21|10874513|-40.68|27|2024-03-27|15/12/2023||0.66||48619000000|21|1|2023-11-29|15/09/2023|||||24.89999961853|1
2023-12-31 09:32:03|03378|32495|3968|773.74B|773740000000|27.2|20209348|-37.69|41|2024-03-22|15/12/2023||1.21||78040000000|27.200000762939|1|2023-10-27|15/09/2023|1.51|1.48|81770000000|83470000000|31.10000038147|1
2023-12-31 09:32:07|03379|8573|0941|1.43T|1430000000000|64.8|14022974|25.22|27|2024-03-21|15/12/2023||2.02||235160000000|64.800003051758|1|2023-10-20|15/09/2023|1.41|1.41|244870000000|244880000000|65.099998474121|1
2023-12-31 09:32:13|03380|8567|0688|150.6B|150600000000|13.76|14356742|-33.2|42|2024-03-25|15/12/2023||1.12||111617000000|13.760000228882|1|2023-10-25|15/09/2023||2.64|28250000000|230169000000|14.680000305176|1
2023-12-31 09:32:19|03381|8563|0386|683.53B|683530000000|4.09|80365579|8.49|41|2024-03-25|15/12/2023||0.15||852230000000|4.0900001525879|1|2023-10-25|15/09/2023|0.149|0.13|876260000000|838960000000|4.0599999427795|1
2023-12-31 09:32:25|03382|32494|1109|199.67B|199670000000|28|8833383|-21.68|29|2024-03-26|15/12/2023||2.73||170301000000|28|1|2023-11-29|15/09/2023|||||29.60000038147|1
2023-12-31 09:32:31|03383|8568|0762|149.93B|149930000000|4.9|22638922|1.45|42|2024-03-07|15/12/2023||0.21||91020000000|4.9000000953674|1|2023-10-24|15/09/2023|||90700000000|90700000000|5.3800001144409|1
2023-12-31 09:32:37|03384|8559|0267|226.9B|226900000000|7.8|12861836|-5.34|32|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2023-12-31 09:32:43|03385|954932|1113|139.11B|139110000000|39.2|3759195|-18.42|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2023-12-31 09:32:49|03386|8541|0001|160.29B|160290000000|41.85|4358090|-10.67|34|2024-03-14|15/12/2023||3.61||134081000000|41.849998474121|1|2023-11-29|15/09/2023|||||39.849998474121|1
2023-12-31 09:32:55|03387|8574|1038|108.85B|108850000000|43.2|1343961|5.75|25|2024-03-13|15/12/2023||1.60||3475000000|43.200000762939|1|2023-11-29|15/09/2023|||||38.549999237061|1
2023-12-31 09:33:04|03388|8542|0002|162.83B|162830000000|64.45|2295147|13.17|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2023-12-31 09:33:10|03389|8570|0883|648.57B|648570000000|13|69371247|30.26|25|2024-03-27|15/12/2023||0.7||92900000000|13|1|2023-10-24|15/09/2023|0.71|0.75|114750000000|88100000000|13.439999580383|1
2023-12-31 09:33:16|03390|50008|2007|21.61B|21610000000|0.78|284698505|-70.79|31|2024-03-28|15/12/2023||-1.14||165424000000|0.77999997138977|1|2023-11-29|15/09/2023|||||0.87999999523163|1
2023-12-31 09:33:19|03391|1093887|6098|22.57B|22570000000|6.75|25196588|-65.28|0||
2023-12-31 09:33:25|03392|100083|1093|86.02B|86020000000|7.26|51074622|-11.46|40|2024-03-18|15/12/2023||0.14||7930000000|7.2600002288818|1|2023-11-30|15/09/2023|0.13|0.1288|7790000000|7910000000|7|1
2023-12-31 09:33:34|03393|49962|0027|191.31B|191310000000|43.75|6828573|-15.21|41|2024-02-29|15/12/2023||0.93||10780000000|43.75|1|2023-11-09|15/09/2023|0.63|0.78|9650000000|10020000000|44.849998474121|1
2023-12-31 09:33:40|03394|49968|0175|86.44B|86440000000|8.59|36351169|-24.65|31|2024-03-20|15/12/2023||0.36||99607000000|8.5900001525879|1|2023-11-29|15/09/2023|||||9.0500001907349|1
2023-12-31 09:33:45|03395|1096193|6862|81.05B|81050000000|14.54|13487075|-35.09|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
2023-12-31 09:33:50|03396|8557|0101|48.95B|48950000000|10.88|4915362|-28.7|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
2023-12-31 09:33:56|03397|8548|0011|174.07B|174070000000|91.05|1255513|-29.85|34|2024-02-20|15/12/2023||4.54||21020000000|91.050003051758|1|2023-11-29|15/09/2023|||||89.300003051758|1
2023-12-31 09:34:02|03398|8549|0012|116.44B|116440000000|24.05|3121785|-11.74|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
2023-12-31 09:34:07|03399|13830|1044|33.76B|33760000000|29.05|1492908|-29.92|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2023-12-31 09:34:13|03400|8543|0003|111.59B|111590000000|5.98|14106208|-19.41|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
2023-12-31 09:34:19|03401|8564|0388|339.14B|339140000000|268|4377755|-20.52|42|2024-02-29|15/12/2023||2.12||4810000000|268|1|2023-10-20|15/09/2023|2.33|2.31|5080000000|5060000000|282.60000610352|1
2023-12-31 09:34:24|03402|8545|0005|1.2T|1200000000000|635.5|14773692|29.76|36|2024-02-21|15/12/2023||2.07||124900000000|63|1|2023-10-30|15/09/2023|2.27|2.37|126390000000|128880000000|58.049999237061|1
2023-12-31 09:34:31|03403|8577|1398|1.75T|1750000000000|3.82|187838757|-4.98|42|2024-03-29|15/12/2023||0.2333||197640000000|3.8199999332428|1|2023-10-27|15/09/2023|0.24|0.3233|194610000000|202530000000|3.7999999523163|1
2023-12-31 09:34:37|03404|50066|2331|54.73B|54730000000|20.9|29062848|-69.15|27|2024-03-14|15/12/2023||0.66||14185000000|20.89999961853|1|2023-11-29|15/09/2023|||7060000000||22.10000038147|1
2023-12-31 09:34:43|03405|49988|0823|113.04B|113040000000|43.85|8663828|-21.25|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
2023-12-31 09:34:49|03406|49991|0960|82.4B|82400000000|12.5|15426688|-48.56|27|2024-03-22|15/12/2023||1.78||157066000000|12.5|1|2023-11-29|15/09/2023||3.24||214561000000|14.359999656677|1
2023-12-31 09:34:54|03407|1096030|3690|511.41B|511410000000|81.9|34831952|-53.12|23|2024-03-22|15/12/2023||0.3496||72510000000|81.900001525879|1|2023-11-28|15/09/2023|0.91|0.74|76470000000|75770000000|108.59999847412|1
2023-12-31 09:35:00|03408|8555|0066|188.38B|188380000000|30.3|2942625|-26.72|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
2023-12-31 09:35:06|03409|8552|0017|30.5B|30500000000|12.12|10051833|-44.91|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
2023-12-31 09:35:12|03410|8569|0857|1.37T|1370000000000|5.16|92750983|44.54|42|2024-03-21|15/12/2023||0.1925||841700000000|5.1599998474121|1|2023-10-30|15/09/2023|0.25|0.2267|802260000000|835390000000|5.3400001525879|1
2023-12-31 09:35:18|03411|8579|2318|736.55B|736550000000|35.35|32274208|-31.56|41|2024-03-14|15/12/2023||1.67||330614000000|35.349998474121|1|2023-10-26|15/09/2023|0.97|0.97|||40.400001525879|1
2023-12-31 09:35:24|03412|8546|0006|96.43B|96430000000|45.25|2366986|5.85|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2023-12-31 09:35:31|03413|38075|1928|184.93B|184930000000|22.85|13657153|-11.78|37|2024-02-16|15/12/2023||0.05||1970000000|22.85000038147|1|2023-10-18|15/09/2023|0.04|0.04|1780000000|1790000000|21|1
2023-12-31 09:35:37|03414|50011|2313|120.86B|120860000000|80.4|3782238|-8.43|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
2023-12-31 09:35:43|03415|8551|0016|244.72B|244720000000|84.45|3493777|-20.93|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
2023-12-31 09:35:49|03416|49999|1177|63.85B|63850000000|3.47|70103696|-24.07|41|2024-03-29|15/12/2023|||||3.4700000286102|1|2023-11-27|15/09/2023|||||3.7699999809265|1
2023-12-31 09:35:56|03417|943521|2382|77.31B|77310000000|70.85|8651511|-23.69|33|2024-03-19|15/12/2023||1.01||17845000000|70.849998474121|1|2023-11-29|15/09/2023||3.94|||75.050003051758|1
2023-12-31 09:36:02|03418|50040|0669|170.68B|170680000000|93.05|4026712|6.83|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2023-12-31 09:36:07|03419|102047|0700|2.74T|2740000000000|293.6|19645780|-12.1|39|2024-03-20|15/12/2023||4.52||159320000000|293.60000610352|1|2023-11-15|15/09/2023|4.66|4.18|154630000000|155050000000|307.79998779297|1
2023-12-31 09:36:13|03420|943436|0288|71.28B|71280000000|5.04|23761649|11.01|29|2024-03-26|15/12/2023||0.04||14673000000|5.039999961853|1|2023-10-24|15/09/2023|||6370000000||4.3499999046326|1
2023-12-31 09:36:18|03421|100118|1997|80.16B|80160000000|26.4|3190344|-41.98|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
2023-12-31 09:36:22|03422|1167625|2269|124.99B|124990000000|29.6|28886963|-50.54|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2023-12-31 09:36:26|03423|1075487|1810|390.8B|390800000000|15.6|118119762|42.6|26|2024-03-19|15/12/2023||0.1396||75200000000|15.60000038147|1|2023-11-20|15/09/2023|0.19|0.1887|70890000000|70270000000|15.939999580383|1
2023-12-31 09:36:31|03424|49989|0868|36.99B|36990000000|8.76|5924551|-39.75|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
2023-12-31 09:36:37|03425|943468|0968|40.6B|40600000000|4.56|20296846|-47.22|30|2024-02-26|15/12/2023||0.30||14183000000|4.5599999427795|1|2023-11-29|15/09/2023|||||4.6999998092651|1
2023-12-31 09:36:43|03426|1081715|AL2SI|21.53M|21530000|1.5|108594|-51.3|25|2024-01-31|15/11/2023|||||1.5|1|2023-12-19|15/08/2023|||||2.1300001144409|1
2023-12-31 09:36:48|03427|1167759|TRACT|137.25M|137250000|1.87|3051|-68.83|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2023-12-31 09:36:54|03428|17634|ALAST|10.3M|10300000|0.8|22291|-66.39|29|2024-03-26|15/12/2023|||||0.80000001192093|1|2023-11-07|15/09/2023|||||0.38600000739098|1
2023-12-31 09:37:00|03429|17629|ABS|180.92M|180920000|3.56|114379|-49.79|31|2023-11-29|15/09/2023|||||2.7699999809265|1|2023-09-29|15/06/2023|||||2.2249999046326|1
2023-12-31 09:37:07|03430|17675|BITI|285.9M|285900000|4.81|32988|-25.43|30|2024-03-26|15/12/2023|||||4.8049998283386|1|2023-11-10|15/09/2023|||||4.7449998855591|1
2023-12-31 09:37:14|03431|991239|ABEO|109.42M|109420000|14.55|991|-21.56|29|2024-02-06|15/12/2023|||||14.550000190735|1|2023-12-05|15/09/2023|||||15.699999809265|1
2023-12-31 09:37:20|03432|949746|ABNX|41.32M|41320000|1.288|128968|-25.2|27|2024-03-12|15/12/2023|||||1.2879999876022|1|2023-11-16|15/09/2023|||||1.1959999799728|1
2023-12-31 09:37:26|03433|955665|ABVX|615.18M|615180000|9.82|63199|58.9|29|2024-03-14|15/12/2023||-0.405|||9.8199996948242|1|2023-11-29|15/09/2023|-0.589|-0.589|||9.210000038147|1
2023-12-31 09:37:32|03434|15274|ABO|61.3M|61300000|5.8|729|-0.85|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
2023-12-31 09:37:38|03435|17630|CFMP|56.5M|56500000|0.384|53382|10.66|29|2024-02-28|15/12/2023|||||0.38400000333786|1|2023-11-29|15/09/2023|||||0.34799998998642|1
2023-12-31 09:37:44|03436|386|ACCP|9B|9000000000|34.6|784653|48.18|36|2024-02-22|15/12/2023||1.05||2700000000|34.599998474121|1|2023-10-25|15/09/2023|0.00||1290000000||30.219999313354|1
2023-12-31 09:37:49|03437|1173818|AACSH_p|||9.95|31215|0.51}|3|2022-07-22|15/06/2022|-0.04||||9.75|1|2022-05-25|15/12/2021|-0.04||||9.6999998092651|1
2023-12-31 09:37:55|03438|17676|DTNC|4.17M|4170000|1.25|1446|-14.97|31|2024-03-14|15/12/2023|||||1.25|1|2023-11-29|15/09/2023|||||1.289999961853|1
2023-12-31 09:38:01|03439|17677|ALATI|79.94M|79940000|3.98|3859|-4.56|26|2024-03-26|15/12/2023|||||3.9800000190735|1|2023-11-15|15/09/2023|||136100000||4.0100002288818|1
2023-12-31 09:38:07|03440|40297|ADOC|159.85M|159850000|11.54|185562|190.68|29|2024-03-14|15/12/2023||-0.56||9000000|11.539999961853|1|2023-10-25|15/09/2023||3.11|320000|320000|7.4499998092651|1
2023-12-31 09:38:14|03441|7106|ADUX|7.21M|7210000|1.16|4789|-16.25|32|2023-11-10|15/09/2023|||||1.2400000095367|1|2023-07-26|15/06/2023|||||1.3949999809265|1
2023-12-31 09:38:20|03442|1055913|ALDVI|32.78M|32780000|2.66|18001|-41.79|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
2023-12-31 09:38:29|03443|17681|ALAVI|58.95M|58950000|15.5|384|-17.55|28|2024-02-28|15/12/2023|||||15.5|1|2023-11-29|15/09/2023|||||17.10000038147|1
2023-12-31 09:38:35|03444|6962|ADP|11.56B|11560000000|117.2|90483|-6.39|36|2024-02-15|15/12/2023||3.55||1430000000|117.19999694824|1|2023-10-25|15/09/2023|||1580000000|1680000000|103.40000152588|1
2023-12-31 09:38:39|03445|1082118|AFME|57.01M|57010000|1.85|7884|10.12|6|2023-05-02|15/12/2022|-0.37||||1.2050000429153|1|2022-09-28|15/06/2022|-0.44||||2.335000038147|1
2023-12-31 09:38:45|03446|385|AIRF|3.48B|3480000000|13.59|1710279|10.4|42|2024-02-29|15/12/2023||-0.3249||7180000000|13.592000007629|1|2023-10-27|15/09/2023|3.62|3.8|8660000000|8760000000|11.005999565125|1
2023-12-31 09:38:51|03447|17683|AKA|1.49B|1490000000|48.85|20986|0|26|2022-05-05|15/03/2022|||||48.900001525879|1|2022-03-10|15/12/2021|0.6||412000000|1058000000|48.840000152588|1
2023-12-31 09:38:58|03448|17824|AKW|432.04M|432040000|16.16|8191|-7.13|32|2023-11-09|15/09/2023|||248700000|264600000|14.460000038147|1|2023-09-21|15/06/2023|||259600000|271200000|14.699999809265|1
2023-12-31 09:39:03|03449|17895|AAA|482.29M|482290000|11.05|778|23.05|23|2024-02-28|15/12/2023|||||11.050000190735|1|2023-11-29|15/09/2023|||88300000|88300000|9.6000003814697|1
2023-12-31 09:39:11|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
2023-12-31 09:39:17|03451|1012045|ALDA|5.26B|5260000000|6.45|607557|-40.06|27|2024-02-08|15/12/2023||0.29||4750000000|6.4450001716614|1|2023-11-03|15/09/2023|0.33|0.36|5560000000|4760000000|6.5450000762939|1
2023-12-31 09:39:22|03452|17678|ALDV|8.42M|8420000|0.0625|10283|-17.76|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2023-12-31 09:39:28|03453|17684|ALNEO|8.49M|8490000|0.834|4534|-63.9|27|2024-02-28|15/12/2023|||||0.83399999141693|1|2023-11-29|15/09/2023|||||0.93999999761581|1
2023-12-31 09:39:33|03454|17685|ALMP|868.42M|868420000|23.8|3076|-7.75|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2023-12-31 09:39:40|03455|17632|IMAF|1.62B|1620000000|80|6542|-36.61|31|2024-02-27|15/12/2023|||||80|1|2023-11-09|15/09/2023|||||69.699996948242|1
2023-12-31 09:39:45|03456|17686|AREIT|787.63M|787630000|450|5|-28|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2023-12-31 09:39:51|03457|7048|LTEN|4.65B|4650000000|134.6|37934|15.24|35|2024-02-22|15/12/2023|||||134.60000610352|1|2023-10-27|15/09/2023|||989150000|1010000000|110|1
2023-12-31 09:39:56|03458|943297|ALTUR|42.79M|42790000|10.9|5552|45.72|15|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1
2023-12-31 09:40:03|03459|955666|AMPLI|158.36M|158360000|3.3|1359|0.61|29|2024-03-20|15/12/2023|||||3.2999999523163|1|2023-11-23|15/09/2023|||||3.1800000667572|1
2023-12-31 09:40:14|03460|961654|AMUN|12.53B|12530000000|61.6|129472|16.23|31|2024-02-07|15/12/2023||1.51||811850000|61.599998474121|1|2023-10-27|15/09/2023|1.42|1.48|780000000|799050000|49.520000457764|1
2023-12-31 09:40:22|03461|13813|APAM|2.38B|2380000000|32.88|153600|11.5|42|2024-02-07|15/12/2023||0.0858||1570000000|32.880001068115|1|2023-11-10|15/09/2023|-0.585|-0.59|1460000000|1460000000|27.809999465942|1
2023-12-31 09:40:26|03462|1174451|ARAMI|360.01M|360010000|4.35|25502|3.57|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
2023-12-31 09:40:32|03463|17633|ARGAN|1.96B|1960000000|85.2|13478|12.4|26|2024-01-18|15/12/2023|||||85.199996948242|1|2023-10-02|15/09/2023|||137000000||63.200000762939|1
2023-12-31 09:40:38|03464|6980|AKE|7.67B|7670000000|103|134926|22.79|42|2024-02-29|15/12/2023||1.57||2220000000|103|1|2023-11-09|15/09/2023|2.36|2.27|2330000000|2330000000|87.379997253418|1
2023-12-31 09:40:43|03465|17662|ARTE|72.48M|72480000|14.6|118|-38.14|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
2023-12-31 09:40:49|03466|32437|PRC|33.72M|33720000|5.07|6844|-28.59|14|2023-04-24|15/12/2022|0.04||3990000||6.4000000953674|1|2022-09-29|15/06/2022|0.08||3830000||6.0799999237061|1
2023-12-31 09:40:54|03467|17792|ARTO|1.38B|1380000000|5200|15|9.24|13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2023-12-31 09:40:57|03468|978752|ALIMG|35.01M|35010000|0.0235|98824|-57.73|12|2023-04-28|15/12/2022|-0||17070000||0.02250000089407|1|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1
2023-12-31 09:41:05|03469|7111|ASY|736.4M|736400000|49.5|6614|21.92|33|2024-03-13|15/12/2023||||299600000|49.5|1|2023-10-26|15/09/2023|||139300000|137200000|37.5|1
2023-12-31 09:41:10|03470|13160|ALATA|42.2M|42200000|0.0961|242731|-48.5|27|2024-02-09|15/12/2023|||||0.09610000252724|1|2023-12-11|15/09/2023|||||0.1169999986887|1
2023-12-31 09:41:17|03471|943371|ATEME|80.48M|80480000|7.04|3427|-32.44|29|2024-03-28|15/12/2023|||||7.039999961853|1|2023-11-08|15/09/2023|||20500000|23900000|7.5|1
2023-12-31 09:41:24|03472|7019|ATOS|782.49M|782490000|7.05|1712004|-21.77|36|2024-02-29|15/12/2023||2.41||5419000000|7.0500001907349|1|2023-10-26|15/09/2023||||2680000000|5.2020001411438|1
2023-12-31 09:41:30|03473|17690|AUBT|552.05M|552050000|41.65|11980|-14.56|31|2024-03-20|15/12/2023|||||41.650001525879|1|2023-10-18|15/09/2023|||123900000|126000000|33.349998474121|1
2023-12-31 09:41:35|03474|17691|AUCP|9.41M|9410000|6.65|414|19.82|28|2024-02-28|15/12/2023|||||6.6500000953674|1|2023-11-29|15/09/2023|||||7.4499998092651|1
2023-12-31 09:41:41|03475|17692|AUER|47.97M|47970000|5.1|1678|-23.42|26|2023-11-07|15/09/2023|||60500000|63900000|5.4000000953674|1|2023-09-28|15/06/2023|||71500000|69400000|4.6300001144409|1
2023-12-31 09:41:46|03476|17693|ALAUR|9.72M|9720000|2.47|12901|-74.27|25|2023-10-30|15/09/2023|||||2.3199999332428|1|2023-09-27|15/06/2023|||||1.5650000572205|1
2023-12-31 09:41:57|03477|7129|AVOM|7.7M|7700000|0.1146|466383|55.28|30|2024-02-28|15/12/2023|||||0.11460000276566|1|2023-12-20|15/09/2023|||||0.11779999732971|1
2023-12-31 09:42:03|03478|14167|AXW|553.79M|553790000|26.4|1971|58.56|29|2024-02-21|15/12/2023|||||26.39999961853|1|2023-10-26|15/09/2023|||69400000||21.89999961853|1
2023-12-31 09:42:09|03479|7615|BAIN|2.5B|2500000000|102|671|21.14|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2023-12-31 09:42:15|03480|1011051|BALYO|28.45M|28450000|0.829|20028|104.19|27|2024-03-25|15/12/2023|||||0.8289999961853|1|2023-10-11|15/09/2023|||4960000||0.84299999475479|1
2023-12-31 09:42:20|03481|17699|BBUI|5.28M|5280000|8|162|0|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
2023-12-31 09:42:26|03482|17656|BASS|849.01M|849010000|51.8|866|8.14|30|2024-03-28|15/12/2023|||||51.799999237061|1|2023-11-22|15/09/2023|||||40|1
2023-12-31 09:42:34|03483|17700|BATD|195.66M|195660000|26.8|3042|-27.17|32|2024-03-20|15/12/2023|||||26.799999237061|1|2023-11-09|15/09/2023|||127900000|127950000|20.85000038147|1
2023-12-31 09:42:39|03484|1173833|BLV|1.02B|1020000000|10.5|30317|8.3|12|2024-03-13|15/12/2023||-0.0484|||10.5|1|2023-10-24|15/09/2023|-0.0463|-0.0484|215000000||7.9499998092651|1
2023-12-31 09:42:45|03485|7056|CHBE|1.02B|1020000000|12.48|111180|-11.74|34|2024-03-21|15/12/2023|||||12.479999542236|1|2023-11-29|15/09/2023|||315700000|315650000|11.319999694824|1
2023-12-31 09:42:51|03486|7033|BICP|2.64B|2640000000|62.85|26847|-1.72|42|2024-02-19|15/12/2023||||525400000|62.849998474121|1|2023-10-25|15/09/2023|||560100000|560150000|58.099998474121|1
2023-12-31 09:42:57|03487|17702|BGBN|64.07M|64070000|3.46|30625|-45.68|31|2024-01-22|15/12/2023|||||3.460000038147|1|2023-11-27|15/09/2023|||64500000|64500000|3.4800000190735|1
2023-12-31 09:43:04|03488|7078|BIOX|11.88B|11880000000|100.6|85468|2.74|36|2024-02-28|15/12/2023||||1050000000|100.59999847412|1|2023-10-25|15/09/2023|||898400000|924600000|88.720001220703|1
2023-12-31 09:43:08|03489|17704|BLEE|185.57M|185570000|165|37|-7.3|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2023-12-31 09:43:13|03490|7031|BOIR|698.31M|698310000|40.22|11100|-20.67|36|2024-03-13|15/12/2023||||162200000|40.220001220703|1|2023-10-19|15/09/2023|||121100000|121100000|40.849998474121|1
2023-12-31 09:43:26|03491|13163|BOLL|16.03B|16030000000|5.66|937023|8.43|34|2024-03-14|15/12/2023|||||5.6550002098083|1|2023-10-17|15/09/2023|||||5.0949997901917|1
2023-12-31 09:43:32|03492|7113|BOND|351.42M|351420000|10.94|15331|-18.24|33|2024-02-29|15/12/2023||||1245000000|10.939999580383|1|2023-11-07|15/09/2023|||568500000|560100000|10.220000267029|1
2023-12-31 09:43:37|03493|945125|BIOS|9.48M|9480000|0.0612|651928|-36.25|16|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2023-12-31 09:43:42|03494|1153014|ALBOO|5.64K|5640|0.0011|2977586|-100|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
2023-12-31 09:43:49|03495|17638|BDRP|280.52M|280520000|5.26|11127|53.8|27|2024-02-28|15/12/2023|||||5.2600002288818|1|2023-10-18|15/09/2023|||||5.539999961853|1
2023-12-31 09:43:57|03496|8788|BVI|10.38B|10380000000|22.87|618926|-7.07|36|2024-02-22|15/12/2023||0.606||3005000000|22.870000839233|1|2023-10-25|15/09/2023|||1420000000|1470000000|22.639999389648|1
2023-12-31 09:44:02|03497|17707|BULY|694.13M|694130000|396|94|-16.28|26|2024-03-21|15/12/2023|||||396|1|2023-10-30|15/09/2023|||||400|1
2023-12-31 09:44:07|03498|17708|CAT31|298.5M|298500000|65.5|319|-7.09|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2023-12-31 09:44:13|03499|17709|CAFO|85.66M|85660000|9.18|2066|-23.5|27|2024-02-28|15/12/2023|||||9.1800003051758|1|2023-11-29|15/09/2023|||||9.1999998092651|1
2023-12-31 09:44:19|03500|943236|CRTO|450.68M|450680000|71.8|177|24.87|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2023-12-31 09:44:25|03501|40300|CNDF|738.77M|738770000|12.77|2382|-22.69|31|2024-02-28|15/12/2023|||||12.767999649048|1|2023-10-27|15/09/2023|||||12.539999961853|1
2023-12-31 09:44:29|03502|40303|CALCi|627.28M|627280000|84.85|317|20.7|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
2023-12-31 09:44:35|03503|40309|CRBP2|962.63M|962630000|17.44|3106|-0.21|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
2023-12-31 09:44:40|03504|943230|CCNP|471.94M|471940000|78|215|14.71|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2023-12-31 09:44:46|03505|943238|CAIF|1.82B|1820000000|65.07|563|-3.05|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2023-12-31 09:44:51|03506|40311|CRLA|951.16M|951160000|48.2|605|1.45|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2023-12-31 09:44:56|03507|943234|CIV|360.51M|360510000|59.5|226|23.7|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2023-12-31 09:45:11|03508|943235|CRLO|467.54M|467540000|57.7|160|8.46|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2023-12-31 09:45:16|03509|943237|CRSU|539.66M|539660000|118|159|7.7|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2023-12-31 09:45:21|03510|17720|CCAP|3.64B|3640000000|6500|3|12.07|15|2023-04-27|15/12/2022|9.29||100000||6750|1|2022-09-30|15/06/2022|10.9||100000||5500|1
2023-12-31 09:45:31|03511|17710|ALCAP|8.85M|8850000|4.04|2126|-68.06|27|2024-02-28|15/12/2023|||||4.039999961853|1|2023-12-14|15/09/2023|||||3.7999999523163|1
2023-12-31 09:45:37|03512|17728|CARM|2.22B|2220000000|15.58|39989|16.79|26|2024-02-13|15/12/2023|||||15.579999923706|1|2023-10-20|15/09/2023|||||13.340000152588|1
2023-12-31 09:45:43|03513|17711|CRPP|2.01M|2010000|6.3|110|-18.71|15|2023-04-27|15/12/2022|-49.19||||5.8000001907349|1|2022-07-29|15/06/2022|-0.67||1000||16.200000762939|1
2023-12-31 09:45:49|03514|6959|CASP|84.81M|84810000|0.78|1119202|-92.01|31|2024-03-08|15/12/2023||||9690000000|0.78350001573563|1|2023-10-31|15/09/2023||||9070000000|0.85250002145767|1
2023-12-31 09:45:56|03515|17640|YAS|131.9M|131900000|7.51|7578|0|27|2022-11-30|15/09/2022|||||7.5100002288818|1|2022-09-12|15/06/2022|-0.06||18320000||7.5999999046326|1
2023-12-31 09:46:01|03516|17848|CATGR|175.53M|175530000|5.72|52520|-2.89|27|2024-01-15|15/11/2023|||||5.7199997901917|1|2023-12-04|15/08/2023|||||6.4200000762939|1
2023-12-31 09:46:07|03517|40305|CBOT|131.05M|131050000|3.66|15721|1.39|30|2024-03-20|15/12/2023|||||3.6600000858307|1|2023-11-29|15/09/2023|||||3.670000076294|1
2023-12-31 09:46:13|03518|7728|CGDM|243.57M|243570000|17.86|4864|22.66|37|2024-03-21|15/12/2023|||||17.860000610352|1|2023-10-26|15/09/2023|||148300000|147300000|17.159999847412|1
2023-12-31 09:46:20|03519|101936|CYAD|16.16M|16160000|0.39|47867|-22.92|32|2024-03-21|15/12/2023||-0.4954|||0.38999998569489|1|2023-11-09|15/09/2023|||||0.56999999284744|1
2023-12-31 09:46:25|03520|17716|CFI|512.2K|512200|0.6|1114|-6.25|11|2022-04-15|15/12/2021|-0.02||||0.70999997854233|1|2021-10-15|15/06/2021|-0.04||||0.83999997377396|1
2023-12-31 09:46:32|03521|7051|GEPH|426.76M|426760000|0.598|7428246|-1.09|41|2024-03-06|15/12/2023|||||0.59799998998642|1|2023-11-06|15/09/2023|0.05|0.02|293000000||0.67079997062683|1
2023-12-31 09:46:37|03522|7089|CRIP|279.88M|279880000|11.68|74511|-17.05|27|2024-03-07|15/12/2023|||||11.680000305176|1|2023-11-09|15/09/2023|||150800000|150800000|8.0900001525879|1
2023-12-31 09:46:42|03523|17806|CHSS|3.46M|3460000|7.2|577|39.81|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
2023-12-31 09:46:48|03524|6954|DIOR|127.64B|127640000000|707.5|4427|3.89|34|2024-01-26|15/12/2023|||||707.5|1|2023-10-16|15/09/2023|||||640|1
2023-12-31 09:46:54|03525|17718|ALCBX|3.53M|3530000|0.0201|398863|-66.05|26|2024-02-28|15/12/2023|||||0.02009999938309|1|2023-11-29|15/09/2023|||||0.02060000039637|1
2023-12-31 09:47:00|03526|17653|IFDE|70.31M|70310000|60|626|20|14|2023-04-28|15/12/2022|3.92||122800000||51|1|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1
2023-12-31 09:47:06|03527|17722|ALCIS|69.07M|69070000|8.88|2173|-8.26|28|2023-10-18|15/09/2023|||82400000||8.6999998092651|1|2023-09-14|15/06/2023|||79500000|81200000|9.1999998092651|1
2023-12-31 09:47:11|03528|7154|AVQ|120.54M|120540000|2.13|104555|-22.49|28|2024-03-20|15/12/2023|||||2.125|1|2023-11-08|15/09/2023|||91000000|100000000|1.4800000190735|1
2023-12-31 09:47:16|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
2023-12-31 09:47:22|03530|989560|CNV|773.27M|773270000|2.24|930|-27.51|29|2024-02-22|15/12/2023|||||2.2400000095367|1|2023-10-25|15/09/2023|||||2.1600000858307|1
2023-12-31 09:47:28|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
2023-12-31 09:47:34|03532|943321|COFA|1.76B|1760000000|11.84|194352|-2.47|32|2024-02-27|15/12/2023|||||11.840000152588|1|2023-11-14|15/09/2023|||458000000|305000000|11.680000305176|1
2023-12-31 09:47:39|03533|17724|COHE|27.75M|27750000|4.88|1783|67.12|31|2024-03-20|15/12/2023|||||4.8800001144409|1|2023-11-29|15/09/2023|||||5|1
2023-12-31 09:47:44|03534|17725|COLP|5.71B|5710000000|175|15207|49.57|12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2023-12-31 09:47:49|03535|7093|ODET|6.17B|6170000000|1454|170|4.6|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2023-12-31 09:47:55|03536|7768|CDAF|711.75M|711750000|14.12|31675|-1.81|32|2024-01-23|15/12/2023|||||14.119999885559|1|2023-12-05|15/09/2023||||231770000|14.10000038147|1
2023-12-31 09:48:00|03537|17727|CRTS|9.48M|9480000|131|19|0|12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2023-12-31 09:48:06|03538|7015|CVO|4.87B|4870000000|48.68|144350|-12.21|34|2024-02-15|15/12/2023||2.05|||48.680000305176|1|2023-10-19|15/09/2023||||163600000|38.419998168945|1
2023-12-31 09:48:13|03539|17647|COVH|2.43B|2430000000|16.4|1636|10.81|33|2024-02-21|15/12/2023|||||16.39999961853|1|2023-10-19|15/09/2023|||||16.700000762939|1
2023-12-31 09:48:17|03540|943229|CRAP|524.22M|524220000|70.5|174|14.63|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2023-12-31 09:48:22|03541|943239|CMO|332.81M|332810000|63.5|190|14.41|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2023-12-31 09:48:28|03542|17729|CROS|89.32M|89320000|8.4|65|15.07|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
2023-12-31 09:48:34|03543|7718|SIGF|281.82M|281820000|11.5|114459|1.77|29|2023-07-24|15/06/2023|||||11.5|1|2023-05-29|15/03/2023|||||11.5|1
2023-12-31 09:48:38|03544|17734|AM|14.16B|14160000000|179.2|38815|13.27|33|2024-03-06|15/12/2023||5.71||3007000000|179.19999694824|1|2023-11-29|15/09/2023|||||185.30000305176|1
2023-12-31 09:48:44|03545|40314|DBV|177.71M|177710000|1.85|181920|-41.2|35|2024-03-06|15/12/2023||-0.8225||3280000|1.8489999771118|1|2023-10-31|15/09/2023|-0.3227|-0.4311|2280000|1180000|2.0880000591278|1
2023-12-31 09:48:49|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
2023-12-31 09:48:55|03547|17679|DKUPL|118.03M|118030000|29.5|738|-1.67|28|2024-03-29|15/12/2023|||||29.5|1|2023-11-27|15/09/2023|||||26.700000762939|1
2023-12-31 09:49:01|03548|17736|ALDLT|554.32M|554320000|77.4|829|7.2|25|2023-11-06|15/09/2023|||99300000||67.699996948242|1|2023-09-04|15/06/2023|||105700000|105700000|69.900001525879|1
2023-12-31 09:49:07|03549|9069|DBG|809.74M|809740000|5.08|212120|-7.97|34|2024-02-28|15/12/2023|||||5.0799999237061|1|2023-12-06|15/09/2023||||2165000000|4.7140002250671|1
2023-12-31 09:49:12|03550|7026|DVTM|1.39B|1390000000|168.5|83812|0|25|2022-05-19|15/03/2022|||||168.5|1|2022-03-08|15/12/2021|||||168.5|1
2023-12-31 09:49:18|03551|17738|ALDMS|20M|20000000|1.135|10988|12.38|30|2024-02-28|15/12/2023|||||1.1349999904633|1|2023-11-29|15/09/2023|||||1.0499999523163|1
2023-12-31 09:49:23|03552|17919|DPAP|46.16M|46160000|472|13|-0.42|13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2023-12-31 09:49:27|03553|13146|||||||36|2024-02-27|15/12/2023||1.16||1355000000|54.139999389648|1|2023-10-19|15/09/2023|||575000000|612500000|54.119998931885|1
2023-12-31 09:49:33|03554|17743|ALGID|9.7M|9700000|0.729|26361|35|29|2024-03-26|15/12/2023|||||0.72899997234344|1|2023-10-24|15/06/2023|||||0.54000002145767|1
2023-12-31 09:49:40|03555|6995|FOUG|9.36B|9360000000|97.02|188081|5.55|36|2024-01-29|15/12/2023||||11307000000|97.019996643066|1|2023-11-08|15/09/2023|||5460000000|5450000000|87.040000915527|1
2023-12-31 09:49:45|03556|100156|EKI|150.76M|150760000|5.86|33341|-30.24|30|2024-02-28|15/12/2023||0.43|||5.8600001335144|1|2023-10-11|15/09/2023|||27800000|34000000|5.1999998092651|1
2023-12-31 09:49:50|03557|391|EDF|48.00B|48000000000|12|944472|0|27|2023-07-28|15/06/2023|||||12|1|2023-05-15|15/03/2023|||||12|1
2023-12-31 09:49:56|03558|17644|EDSP|712.64M|712640000|99.4|272|-0.4|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
2023-12-31 09:50:01|03559|17744|EEMA|19.7M|19700000|3.46|425|-12.63|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
2023-12-31 09:50:06|03560|943369|ELIOR|741.13M|741130000|2.93|679319|-11.21|32|2024-02-23|15/12/2023||||1221000000|2.9319999217987|1|2023-11-22|15/09/2023||-0.04|1330000000|1300000000|2.1380000114441|1
2023-12-31 09:50:12|03561|945685|ELIS|4.4B|4400000000|18.89|296285|36.69|30|2024-03-06|15/12/2023|||||18.889999389648|1|2023-10-26|15/09/2023|||1120000000|1133000000|15.710000038147|1
2023-12-31 09:50:18|03562|6948|ERMT|2.04B|2040000000|71.5|52250|-14.73|33|2024-02-21|15/12/2023||17.08||1873000000|71.5|1|2023-10-26|15/09/2023|||844000000|844000000|61.5|1
2023-12-31 09:50:24|03563|943352|PHXM|27.94M|27940000|4.6|6197|25.41|30|2024-03-11|15/12/2023||-2.5||373000|4.5999999046326|1|2023-11-14|15/09/2023||-2.2||327000|4.6100001335144|1
2023-12-31 09:50:30|03564|17749|ESIG|879.82M|879820000|154|7129|108.67|31|2023-11-10|15/09/2023|||20700000||154|1|2023-09-14|15/06/2023|||||151|1
2023-12-31 09:50:36|03565|17907|ESPE|481.41K|481410|0.0092|512756.48|0|27|2022-11-01|15/09/2022|||||0.00920000020415|1|2022-06-27|15/06/2022|||||0.0226000007242|1
2023-12-31 09:50:41|03566|7042|ESSF|705.07M|705070000|54.85|8164|16.21|29|2024-03-21|15/12/2023|||||54.849998474121|1|2023-11-16|15/09/2023|||||54.549999237061|1
2023-12-31 09:50:46|03567|17819|EFIN|23.14M|23140000|0.342|326|30.53|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2023-12-31 09:50:54|03568|25448|EURA|5.37B|5370000000|72.05|113619|23.67|33|2024-03-07|15/12/2023|||||71.849998474121|1|2023-11-07|15/09/2023|||||55.299999237061|1
2023-12-31 09:51:00|03569|13135|EURR|233.72M|233720000|3.74|19610|27.21|31|2024-02-23|15/12/2023|||||3.7400000095367|1|2023-11-10|15/09/2023|||||3.289999961853|1
2023-12-31 09:51:05|03570|943375|ENX|8.37B|8370000000|78.65|161444|13.72|33|2024-02-15|15/12/2023||1.24||372060000|78.650001525879|1|2023-11-08|15/09/2023|1.38|1.33|360200000|362810000|68.599998474121|1
2023-12-31 09:51:11|03571|17752|ALECP|45.66M|45660000|0.371|20125|-27.25|29|2024-02-28|15/12/2023|||||0.37099999189377|1|2023-12-14|15/09/2023|||||0.40000000596046|1
2023-12-31 09:51:17|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
2023-12-31 09:51:25|03573|7017|ETL|2.02B|2020000000|4.25|499788|-38.94|36|2024-02-16|15/12/2023||0.57||569930000|4.25|1|2023-10-26|15/09/2023|||274000000|260000000|4.3060002326965|1
2023-12-31 09:51:31|03574|17737|EGR|98.42M|98420000|2.45|4418|-13.73|28|2024-02-28|15/12/2023|||||2.4500000476837|1|2023-11-29|15/09/2023|||||2.5599999427795|1
2023-12-31 09:51:36|03575|7747|EXEP|366.3M|366300000|54|704|-0.74|32|2024-01-25|15/12/2023|||||54|1|2023-12-21|15/09/2023|||301200000|301200000|47.400001525879|1
2023-12-31 09:51:41|03576|17755|EEPC|239.7M|239700000|114|146|18.75|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2023-12-31 09:51:47|03577|6958|FRVIA|4.02B|4020000000|20.42|923830|44.52|36|2024-02-19|15/12/2023||1.70||7300000000|20.420000076294|1|2023-10-20|15/09/2023|||6530000000|6520000000|16.120000839233|1
2023-12-31 09:51:52|03578|17758|ABLD|156.3M|156300000|9.7|15|-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
2023-12-31 09:51:58|03579|17756|FSDV|2.09M|2090000|18.4|395|-8.91|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2023-12-31 09:52:03|03580|17712|FCMC|297.81M|297810000|1700|5|29.77|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2023-12-31 09:52:09|03581|943348|FALG|12.44M|12440000|0.302|525423|-80.17|20|2023-10-09|15/09/2023|||||0.41249999403954|1|2023-09-13|15/06/2023|||||0.625|1
2023-12-31 09:52:15|03582|17760|SACP|60.74M|60740000|28|1|0|12|2023-01-31|15/09/2022|-0.01||104000000||28|1|2022-06-30|15/03/2022|0.88||111000000||27.799999237061|1
2023-12-31 09:52:20|03583|17761|PADI|429.69M|429690000|178|10|-4.3|27|2024-02-28|15/12/2023|||||178|1|2023-11-29|15/09/2023|||||179|1
2023-12-31 09:52:26|03584|943357|FGA|216.82M|216820000|5.3|9730|-0.93|28|2024-01-31|15/12/2023|||||5.3000001907349|1|2023-12-12|15/09/2023||||86350000|4.0700001716614|1
2023-12-31 09:52:32|03585|17762|ILSB|21.4M|21400000|11.2|10|24.44|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
2023-12-31 09:52:36|03586|40307|CFOA|37.7M|37700000|58|129|1783.12|0||
2023-12-31 09:52:42|03587|17763|FINM|2.18M|2180000|0.109|994|-16.15|29|2024-02-28|15/12/2023|||||0.1089999973774|1|2023-11-29|15/09/2023|||||0.1089999973774|1
2023-12-31 09:52:47|03588|17764|LINP|16.48M|16480000|2.92|502|-61.58|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
2023-12-31 09:52:53|03589|17765|FIPP|13.38M|13380000|0.116|8504|-17.14|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2023-12-31 09:52:59|03590|41353|FNAC|759.85M|759850000|27.5|39184|-20.15|30|2024-02-21|15/12/2023||||2710000000|27.5|1|2023-10-26|15/09/2023|||1840000000|1790000000|20.440000534058|1
2023-12-31 09:53:04|03591|17767|BLIM|984K|984000|0.615|65|-50|15|2023-03-08|15/12/2022|-0.06||||1.3200000524521|1|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1
2023-12-31 09:53:08|03592|17768|ATLD|176.48M|176480000|40.6|616|-1.46|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
2023-12-31 09:53:14|03593|17769|LOEX|1.5M|1500000|0.16|1184|-97.06|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
2023-12-31 09:53:19|03594|17770|INEA|410.77M|410770000|38|608|-8.43|26|2024-02-28|15/12/2023|||||38|1|2023-11-29|15/09/2023|||||36.099998474121|1
2023-12-31 09:53:25|03595|17771|FLYP|2.87B|2870000000|67|261|-20.62|31|2024-02-14|15/12/2023|||||67|1|2023-10-19|15/09/2023|||||64|1
2023-12-31 09:53:30|03596|17680|MHM|3.19M|3190000|0.939|15866|-44.11|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
2023-12-31 09:53:36|03597|17775|SPOE|74.87M|74870000|7.1|1049|-14.46|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2023-12-31 09:53:41|03598|40318|FOEQ|93.99M|93990000|665|3|-6.99|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2023-12-31 09:53:46|03599|17777|FREY|729.14M|729140000|26|452|-23.98|29|2024-03-07|15/12/2023|||||26|1|2023-11-29|15/09/2023|||||29.39999961853|1
2023-12-31 09:53:52|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
2023-12-31 09:53:57|03601|17721|GALIM|493.19M|493190000|15.2|2|16.92|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
2023-12-31 09:54:03|03602|7709|GAUM|305.28M|305280000|98|111|-7.55|29|2024-03-12|15/12/2023|||||98|1|2023-11-29|15/09/2023|||||97|1
2023-12-31 09:54:09|03603|943359|GTT|4.43B|4430000000|119.9|62754|20.14|33|2024-02-26|15/12/2023|||||119.90000152588|1|2023-10-25|15/09/2023|||122200000|122200000|118.30000305176|1
2023-12-31 09:54:14|03604|17779|GEAP|109.83M|109830000|100|29|27.39|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2023-12-31 09:54:19|03605|6953|GFCP|8.13B|8130000000|110.1|114543|15.71|34|2024-02-14|15/12/2023||2.98||331640000|110.09999847412|1|2023-10-18|15/09/2023||||499000000|94.300003051758|1
2023-12-31 09:54:25|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
2023-12-31 09:54:31|03607|976469|GNRO|27.1M|27100000|1.09|10827|-27.33|26|2023-11-29|15/09/2023|||||1.0900000333786|1|2023-10-02|15/06/2023|||||1.4199999570847|1
2023-12-31 09:54:36|03608|19720|GNFT|175.98M|175980000|3.54|240693|-10.79|26|2023-11-09|15/09/2023|||2600000||3.0999999046326|1|2023-09-20|15/06/2023||-0.24|9000000|17650000|3.420000076294|1
2023-12-31 09:54:42|03609|943363|GVI|692.9K|692900|0.0018|33790845|-95.01|28|2024-03-22|15/12/2023|||||0.00179999996908|1|2023-11-14|15/09/2023|||||0.00179999996908|1
2023-12-31 09:54:48|03610|985893|SIGHT|21.19M|21190000|0.46|158250|-86.32|25|2023-10-26|15/09/2023|||||0.61400002241135|1|2023-09-15|15/06/2023|||||0.40900000929832|1
2023-12-31 09:54:54|03611|13102|GETP|8.97B|8970000000|16.57|934234|10.65|36|2024-02-22|15/12/2023||0.54||879140000|16.565000534058|1|2023-10-19|15/09/2023|||472500000|470000000|14.614999771118|1
2023-12-31 09:55:00|03612|7573|GLTN|575.48M|575480000|19.62|10869|20.66|33|2024-03-06|15/12/2023||||47000000|19.620000839233|1|2023-10-18|15/09/2023|||325250000||15.89999961853|1
2023-12-31 09:55:06|03613|17899|VLTZ|43.22M|43220000|29.2|2440|-61.07|29|2024-02-28|15/12/2023|||||29.200000762939|1|2024-01-30|15/09/2023|||||29.200000762939|1
2023-12-31 09:55:12|03614|7162|CITT|872.64M|872640000|78.6|2593|28.85|32|2024-03-26|15/12/2023|||||78.599998474121|1|2023-10-25|15/09/2023|||653200000||63|1
2023-12-31 09:55:18|03615|7214|GFLO|160.68M|160680000|21|8688|0|27|2023-03-02|15/12/2022|||||21|1|2022-11-01|15/09/2022|||||20.60000038147|1
2023-12-31 09:55:24|03616|17650|EXA|328.15M|328150000|19.3|9722|-3.4|30|2023-11-29|15/09/2023|||65000000|64850000|17.379999160767|1|2023-09-15|15/06/2023|||85400000|85300000|19.139999389648|1
2023-12-31 09:55:29|03617|17798|IRD|127.95M|127950000|44.2|1004|0|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
2023-12-31 09:55:34|03618|17780|JAJP|5.13M|5130000|1.44|4344|0|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
2023-12-31 09:55:40|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
2023-12-31 09:55:45|03620|7108|PARP|185.52M|185520000|19.3|1005|-11.47|32|2024-03-12|15/01/2024|||||19.299999237061|1|2024-01-30|15/10/2023|||||19.299999237061|1
2023-12-31 09:55:51|03621|17651|GPEP|200.85M|200850000|52|288|34.02|26|2024-02-28|15/12/2023|||||52|1|2023-10-30|15/09/2023|||||50.200000762939|1
2023-12-31 09:55:57|03622|6999|SEBF|6.22B|6220000000|113|47778|44.41|36|2024-02-22|15/12/2023||||2430000000|113|1|2023-10-26|15/09/2023|||1920000000|1940000000|86.699996948242|1
2023-12-31 09:56:03|03623|17746|SFPI|180.17M|180170000|1.954|15069|-11.98|29|2024-02-28|15/12/2023|||||1.9539999961853|1|2023-11-29|15/09/2023|||||1.5579999685288|1
2023-12-31 09:56:09|03624|7373|GRBT|246.14M|246140000|19.5|9231|14.98|33|2024-03-20|15/12/2023||||204100000|19.5|1|2023-10-19|15/09/2023|||195300000|195250000|16.659999847412|1
2023-12-31 09:56:15|03625|17781|GTCN|102.14M|102140000|6.79|7240|-47.04|29|2024-03-21|15/12/2023|||||6.789999961853|1|2023-10-27|15/09/2023|||35400000|35400000|5.5100002288818|1
2023-12-31 09:56:21|03626|7032|PYHE|74.56M|74560000|2.53|11105|-26.98|34|2024-03-06|15/12/2023|||||2.5299999713898|1|2023-10-24|15/09/2023|||164600000|160000000|2.5|1
2023-12-31 09:56:27|03627|7693|ALHEX|133.6M|133600000|19.5|5632|4.84|32|2024-03-22|15/12/2023|||||19.5|1|2023-11-06|15/09/2023|||203600000|206600000|16.10000038147|1
2023-12-31 09:56:33|03628|7202|HIGH|74.72M|74720000|3.75|11027|-21.05|31|2024-03-19|15/12/2023|||||3.75|1|2023-10-18|15/09/2023|||||4.4200000762939|1
2023-12-31 09:56:40|03629|17851|ALHOP|50.34M|50340000|19.1|708|32.18|29|2024-02-06|15/12/2023|||||19.10000038147|1|2023-11-02|15/09/2023|||57300000||13.300000190735|1
2023-12-31 09:56:45|03630|17787|LZTL|23.05M|23050000|3.12|610|176.11|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2023-12-31 09:56:50|03631|1174519|HDF|180.46M|180460000|12.6|2407|-39.71|6|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2023-12-31 09:56:54|03632|1175169|I2PO|||8.5|90|0}|0||
2023-12-31 09:57:04|03633|9109|ICAD|2.69B|2690000000|35.54|88161|-11.68|34|2024-02-19|15/12/2023||1.57||728320000|35.540000915527|1|2023-10-23|15/09/2023|||||28.680000305176|1
2023-12-31 09:57:13|03634|40319|IDLA|1.88B|1880000000|306|2988|14.18|29|2024-03-13|15/12/2023|||||306|1|2023-10-24|15/09/2023|||696000000|697000000|242|1
2023-12-31 09:57:19|03635|17789|IDVP|471.84M|471840000|67.4|609|36.99|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2023-12-31 09:57:24|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
2023-12-31 09:57:30|03637|6967|IMTP|2.4B|2400000000|28.48|81956|-21.63|42|2024-02-21|15/12/2023|||||28.479999542236|1|2023-10-30|15/09/2023|||926000000|926000000|24.5|1
2023-12-31 09:57:35|03638|17791|FINA|342.53M|342530000|50|581|-11.66|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
2023-12-31 09:57:41|03639|17793|ETOF|365.04M|365040000|53|3613|-3.99|32|2024-03-06|15/12/2023|||||53|1|2023-10-25|15/09/2023|||70300000|75550000|43.900001525879|1
2023-12-31 09:57:47|03640|17795|IPH|211.24M|211240000|2.62|128330|-20.36|32|2024-03-21|15/12/2023||-0.41||15500000|2.6199998855591|1|2023-11-14|15/09/2023|||||2.1949999332428|1
2023-12-31 09:57:53|03641|7175|IPAR|3.48B|3480000000|50.4|37834|-0.3|33|2024-02-28|15/12/2023||||207300000|50.400001525879|1|2023-10-24|15/09/2023|||214600000|219000000|46.75|1
2023-12-31 09:57:58|03642|17654|ITXA|2.43M|2430000|2.4|136|-1.64|15|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1
2023-12-31 09:58:04|03643|996538|IVAA|211.49M|211490000|4.1|39627|-8.38|24|2024-03-27|15/12/2023||-0.414||1380000|4.0949997901917|1|2023-11-21|15/09/2023|-0.483|-0.4891|0.00|1400000|3.704999923706|1
2023-12-31 09:58:10|03644|7072|IPN|8.91B|8910000000|107.9|74565|7.36|36|2024-02-08|15/12/2023||3.85||816500000|107.90000152588|1|2023-10-26|15/09/2023|||772400000|777450000|119.59999847412|1
2023-12-31 09:58:16|03645|7040|ISOS|2.48B|2480000000|56.75|37709|-2.99|36|2024-02-21|15/12/2023||||1305000000|56.75|1|2023-11-16|15/09/2023|||588000000|595830000|48.680000305176|1
2023-12-31 09:58:23|03646|17800|ITFT|21.47M|21470000|3.74|775|-2.86|31|2024-02-28|15/12/2023|||||3.7400000095367|1|2023-11-29|15/09/2023|||||3.7599999904633|1
2023-12-31 09:58:29|03647|17802|JBOG|95.48M|95480000|6.5|905|-30.26|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
2023-12-31 09:58:35|03648|14169|JCQ|444.25M|444250000|19.6|20722|17.22|42|2024-03-13|15/12/2023|||||19.60000038147|1|2023-11-07|15/09/2023|||471000000|482500000|16.299999237061|1
2023-12-31 09:58:41|03649|7076|JCDX|3.88B|3880000000|18.2|82356|2.71|36|2024-03-07|15/12/2023||||1090000000|18.200000762939|1|2023-11-09|15/09/2023|||855000000|859850000|15.550000190735|1
2023-12-31 09:58:48|03650|7096|KOF|583.17M|583170000|30.1|13990|9.65|42|2024-01-30|15/11/2023|||||30.10000038147|1|2023-10-02|15/08/2023|||235000000|263300000|27.60000038147|1
2023-12-31 09:58:54|03651|7070|LOIM|7.05B|7050000000|24.68|742590|14.63|35|2024-02-14|15/12/2023||1.27||560750000|24.680000305176|1|2023-10-20|15/09/2023||1.41||1094000000|21.760000228882|1
2023-12-31 09:59:01|03652|23514|CLARI|256.7M|256700000|2.46|778599|-76.28|34|2024-02-28|15/12/2023||||1270000000|2.404000043869|1|2023-10-24|15/09/2023|||1250000000|1250000000|5.085000038147|1
2023-12-31 09:59:07|03653|1155481|FDJ|6.26B|6260000000|32.84|158817|-12.61|18|2024-02-15|15/12/2023||1.02||1315000000|32.840000152588|1|2023-10-19|15/09/2023|||586000000||29.219999313354|1
2023-12-31 09:59:12|03654|985182|FDEL|267.79M|267790000|51.2|17910|29.95|28|2024-03-21|15/12/2023|||||51.200000762939|1|2023-10-25|15/09/2023|||||40.599998474121|1
2023-12-31 09:59:19|03655|17809|LACR|139.51M|139510000|29.8|2530|10.78|31|2024-03-21|15/12/2023|||||29.799999237061|1|2023-11-29|15/09/2023|||179700000|179700000|26.299999237061|1
2023-12-31 09:59:25|03656|668|LAGA|2.59B|2590000000|18.38|17760|-8.28|36|2024-02-27|15/12/2023|||||18.379999160767|1|2023-10-18|15/09/2023|||||18.620000839233|1
2023-12-31 09:59:31|03657|7150|LAEP|835.45K|835450|0.0156|4541573|-99.52|32|2024-03-12|15/12/2023|||||0.01559999957681|1|2023-11-29|15/09/2023|||||0.01569999940693|1
2023-12-31 09:59:40|03658|7292|LPER|716.14M|716140000|121|578|-9.7|31|2024-02-28|15/12/2023|||||121|1|2023-11-24|15/09/2023|||||120|1
2023-12-31 09:59:46|03659|7156|LOUP|2.45B|2450000000|140|2405|30.23|29|2024-01-31|15/11/2023|||||140|1|2023-11-22|15/08/2023|||1510000000|1510000000|139|1
2023-12-31 09:59:53|03660|17814|ALBON|109.45M|109450000|95.8|355|12.71|31|2024-03-28|15/12/2023|||||95.800003051758|1|2023-11-29|15/09/2023|||||90.800003051758|1
2023-12-31 09:59:59|03661|7211|LECS|1.18B|1180000000|31.25|16864|-11.22|35|2024-02-14|15/12/2023|||||31.25|1|2023-10-25|15/09/2023|||118700000|118700000|22|1
2023-12-31 10:00:24|03662|7266|LDSV|275.72M|275720000|55.6|227|20.61|31|2024-02-12|15/12/2023|||||55.599998474121|1|2023-10-19|15/09/2023|||44550000||52.400001525879|1
2023-12-31 10:00:37|03663|7063|GFII|1.07B|1070000000|23.6|12498|21.27|36|2024-02-22|15/12/2023||1.63||791000000|23.60000038147|1|2023-10-26|15/09/2023|||396200000||21|1
2023-12-31 10:00:45|03664|17812|LNA|205.56M|205560000|20.1|5092|-32.09|32|2024-03-27|15/12/2023||||183600000|20.10000038147|1|2023-11-10|15/09/2023|||180100000|180100000|20.85000038147|1
2023-12-31 10:00:51|03665|17852|LBIRD|272.09M|272090000|12.18|7901|-26.45|26|2024-03-12|15/12/2023|||||12.180000305176|1|2023-10-24|15/09/2023|||41800000|45000000|13.5|1
2023-12-31 10:00:55|03666|996153|LYS|4.95M|4950000|0.2795|15163|5.87|22|2023-09-22|15/06/2023|||||0.27950000762939|1|2023-04-17|15/03/2023|||||0.27950000762939|1
2023-12-31 10:01:01|03667|17829|MRM|59.94M|59940000|18.7|497|-28.35|24|2024-03-07|15/12/2023|||||18.700000762939|1|2023-11-09|15/09/2023|||||20.39999961853|1
2023-12-31 10:01:06|03668|980202|MDM|208.96M|208960000|5.67|83519|-51.74|30|2024-03-07|15/12/2023||||326000000|5.6700000762939|1|2023-10-26|15/09/2023|||252000000|253000000|4.9539999961853|1
2023-12-31 10:01:11|03669|17817|MFBP|314.95M|314950000|635|22|18.69|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2023-12-31 10:01:16|03670|7062|MANP|887.71M|887710000|23.2|7832|-6.45|33|2024-02-29|15/12/2023||2.91|||23.200000762939|1|2023-10-26|15/09/2023|||656000000|681000000|19.680000305176|1
2023-12-31 10:01:22|03671|7253|MATP|797.66M|797660000|105|3114|1.94|29|2023-03-01|15/12/2022|||||105|1|2022-11-23|15/09/2022|3.17||235300000|235000000|102|1
2023-12-31 10:01:31|03672|13175|MBWS|302.01M|302010000|2.7|15971|21.08|31|2024-02-28|15/12/2023|||||2.7000000476837|1|2023-10-26|15/09/2023|||||2.5|1
2023-12-31 10:01:36|03673|32435|ALMKT|22.89M|22890000|0.471|108216|13.49|29|2023-10-19|15/09/2023|||1510000|5000000|0.51999998092651|1|2023-09-28|15/06/2023|||||0.55500000715256|1
2023-12-31 10:01:42|03674|7068|MAUP|1.21B|1210000000|6.09|339525|51.68|33|2024-03-07|15/12/2023||||228140000|6.0900001525879|1|2023-10-19|15/09/2023|||185460000||5.1500000953674|1
2023-12-31 10:01:48|03675|943360|MCPHY|93.94M|93940000|3.37|105651|-72.4|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
2023-12-31 10:01:54|03676|7363|MED6|21.77M|21770000|8.3|60|-9.78|27|2024-02-28|15/12/2023|||||8.3000001907349|1|2023-11-29|15/09/2023|||||8.1999998092651|1
2023-12-31 10:01:59|03677|1096116|MEDCL|206.72M|206720000|7.2|41142|16.5|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
2023-12-31 10:02:05|03678|17823|MEMS|44.91M|44910000|6.02|41187|333.09|28|2024-03-21|15/12/2023|||||6.0199999809265|1|2023-10-23|15/09/2023|||3010000||4.1700000762939|1
2023-12-31 10:02:10|03679|6994|MERY|928.04M|928040000|9.95|206679|1.84|35|2024-02-14|15/12/2023||0.59||92580000|9.9449996948242|1|2023-10-17|15/09/2023||||44400000|8.1999998092651|1
2023-12-31 10:02:16|03680|7071|CBLP|851.64M|851640000|35.2|30119|-2.7|34|2024-03-13|15/12/2023|||||35.200000762939|1|2023-10-24|15/09/2023|||302000000|298600000|33.200000762939|1
2023-12-31 10:02:22|03681|14170|METEX|19.68M|19680000|0.388|281148|-67.3|26|2024-03-28|15/12/2023|||||0.38800001144409|1|2023-11-09|15/09/2023|||30800000|38700000|0.55199998617172|1
2023-12-31 10:02:29|03682|6946|MMTP|1.63B|1630000000|12.94|54278|-15.7|36|2024-02-13|15/12/2023|||||12.939999580383|1|2023-10-30|15/09/2023|||296000000|296000000|11.449999809265|1
2023-12-31 10:02:35|03683|17825|ALMIC|29.6M|29600000|1.08|17196|2.47|28|2023-11-07|15/09/2023|||||0.90399998426437|1|2023-09-25|15/06/2023|||||1.1599999666214|1
2023-12-31 10:02:40|03684|17659|FMONC|1.4B|1400000000|7650|6|16.79|15|2023-04-27|15/12/2022|1.86||||7850|1|2022-09-30|15/06/2022|50.08||||5250|1
2023-12-31 10:02:46|03685|15242|MONTE|1.58B|1580000000|86.2|26983|29.43|26|2024-02-07|15/12/2023||||27000000|86.199996948242|1|2023-10-27|15/09/2023|||26700000|27000000|62.5|1
2023-12-31 10:02:50|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
2023-12-31 10:03:00|03687|1156934|NACON|146.29M|146290000|1.67|68868|-35.77|18|2024-01-23|15/12/2023|||||1.6679999828339|1|2023-11-27|15/09/2023|||32300000|32300000|1.7519999742508|1
2023-12-31 10:03:06|03688|40322|NANOB|312.82M|312820000|6.64|135529|83.43|26|2024-03-28|15/12/2023||-0.4474||3450000|6.6399998664856|1|2023-11-13|15/09/2023|||0.00|0.00|5.3600001335144|1
2023-12-31 10:03:12|03689|1088763|NAVYA|1.58M|1580000|0.03|5548545|-17.81|21|2023-09-29|15/06/2023|||||0.02999999932945|1|2023-05-31|15/03/2023|||||0.02999999932945|1
2023-12-31 10:03:17|03690|1097383|NEOEN|4.6B|4600000000|30.28|161261|-12.79|24|2024-02-28|15/12/2023|||||30.280000686646|1|2023-11-02|15/09/2023|||120500000|135000000|24.739999771118|1
2023-12-31 10:03:23|03691|17833|NRO|1.06B|1060000000|43.75|6010|11.46|33|2024-03-06|15/12/2023|||||43.75|1|2023-11-08|15/09/2023|||||36.450000762939|1
2023-12-31 10:03:30|03692|7028|NEXS|3.46B|3460000000|79.25|94388|-6.16|36|2024-02-15|15/12/2023||3.11||1820000000|79.25|1|2023-10-25|15/09/2023|||1600000000|1600000000|66|1
2023-12-31 10:03:36|03693|7054|NEXI|938M|938000000|16.85|155053|-35.34|36|2024-02-28|15/12/2023|||||16.85000038147|1|2023-10-25|15/09/2023|||915000000|1002000000|13.25|1
2023-12-31 10:03:42|03694|994269|NEXTS|217.73M|217730000|105|636|0|13|2022-09-20|15/06/2022|1.22||6060000||107|1|2022-03-17|15/12/2021|6.36||16370000||89.5|1
2023-12-31 10:03:47|03695|951013|NHOA|165.12M|165120000|0.6|69275|-93.68|29|2024-03-27|15/12/2023|||||0.60000002384186|1|2023-10-26|15/09/2023|||194500000|79000000|0.69999998807907|1
2023-12-31 10:03:54|03696|6972|ALCOX|22.05M|22050000|0.44|91915|-60.71|33|2024-03-18|15/12/2023||-0.12||1100000|0.44200000166893|1|2023-10-20|15/09/2023|-0.07|-0.12|1100000|1000000|0.36349999904633|1
2023-12-31 10:04:00|03697|961657|NOKIA|16.9B|16900000000|3.055|176945|-29.46|30|2024-01-25|15/12/2023||0.1499||6560000000|3.0639998912811|1|2023-10-19|15/09/2023|0.05|0.0722|4980000000|5660000000|3.2534999847412|1
2023-12-31 10:04:05|03698|1161787|NR21|3.98M|3980000|54|8|-57.81|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2023-12-31 10:04:12|03699|7109|SONO|568.1M|568100000|7.34|14585|8.26|36|2024-03-13|15/12/2023|||||7.3400001525879|1|2023-11-08|15/09/2023|||94500000|87900000|6.7399997711182|1
2023-12-31 10:04:19|03700|17835|SABT|834.52M|834520000|12.9|16685|-7.86|30|2024-02-28|15/12/2023|||||12.89999961853|1|2023-12-06|15/09/2023||||77600000|13.050000190735|1
2023-12-31 10:04:25|03701|17836|OLG|346.09M|346090000|1.99|2992|-33|27|2024-02-13|15/12/2023|||||1.9900000095367|1|2023-11-29|15/09/2023|||||1.9950000047684|1
2023-12-31 10:04:31|03702|17837|ORPF|41.95M|41950000|6.44|5227|34.73|29|2024-03-13|15/12/2023|||||6.4400000572205|1|2023-11-29|15/09/2023|||||6.4400000572205|1
2023-12-31 10:04:37|03703|943319|OREGE|23.02M|23020000|0.456|29399|-11.63|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
2023-12-31 10:04:44|03704|7075|||||||36|2024-03-26|15/12/2023|||||0.0168999992311|1|2023-11-06|15/09/2023|||1310000000||1.0421850259602|0.064288010286082
2023-12-31 10:04:49|03705|949748|OSE|80.55M|80550000|4.28|119383|-35.88|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
2023-12-31 10:04:56|03706|943370|PID|75.31M|75310000|38.01|3875|35.75|26|2023-11-29|15/09/2023|||||38.009998321533|1|2023-08-30|15/06/2023|||||38.009998321533|1
2023-12-31 10:05:02|03707|17665|PARF|70.01M|70010000|46.4|290|-29.7|26|2024-02-15|15/12/2023|||||46.400001525879|1|2023-10-26|15/09/2023|||||48.599998474121|1
2023-12-31 10:05:10|03708|7159|PARRO|73.43M|73430000|2.41|7804|-44.47|34|2024-03-18|15/12/2023|||||2.4100000858307|1|2023-11-16|15/09/2023|||||2.6500000953674|1
2023-12-31 10:05:16|03709|17844|PASS|18.5M|18500000|4.68|2590|-6.21|29|2024-02-28|15/12/2023|||||4.6799998283386|1|2023-11-29|15/09/2023|||||4.6199998855591|1
2023-12-31 10:05:21|03710|17845|PATC|267.37M|267370000|17.7|912|16.83|27|2024-02-21|15/12/2023|||||17.700000762939|1|2023-10-11|15/09/2023|||||16.549999237061|1
2023-12-31 10:05:27|03711|17666|PCAS|109.93M|109930000|8|66246|17.3|29|2024-02-28|15/12/2023|||||8|1|2023-10-24|15/09/2023|||||7.8499999046326|1
2023-12-31 10:05:32|03712|17846|GPIF|373.45M|373450000|99.8|568|10.4|29|2024-03-22|15/12/2023|||||99.800003051758|1|2023-11-29|15/09/2023|||71200000|71200000|98.800003051758|1
2023-12-31 10:05:41|03713|17759|PEUG|2.52B|2520000000|101.4|4734|13.93|33|2024-03-18|15/12/2023|||||101.40000152588|1|2023-11-29|15/09/2023|||||94.900001525879|1
2023-12-31 10:05:47|03714|7332|EQSE|918.53M|918530000|61.1|7599|-18.21|31|2024-03-29|15/12/2023||||67000000|61.099998474121|1|2023-11-09|15/09/2023|||50100000|53650000|67.599998474121|1
2023-12-31 10:05:53|03715|6947|PVAC|705.11M|705110000|1.55|316880|43.78|33|2024-01-23|15/12/2023|||||1.5520000457764|1|2023-12-01|15/09/2023|||640600000|640600000|1.37600004673|1
2023-12-31 10:05:59|03716|7027|PLOF|1.73B|1730000000|12|175196|-11.63|36|2024-02-22|15/12/2023||||2790000000|12|1|2023-10-26|15/09/2023|||2390000000|2530000000|13.10000038147|1
2023-12-31 10:06:05|03717|17847|PLVP|81.45M|81450000|3.69|15732|11.14|31|2024-02-28|15/12/2023|||||3.6900000572205|1|2023-12-13|15/09/2023|||||2.5599999427795|1
2023-12-31 10:06:11|03718|945688|POXEL|19.45M|19450000|0.55|162440|-41.49|26|2024-03-21|15/12/2023||-0.43||2230000|0.55099999904633|1|2023-11-08|15/09/2023|||664000||0.39649999141693|1
2023-12-31 10:06:16|03719|17849|ALPM|170.3M|170300000|31.5|2234|9|25|2023-11-21|15/09/2023|||40000000|40000000|25.700000762939|1|2023-09-28|15/06/2023|||46500000||24.89999961853|1
2023-12-31 10:06:22|03720|13181|PROAC|10.97M|10970000|0.081|12762|-6.9|27|2024-01-03|15/10/2023|||||0.08100000023842|1|2023-11-30|15/07/2023|||||0.07800000160933|1
2023-12-31 10:06:27|03721|1009128|PWG|49.51M|49510000|0.96|71527|-71|26|2024-03-13|15/12/2023|||||0.95999997854233|1|2023-10-16|15/09/2023|||15900000||1.4620000123978|1
2023-12-31 10:06:33|03722|17667|ALPRG|18.57M|18570000|0.224|67078|0.9|25|2023-11-29|15/09/2023|||22590000|22590000|0.21999999880791|1|2023-10-03|15/06/2023|||31390000||0.24500000476837|1
2023-12-31 10:06:39|03723|6992|QDT|657.49M|657490000|19.22|42477|39.58|32|2024-03-25|15/01/2024|||||19.219999313354|1|2023-11-29|15/10/2023|||263000000|267950000|19.360000610352|1
2023-12-31 10:06:43|03724|6996|GENC|7.04M|7040000|0.133|1526530|-95.04|33|2024-03-14|15/12/2023|||||0.1330000013113|1|2023-11-29|15/09/2023|||||0.18000000715256|1
2023-12-31 10:06:51|03725|7659|GDSF|2.1B|2100000000|19|308|3.83|36|2024-02-28|15/12/2023|||||19|1|2023-11-10|15/09/2023|||||20.60000038147|1
2023-12-31 10:06:56|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
2023-12-31 10:07:02|03727|6971|RCOP|5.85B|5850000000|115|105001|-27.03|33|2024-01-26|15/12/2023||||353860000|115|1|2023-11-30|15/09/2023||4.22|379200000|379200000|108.55000305176|1
2023-12-31 10:07:12|03728|6969|RXL|7.47B|7470000000|24.77|794125|34.33|42|2024-02-14|15/12/2023||1.34||9569000000|24.770000457764|1|2023-10-20|15/09/2023|||4670000000|4620000000|19.75|1
2023-12-31 10:07:19|03729|7305|ROBF|1.72B|1720000000|830|687|-0.84|28|2023-11-29|15/09/2023|||||758|1|2023-09-29|15/06/2023|||||807|1
2023-12-31 10:07:24|03730|1084836|RBO|527.82M|527820000|53|1178|49.3|25|2024-03-28|15/12/2023|||||53|1|2023-10-19|15/09/2023|||98400000|106000000|41|1
2023-12-31 10:07:31|03731|17841|ROTH|2.85B|2850000000|38.35|161948|2.68|29|2023-11-07|15/09/2023|||||38.349998474121|1|2023-09-01|15/06/2023|||||38.650001525879|1
2023-12-31 10:07:35|03732|7103|RUBF|2.32B|2320000000|22.5|200072|-8.54|36|2024-03-07|15/12/2023|||||22.5|1|2023-11-07|15/09/2023||||1710000000|20.959999084473|1
2023-12-31 10:07:41|03733|17857|SABL|69.8M|69800000|20.8|5131|10.64|26|2024-02-28|15/12/2023|||||20.799999237061|1|2023-11-29|15/09/2023|||||20.60000038147|1
2023-12-31 10:08:46|03734|7538|SAMS|692.67M|692670000|202|249|7.73|12|2024-03-08|15/12/2023|||||202|1|2023-11-29|15/09/2023|||432800000|432800000|171.5|1
2023-12-31 10:08:52|03735|7014|STDM|22.07B|22070000000|239.5|77146|-20.83|40|2024-01-30|15/12/2023||4.46||683500000|239.5|1|2023-10-19|15/09/2023|2.79|2.79|716510000|716510000|186.5|1
2023-12-31 10:08:58|03736|7004|SAVEN|740.96M|740960000|55|4868|-5.82|33|2024-03-07|15/12/2023||||3627000000|55|1|2023-10-19|15/09/2023||||1669000000|53.599998474121|1
2023-12-31 10:09:04|03737|17705|CBSM|126.07M|126070000|9.2|420|-7.07|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
2023-12-31 10:09:11|03738|7007|SCOR|4.75B|4750000000|26.46|330369|23.13|42|2024-03-06|15/12/2023||1.07||4630000000|26.459999084473|1|2023-11-10|15/09/2023|0.82|0.9879|4870000000|4650000000|28.010000228882|1
2023-12-31 10:09:19|03739|7073|CCHE|858.6M|858600000|110|3900|22.49|33|2024-03-04|15/12/2023|||||110|1|2023-10-24|15/09/2023|||259500000|242000000|91.900001525879|1
2023-12-31 10:09:27|03740|17862|SELER|387.83M|387830000|93|40|-7.92|26|2024-02-21|15/12/2023|||||93|1|2023-11-29|15/09/2023|||||92|1
2023-12-31 10:09:32|03741|943368|SEFER|95.31M|95310000|8.06|7042|-24.95|29|2024-03-07|15/12/2023|||||8.0600004196167|1|2023-10-18|15/09/2023|||73040000|82000000|7.5700001716614|1
2023-12-31 10:09:38|03742|6975|SESFd|2.62B|2620000000|5.96|519457|-2.13|36|2024-02-22|15/12/2023||0.03||514400000|5.960000038147|1|2023-10-31|15/09/2023|1.73|0.04|507000000|489870000|5.7800002098083|1
2023-12-31 10:09:44|03743|17876|SESL|2.17B|2170000000|135.8|29548|11.31|32|2024-03-07|15/12/2023||||222500000|135.80000305176|1|2023-10-26|15/09/2023|||183000000|206750000|99.699996948242|1
2023-12-31 10:09:50|03744|1052409|SMCP|257.08M|257080000|3.42|185751|-47.3|26|2024-03-20|15/12/2023||||349000000|3.420000076294|1|2023-10-26|15/09/2023|||294900000|298000000|2.9800000190735|1
2023-12-31 10:09:56|03745|17889|ALTPC|162.28M|162280000|27.8|1796|2.58|28|2024-01-18|15/12/2023|||||27.799999237061|1|2023-10-11|15/09/2023|||||27.700000762939|1
2023-12-31 10:10:01|03746|17776|SFCA|9.17M|9170000|1.8|370|21.62|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
2023-12-31 10:10:10|03747|17888|TEIF|208.86M|208860000|12.6|1888|-40|30|2024-03-06|15/12/2023|||||12.60000038147|1|2023-11-08|15/09/2023|||||13.10000038147|1
2023-12-31 10:10:16|03748|6981|EXHO|14.58B|14580000000|99.62|187740|11.33|36|2024-01-05|15/11/2023|||||99.620002746582|1|2023-10-26|15/08/2023||2.43|5620000000|5700000000|97.300003051758|1
2023-12-31 10:10:21|03749|17867|SDTC|2.62M|2620000|1.15|835|-28.13|26|2023-11-29|15/09/2023|||||1.6499999761581|1|2023-09-29|15/06/2023|||||1.4099999666214|1
2023-12-31 10:10:29|03750|17871|ALSOG|55.92M|55920000|18.35|1007|-7.79|32|2024-03-20|15/12/2023|||||18.35000038147|1|2023-10-31|15/09/2023|||35200000||17.700000762939|1
2023-12-31 10:10:34|03751|6990|SOIT|5.78B|5780000000|161.8|62669|5.86|36|2024-02-07|15/12/2023||1.29||295000000|161.80000305176|1|2023-11-15|15/09/2023|1.33|0.9715|245000000|243500000|164.75|1
2023-12-31 10:10:40|03752|7058|LOCAL|11.55M|11550000|0.0879|212315|-85.59|42|2024-02-21|15/12/2023|||||0.08789999783039|1|2023-11-09|15/09/2023|||||0.09939999878407|1
2023-12-31 10:10:45|03753|943283|S30|285.6M|285600000|2.666|661190|56.27|26|2023-11-08|15/09/2023|||251000000||1.8289999961853|1|2023-09-21|15/06/2023||||263000000|2.6900000572205|1
2023-12-31 10:10:51|03754|541|SOLB|2.94B|2940000000|27.73|521089|-70.64|42|2024-03-13|15/12/2023||0.2413||2790000000|27.729999542236|1|2023-11-03|15/09/2023|0.6426|0.5408|2750000000|3010000000|101.25|1
2023-12-31 10:10:57|03755|17873|DAMA|4.92B|4920000000|143|127640|0|31|2023-04-20|15/03/2023|||||143|1|2023-03-07|15/12/2022||||334050000|143|1
2023-12-31 10:11:03|03756|7100|SOPR|3.99B|3990000000|197.8|27739|40.08|36|2024-02-22|15/12/2023|||||197.80000305176|1|2023-10-27|15/09/2023|||1350000000|1360000000|173.19999694824|1
2023-12-31 10:11:08|03757|942438|SPIE|4.66B|4660000000|28.3|185977|16.17|30|2024-03-07|15/12/2023||1.27|||28.299999237061|1|2023-11-03|15/09/2023|||2150000000|2110000000|25.959999084473|1
2023-12-31 10:11:14|03758|7380|IISP|1.35B|1350000000|69.8|48988|53.91|27|2024-02-13|15/12/2023|||||69.800003051758|1|2023-11-29|15/09/2023|||269000000||47.900001525879|1
2023-12-31 10:11:20|03759|17874|SQLI|200.41M|200410000|43.4|550|-1.36|31|2024-03-26|15/12/2023|||||43.400001525879|1|2023-11-29|15/09/2023|||||42.799999237061|1
2023-12-31 10:11:26|03760|960709|SRPG|122.77M|122770000|1.066|37878|-36.62|28|2024-03-07|15/12/2023|||||1.0659999847412|1|2023-11-29|15/09/2023|||173800000|173800000|1.0099999904633|1
2023-12-31 10:11:35|03761|17875|DPTP|44.77M|44770000|0.0854|39716|-34.56|28|2024-02-09|15/12/2023|||||0.08540000021458|1|2023-12-14|15/09/2023|||||0.08540000021458|1
2023-12-31 10:11:41|03762|7121|STF|1.42B|1420000000|114.2|1166|26.05|33|2024-03-07|15/12/2023|||||114.19999694824|1|2023-10-19|15/09/2023|||1110000000|1120000000|104|1
2023-12-31 10:11:47|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
2023-12-31 10:11:53|03764|7127|SWOR|379.86M|379860000|39.85|10828|1.14|32|2024-03-07|15/12/2023|||||39.849998474121|1|2023-10-25|15/09/2023|||70600000|70200000|30.549999237061|1
2023-12-31 10:11:57|03765|7091|SDGI|832.64M|832640000|35.2|2508|17.33|30|2023-10-25|15/09/2023|||794100000||30.14999961853|1|2023-09-20|15/06/2023||||786500000|34.049999237061|1
2023-12-31 10:12:04|03766|943267|TKTT|609.91M|609910000|9.32|4053|-18.96|37|2024-02-15|15/12/2023|||||9.3199996948242|1|2023-10-19|15/09/2023|||||9.7600002288818|1
2023-12-31 10:12:08|03767|17880|TYNN|11.06M|11060000|1.21|5|0|13|2023-04-26|15/12/2022|||82180||1.210000038147|1|2022-09-19|15/06/2022|-0||4230||1.2999999523163|1
2023-12-31 10:12:15|03768|13166|VANTI|41.44M|41440000|0.1166|265832|-43.23|34|2024-03-14|15/12/2023|||||0.11659999936819|1|2023-10-26|15/09/2023|||473000000|473000000|0.14900000393391|1
2023-12-31 10:12:20|03769|1170143|TE|3.75B|3750000000|21.16|416111|44.24|18|2024-02-29|15/12/2023||0.498||1600000000|21.159999847412|1|2023-11-02|15/09/2023|0.4742|0.4796|1570000000|1520000000|20.540000915527|1
2023-12-31 10:12:27|03770|7006|FTI|7.95B|7950000000|20.14|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
2023-12-31 10:12:34|03771|40327|TLVB|67.2M|67200000|48|174|5.26|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2023-12-31 10:12:40|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
2023-12-31 10:12:46|03773|7086|TFFP|1.5B|1500000000|7.14|97160|-0.21|42|2024-02-15|15/12/2023|||||7.1350002288818|1|2023-10-26|15/09/2023|||509400000|500000000|6.539999961853|1
2023-12-31 10:12:52|03774|7242|THHG|777.22M|777220000|84.5|4494|-1.97|28|2024-02-23|15/12/2023|||||84.5|1|2023-10-12|15/09/2023|||130500000||76.400001525879|1
2023-12-31 10:12:57|03775|997440|TKOO|3.54B|3540000000|20.6|15630|-15.05|17|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2023-12-31 10:13:03|03776|17884|TIPK|75.38M|75380000|85.5|260|56.88|31|2024-03-15|15/12/2023|||||85.5|1|2023-11-29|15/09/2023|||||86|1
2023-12-31 10:13:11|03777|1141916|TITC|1.6B|1600000000|21.25|9701|77.08|23|2024-03-13|15/12/2023|||||21.25|1|2023-11-09|15/09/2023|||663000000|663070000|18.860000610352|1
2023-12-31 10:13:16|03778|7160|TFF|973.43M|973430000|44.9|3087|10.32|29|2023-12-20|15/10/2023|||||43.900001525879|1|2023-09-27|15/07/2023|||125600000|125600000|42.5|1
2023-12-31 10:13:22|03779|40315|EGAB|706.5M|706500000|157|479|-0.63|19|2024-03-20|15/12/2023|||||157|1|2023-10-26|15/09/2023|||||152.60000610352|1
2023-12-31 10:13:28|03780|17887|TETR|39.33M|39330000|5.62|7029|-30.1|30|2024-03-21|15/12/2023|||||5.6199998855591|1|2023-11-14|15/09/2023|||||4.7199997901917|1
2023-12-31 10:13:34|03781|7034|TRNG|137.78M|137780000|1.37|21451|-17.37|38|2024-03-13|15/12/2023||-0.22||6700000|1.3700000047684|1|2023-11-07|15/09/2023|||1400000||1.4900000095367|1
2023-12-31 10:13:40|03782|7003|TRIA|2.86B|2860000000|148.3|16380|16.22|36|2024-01-03|15/11/2023|||||148.30000305176|1|2023-11-28|15/08/2023|||928050000|840800000|142.19999694824|1
2023-12-31 10:13:45|03783|6984|UBIP|2.94B|2940000000|23.11|383784|-12.5|36|2024-01-26|15/12/2023||1.97||650460000|23.110000610352|1|2023-10-26|15/09/2023||0.50|554700000|554850000|25.89999961853|1
2023-12-31 10:13:51|03784|17674|CBQP|2.09B|2090000000|1000|20|1.01|12|2023-04-18|15/12/2022|20.05||1910000000||955|1|2022-07-28|15/06/2022|13.45||1680000000||1000|1
2023-12-31 10:13:58|03785|7145|UFFP|338.96M|338960000|20.9|24771|-0.95|25|2023-05-15|15/03/2023|||||20.89999961853|1|2023-02-27|15/12/2022|||||20.89999961853|1
2023-12-31 10:14:03|03786|17892|UTIN|4.66M|4660000|0.535|2044|14.07|12|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1|2022-09-13|15/12/2021|||8920000||0.48699998855591|1
2023-12-31 10:14:08|03787|7022|VLOF|3.38B|3380000000|13.92|1751131|-16.65|36|2024-02-29|15/12/2023||0.96||5590000000|13.914999961853|1|2023-10-26|15/09/2023||-1.25|5220000000|5220000000|12.284999847412|1
2023-12-31 10:14:15|03788|408|VLLP|3.22B|3220000000|14.025|887923|14.3|42|2024-03-01|15/12/2023||0.2505||1180000000|14.02499961853|1|2023-11-22|15/09/2023|0.32|0.2719|1140000000|1060000000|12.970000267029|1
2023-12-31 10:14:22|03789|17898|VLS|655.08M|655080000|4.72|380251|-24.16|41|2024-03-21|15/12/2023||0.2887||113210000|4.7199997901917|1|2023-11-20|15/09/2023|-0.125|-0.1978|38070000|36220000|5.6579999923706|1
2023-12-31 10:14:27|03790|1152995|VRLA|4.08B|4080000000|34.86|150374|10.04|19|2024-02-14|15/12/2023|||||34.860000610352|1|2023-10-19|15/09/2023|||931800000|1010000000|34.840000152588|1
2023-12-31 10:14:32|03791|40320|VMX|39.08M|39080000|0.458|85671|-40.98|15|2024-03-14|15/12/2023|||||0.45800000429153|1|2023-10-19|15/09/2023|||8000000||0.55000001192093|1
2023-12-31 10:14:38|03792|17896|VETO|1.21B|1210000000|102.4|2391|16.89|33|2024-03-21|15/12/2023||||134900000|102.40000152588|1|2023-10-26|15/09/2023|||135800000|134250000|79.099998474121|1
2023-12-31 10:14:44|03793|13167|VCTP|1.46B|1460000000|32.85|25261|40.09|36|2024-02-13|15/12/2023|||||32.849998474121|1|2023-11-07|15/09/2023|||1050000000|1026000000|28.85000038147|1
2023-12-31 10:14:50|03794|7152|VEIL|540.49M|540490000|8.5|4862|44.07|26|2024-03-20|15/12/2023|||||8.5|1|2023-11-09|15/09/2023|||||8.1400003433228|1
2023-12-31 10:14:56|03795|7066|VILM|1.46B|1460000000|63.7|47295|39.54|33|2023-10-11|15/06/2023||5.28|||63.700000762939|1|2023-04-28|15/03/2023|||694400000|694400000|43.049999237061|1
2023-12-31 10:15:02|03796|6977|VIRB|3.04B|3040000000|359.5|5419|57.68|35|2024-03-18|15/12/2023||||299800000|359.5|1|2023-10-23|15/09/2023|||314800000|308250000|253.5|1
2023-12-31 10:15:07|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
2023-12-31 10:15:15|03798|7177|CGR|230.19M|230190000|13.5|343|-44.67|28|2024-02-16|15/12/2023|||||13.5|1|2023-11-09|15/09/2023|||||13.699999809265|1
2023-12-31 10:15:21|03799|953538|VLTSA|1.37B|1370000000|10.42|104166|-38.92|28|2024-03-21|15/12/2023|||||10.420000076294|1|2023-10-25|15/09/2023|||126200000|139000000|8.1400003433228|1
2023-12-31 10:15:28|03800|7444|VRKP|142.07M|142070000|16|1961|-4.76|32|2024-03-28|15/12/2023|||||16|1|2023-10-25|15/09/2023|||||15.699999809265|1
2023-12-31 10:15:36|03801|17872|WAVE|1.17B|1170000000|58.7|9162|36.04|29|2024-01-30|15/12/2023||||132000000|58.700000762939|1|2023-12-08|15/09/2023|||133400000|133400000|49.299999237061|1
2023-12-31 10:15:43|03802|6993|MWDP|3.51B|3510000000|80.65|100806|-7.51|35|2024-02-28|15/12/2023|||||80.650001525879|1|2023-10-26|15/09/2023|||||71.400001525879|1
2023-12-31 10:15:48|03803|999060|XFAB|1.33B|1330000000|10.18|85544|53.89|20|2024-02-08|15/12/2023||0.22||246500000|10.180000305176|1|2023-10-26|15/09/2023|0.32|0.24|223450000|234500000|8.625|1
2023-12-31 10:15:54|03804|17900|XIL|19.23M|19230000|3.96|30484|-88.44|29|2024-03-27|15/12/2023|||||3.960000038147|1|2023-11-29|15/09/2023|||||4.3000001907349|1
2023-12-31 10:16:00|03805|389|AIRP|38.99M|38990000|176.12|576145|33.02|37|2024-02-20|15/12/2023||3.18||7000000000|176.11999511719|1|2023-10-25|15/09/2023|||6810000000|6940000000|153.82000732422|1
2023-12-31 10:16:07|03806|412|AIR|110.31B|110310000000|139.78|907366|25.91|42|2024-02-15|15/12/2023||2.12||21710000000|139.7799987793|1|2023-11-08|15/09/2023|1.02|1.18|14900000000|15120000000|129.19999694824|1
2023-12-31 10:16:13|03807|413|ALSO|4.68B|4680000000|12.18|2971661|-46.63|36|2024-01-24|15/12/2023||||4223000000|12.180000305176|1|2023-11-14|15/09/2023||-0.35|4270000000|4120000000|13.414999961853|1
2023-12-31 10:16:18|03808|6910|MT|21.52B|21520000000|25.68|2610745|4.5|42|2024-02-08|15/12/2023||-0.5642||14800000000|25.674999237061|1|2023-11-09|15/09/2023|1.03|0.9422|15510000000|15840000000|21.315000534058|1
2023-12-31 10:16:24|03809|393|AXAF|64.44B|64440000000|29.49|2941771|13.18|35|2024-02-22|15/12/2023||1.66||50985000000|29.489999771118|1|2023-11-02|15/09/2023||||23300000000|28.284999847412|1
2023-12-31 10:16:31|03810|396|BNPP|71.85B|71850000000|62.59|2483392|17.54|42|2024-02-06|15/12/2023||1.77||11380000000|62.590000152588|1|2023-10-26|15/09/2023|2.18|2.17|11580000000|11550000000|56.180000305176|1
2023-12-31 10:16:36|03811|397|BOUY|12.9B|12900000000|34.12|735041|21.68|42|2024-02-22|15/12/2023||1.14||14340000000|34.119998931885|1|2023-10-31|15/09/2023|1.15|1.16|14750000000|14750000000|31.799999237061|1
2023-12-31 10:16:44|03812|390|CAPP|32.27B|32270000000|188.75|331027|21.03|36|2024-02-14|15/12/2023||6.42||5940000000|188.75|1|2023-11-07|15/09/2023|||5480000000|5500000000|168.75|1
2023-12-31 10:16:50|03813|404|CARR|11.58B|11580000000|16.565|1595212|5.91|36|2024-02-29|15/12/2023||3.74||23720000000|16.565000534058|1|2023-10-25|15/09/2023|0.4156|0.4156|23630000000|22730000000|15.770000457764|1
2023-12-31 10:16:56|03814|407|CAGR|39.22B|39220000000|12.85|4744514|30.71|32|2024-02-08|15/12/2023||0.3411||5880000000|12.852000236511|1|2023-11-08|15/09/2023|0.46|0.4213|6060000000|6000000000|11.588000297546|1
2023-12-31 10:17:03|03815|394|DANO|37.65B|37650000000|58.68|1058514|19.2|36|2024-02-21|15/12/2023||1.77||6650000000|58.680000305176|1|2023-10-26|15/09/2023|||6900000000|6900000000|54.869998931885|1
2023-12-31 10:17:11|03816|6957|DAST|58.13B|58130000000|44.24|1155543|32.08|31|2024-02-01|15/12/2023||0.3708||1670000000|44.235000610352|1|2023-10-25|15/09/2023|0.28|0.2675|1420000000|1420000000|34.979999542236|1
2023-12-31 10:17:17|03817|395|ENGIE|38.53B|38530000000|15.92|3612902|18.91|41|2024-02-22|15/12/2023||0.38||31860000000|15.918000221252|1|2023-11-07|15/09/2023|0.31|0.35|14800000000|26730000000|15.140000343323|1
2023-12-31 10:17:23|03818|405|ESLX|81.63B|81630000000|181.6|388536|7.33|36|2024-03-08|15/12/2023||2.94||6230000000|181.60000610352|1|2023-10-19|15/09/2023|||6290000000|6300000000|163.61999511719|1
2023-12-31 10:17:29|03819|6964|EUFI|11.38B|11380000000|58.98|360159|-12.05|37|2024-03-05|15/12/2023||1.16||1710000000|58.979999542236|1|2023-10-24|15/09/2023|||1610000000|1670000000|47.150001525879|1
2023-12-31 10:17:35|03820|6987|HRMS|200.59B|200590000000|1918.8|52438|32.79|36|2024-02-09|15/12/2023||17.29||3270000000|1918.8000488281|1|2023-10-24|15/09/2023|||3370000000|3310000000|1681.1999511719|1
2023-12-31 10:17:41|03821|670|PRTP|48.54B|48540000000|399|200676|-16.09|36|2024-02-14|15/12/2023||15.93||4840000000|399|1|2023-10-24|15/09/2023|||4460000000|4500000000|403.5|1
2023-12-31 10:17:47|03822|400|OREP|241.55B|241550000000|450.65|302988|35.09|36|2024-02-08|15/12/2023||5.46||11050000000|450.64999389648|1|2023-10-19|15/09/2023|||10000000000|10000000000|383.10000610352|1
2023-12-31 10:17:52|03823|7059|LEGD|24.71B|24710000000|94.1|430589|25.77|42|2024-02-15|15/12/2023||1.08||2160000000|94.099998474121|1|2023-11-08|15/09/2023|1.12|1.13|2010000000|2010000000|83.339996337891|1
2023-12-31 10:17:57|03824|399|LVMH|366.37B|366370000000|733.6|378123|7.9|36|2024-01-25|15/12/2023||15.49||23690000000|733.59997558594|1|2023-10-10|15/09/2023|||19960000000|20570000000|710.70001220703|1
2023-12-31 10:18:03|03825|411|MICP|23.18B|23180000000|32.46|1159389|24.92|36|2024-02-12|15/12/2023||1.62||7730000000|32.459999084473|1|2023-10-26|15/09/2023|||7070000000|7060000000|27.280000686646|1
2023-12-31 10:18:15|03826|409|ORAN|27.4B|27400000000|10.3|4688355|10.98|42|2024-02-15|15/12/2023||0.46||11570000000|10.303999900818|1|2023-10-24|15/09/2023|0.46|0.46|11000000000|11000000000|10.763999938965|1
2023-12-31 10:18:21|03827|406|PERP|40.46B|40460000000|159.75|432075|-13.06|36|2024-02-15|15/12/2023||6.38||3840000000|159.75|1|2023-10-19|15/09/2023|||3040000000|3070000000|158.60000610352|1
2023-12-31 10:18:27|03828|6979|PUBP|21.04B|21040000000|84|434762|41.37|36|2024-02-08|15/12/2023||3.53||3450000000|84|1|2023-10-12|15/09/2023|||3240000000|3220000000|73.339996337891|1
2023-12-31 10:18:33|03829|419|RENA|9.98B|9980000000|36.91|925176|18.02|36|2024-02-15|15/12/2023||4.74||16010000000|36.904998779297|1|2023-10-19|15/09/2023|||10510000000|10280000000|36.069999694824|1
2023-12-31 10:18:38|03830|6991|SAF|66.98B|66980000000|159.46|555944|36.38|36|2024-02-15|15/12/2023||2.7||13078000000|159.46000671387|1|2023-10-27|15/09/2023|||5830000000|5760000000|147.74000549316|1
2023-12-31 10:18:44|03831|403|SGOB|33.97B|33970000000|66.66|1046652|46.02|36|2024-02-29|15/12/2023||2.40||11230000000|66.660003662109|1|2023-10-26|15/09/2023|||11570000000|11510000000|49.904998779297|1
2023-12-31 10:18:50|03832|414|SASY|112.55B|112550000000|89.76|1684715|-0.09|42|2024-02-01|15/12/2023||1.76||11770000000|89.76000213623|1|2023-10-27|15/09/2023|2.55|2.6|12700000000|12470000000|100.45999908447|1
2023-12-31 10:18:56|03833|401|SCHN|1.07B|1070000000|181.78|805133|39.06|36|2024-02-15|15/12/2023||1.65||8980000000|181.7799987793|1|2023-10-26|15/09/2023|1.65|1.65|8790000000|8900000000|139.97999572754|1
2023-12-31 10:19:03|03834|410|SOGN|19.09B|19090000000|24.03|2718509|2.34|34|2024-02-08|15/12/2023||0.6347||6140000000|24.02499961853|1|2023-11-03|15/09/2023|1.04|0.9625|6190000000|6360000000|21.614999771118|1
2023-12-31 10:19:08|03835|1169015|STLAM|63.84B|63840000000|21.15|2315615|59.38|13|2024-02-15|15/12/2023||1.39||48490000000|21.145000457764|1|2023-10-31|15/09/2023|1.36|1.38|45100000000|43040000000|17.045999526978|1
2023-12-31 10:19:14|03836|417|STMPA|40.84B|40840000000|45.25|1564698|37.14|42|2024-01-25|15/12/2023||0.9824||4350000000|45.244998931885|1|2023-10-26|15/09/2023|1.16|1.09|4430000000|4380000000|37.125|1
2023-12-31 10:19:21|03837|7087|TEPRF|7.85B|7850000000|132.05|236963|-40.7|36|2024-02-28|15/12/2023||7.94||2200000000|132.05000305176|1|2023-11-06|15/09/2023|||1990000000|2050000000|123.75|1
2023-12-31 10:19:26|03838|6952|TCFP|27.93B|27930000000|133.95|240473|12.28|36|2024-03-05|15/12/2023||4.29||9715000000|133.94999694824|1|2023-10-31|15/09/2023|||4140000000|4110000000|141.10000610352|1
2023-12-31 10:19:32|03839|416|TTEF|145.96B|145960000000|61.6|4192987|5.03|42|2024-02-07|15/12/2023||2.53||60340000000|61.599998474121|1|2023-10-26|15/09/2023|2.63|2.51|54410000000|53200000000|62.200000762939|1
2023-12-31 10:19:38|03840|420|VIE|20.13B|20130000000|28.56|1587027|19|37|2024-02-29|15/12/2023||0.44||5850000000|28.559999465942|1|2023-11-09|15/09/2023|0.42|0.44|5410000000|11560000000|26.229999542236|1
2023-12-31 10:19:44|03841|418|SGEF|64.91B|64910000000|113.7|750302|21.88|36|2024-02-08|15/12/2023||4.69||35726000000|113.69999694824|1|2023-10-26|15/09/2023|3.65||18270000000|18150000000|100.76000213623|1
2023-12-31 10:19:52|03842|415|VIV|9.91B|9910000000|9.68|1938470|8.59|42|2024-02-15|15/12/2023||-0.3311||5220000000|9.6759996414185|1|2023-10-19|15/09/2023|0.2811|0.2811|2430000000|2378000000|8.456000328064|1
2023-12-31 10:19:58|03843|671|URW|9.3B|9300000000|66.92|491992|37.61|32|2024-02-08|15/12/2023||4.63||1422000000|66.919998168945|1|2023-10-25|15/09/2023|||||43.900001525879|1
2023-12-31 10:20:02|03844|953852|WLN|4.43B|4430000000|15.67|2179763|-57.1|32|2024-02-28|15/12/2023||1.45||1270000000|15.670000076294|1|2023-10-25|15/09/2023|||1180000000|1210000000|23.10000038147|1
2023-12-31 10:20:08|03845|6576|III|23.35B|23350000000|2421|2024893|80.47|29|2024-01-25|15/12/2023|||||2421|1|2023-11-09|15/09/2023|||||2041|1
2023-12-31 10:20:14|03846|6635|3IN|2.97B|2970000000|321.5|1023659|-3.74|15|2023-05-08|15/03/2023|||||327|1|2022-11-08|15/09/2022|||||319.5|1
2023-12-31 10:20:20|03847|28357|FOUR|1.29B|1290000000|4570|72248|10.97|28|2024-03-05|15/12/2023||||687600000|4570|1|2023-11-29|15/09/2023|||||4335|1
2023-12-31 10:20:25|03848|9048|888|428.64M|428640000|95.55|1772839|9.89|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
2023-12-31 10:20:31|03849|14006|BAG|568.62M|568620000|513|157963|-3.75|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
2023-12-31 10:20:36|03850|6750|ASL|1.16B|1160000000|1378|144902|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
2023-12-31 10:20:42|03851|6583|ABDN|3.18B|3180000000|178.65|7054539|-5.6|34|2024-02-23|15/12/2023||7.05||727890000|178.64999389648|1|2023-11-29|15/09/2023|||||163.75|1
2023-12-31 10:20:48|03852|6658|ADML|7.99B|7990000000|2684|763977|26.4|33|2024-02-29|15/12/2023||59.59|||2684|1|2023-11-13|15/09/2023|||||2550|1
2023-12-31 10:20:53|03853|1115734|AJBA|1.29B|1290000000|313|789104|-12.62|18|2024-02-28|15/12/2023|||||313|1|2023-12-07|15/09/2023||0.079|||258|1
2023-12-31 10:20:59|03854|6820|ATST|3.16B|3160000000|1112|201595|17.3|18|2023-03-09|15/12/2022|0.37||128900000||1018|1|2022-07-28|15/06/2022|-1.16||-337400000||952|1
2023-12-31 10:21:04|03855|942426|ACI|637.70M|637700000|868|153249|0|11|2021-05-24|15/12/2020|||||868|1|2021-01-14|15/06/2020|0.06||36200000||866|1
2023-12-31 10:21:09|03856|6603|AAL|23.9B|23900000000|1970.6|4148610|-39.11|36|2024-02-22|15/12/2023||1.09||19496000000|1970.5999755859|1|2023-10-24|15/09/2023|||||2031.5|1
2023-12-31 10:21:15|03857|6633|ANTO|16.56B|16560000000|1679.5|1105593|8.67|28|2024-03-12|15/12/2023||0.4368||3438000000|1679.5|1|2023-10-18|15/09/2023|||||1394.5|1
2023-12-31 10:21:20|03858|954886|APAX|789.69M|789690000|160.8|283302|-14.65|12|2023-02-28|15/12/2022|||||177.80000305176|1|2022-08-17|15/06/2022|||||192.60000610352|1
2023-12-31 10:21:26|03859|963710|ASCL|1.3B|1300000000|293.4|3025897|45.54|30|2024-02-26|15/12/2023|||||293.39999389648|1|2023-11-29|15/09/2023|||||278.60000610352|1
2023-12-31 10:21:32|03860|6678|ASHM|1.47B|1470000000|222.8|834962|-6.93|36|2024-02-07|15/12/2023||7.35||84810000|222.80000305176|1|2023-10-13|15/09/2023|||||184.60000610352|1
2023-12-31 10:21:41|03861|6836|AHT|23.86B|23860000000|5462|867040|15.72|37|2023-03-07|15/01/2023||0.88||2345000000|5746|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2023-12-31 10:21:46|03862|6625|ABF|17.9B|17900000000|2367|1107287|50.19|33|2024-01-23|15/12/2023|||||2367|1|2023-11-07|15/09/2023||74.61|5840000000|5810000000|2106|1
2023-12-31 10:21:52|03863|7351|AGRP|1.43B|1430000000|48.12|7993449|-11.79|29|2024-02-28|15/12/2023|||||48.119998931885|1|2023-11-16|15/09/2023||1.60|||46.5|1
2023-12-31 10:22:00|03864|1096186|AML|1.86B|1860000000|225.6|1362046|46.45|25|2024-02-29|15/12/2023||-0.0081||574410000|225.60000610352|1|2023-11-01|15/09/2023|-0.1496|-0.1484|362100000|367170000|218.80000305176|1
2023-12-31 10:22:07|03865|6565|AZN|164.29B|164290000000|10600|1852668|-5.51|43|2024-02-08|15/12/2023||1.52||11960000000|10600|1|2023-11-09|15/09/2023|1.73|1.69|11490000000|11550000000|10170|1
2023-12-31 10:22:12|03866|948335|AUTOA|6.56B|6560000000|721.4|2358239|39.91|23|2024-02-28|15/12/2023|||||721.40002441406|1|2023-11-09|15/09/2023||14.01||243840000|635.40002441406|1
2023-12-31 10:22:17|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
2023-12-31 10:22:22|03868|6821|AVVl|9.72B|9720000000|3220.5|306508|0.2|25|2023-06-06|15/03/2023||68.38||798580000|3219|1|2023-03-01|15/12/2022|||||3219|1
2023-12-31 10:22:27|03869|6810|||||||14|2022-11-08|15/09/2022|-0.23||-107200000||189|1|2022-06-09|15/03/2022|0.01||11530000||192.19999694824|1
2023-12-31 10:22:36|03870|6615|AV|11.82B|11820000000|434.7|6292860|-1.83|33|2024-03-07|15/12/2023||21.30||22548000000|434.70001220703|1|2023-11-16|15/09/2023||||7926000000|414|1
2023-12-31 10:22:41|03871|949036|BMEB|5.62B|5620000000|560.2|3152921|36.2|30|2024-01-09|15/12/2023||||1302000000|560.20001220703|1|2023-11-09|15/09/2023||16.43||2288000000|537.79998779297|1
2023-12-31 10:22:45|03872|6690|BAB|2B|2000000000|395|860496|39.97|18|2024-02-28|15/12/2023|||||395|1|2023-11-14|15/09/2023||0.1766||2086000000|409.60000610352|1
2023-12-31 10:22:50|03873|6632|BAES|33.6B|33600000000|1110.5|5110738|29.73|26|2024-02-21|15/12/2023||0.3209||13283000000|1110.5|1|2023-11-29|15/09/2023|||||1050.5|1
2023-12-31 10:22:56|03874|27919|BGFD|640.12M|640120000|708|199814|-6.96|15|2023-03-21|15/02/2023|-0.11||-6000000||735|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2023-12-31 10:23:02|03875|1055838|||||||29|2024-02-29|15/12/2023||||1137000000|81|1|2023-11-22|15/09/2023|||||85|1
2023-12-31 10:23:08|03876|6588|BALF|1.79B|1790000000|331.2|1191662|-1.9|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
2023-12-31 10:23:14|03877|28003|BGEO|1.73B|1730000000|3975|77455|52.59|34|2024-02-20|15/12/2023||7.9||659000000|3975|1|2023-11-14|15/09/2023|7.92|8.1|642450000|653000000|3560|1
2023-12-31 10:23:20|03878|6554|BNKR|1.26B|1260000000|102.4|1552468|3.43|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2023-12-31 10:23:25|03879|282|BARC|23.26B|23260000000|153.78|51137044|-2.99|36|2024-02-20|15/12/2023||0.0297||6010000000|153.7799987793|1|2023-10-24|15/09/2023|0.083|0.0739|6260000000|6280000000|144.03999328613|1
2023-12-31 10:23:32|03880|6613|BDEV|5.45B|5450000000|562.6|4043480|41.78|31|2024-02-07|15/12/2023||38.30||2785000000|562.59997558594|1|2023-10-18|15/09/2023|||||423.89999389648|1
2023-12-31 10:23:37|03881|27934|BBGIB|1.01B|1010000000|141.6|904419|-9.58|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
2023-12-31 10:23:43|03882|6867|BEZG|3.46B|3460000000|522|1727422|-23.18|23|2024-02-08|15/12/2023||0.70||3094000000|522|1|2023-11-07|15/09/2023|||||530|1
2023-12-31 10:23:51|03883|6567|BWY|3.06B|3060000000|2568|241598|34.63|32|2024-03-26|15/01/2024||||1324000000|2568|1|2024-01-03|15/10/2023|||||2568|1
2023-12-31 10:23:56|03884|13127|BKGH|4.97B|4970000000|4688|253944|24.25|15|2023-06-20|15/04/2023|||||3913|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798|1
2023-12-31 10:24:01|03885|6617|||||||35|2024-02-20|15/12/2023||1.43||26456000000|2689.5|1|2023-10-17|15/09/2023|||||2378|1
2023-12-31 10:24:06|03886|6801|BYG|2.38B|2380000000|1222|538330|6.54|30|2024-01-10|15/12/2023||||48200000|1222|1|2023-11-21|15/09/2023||26.77||79100000|1074|1
2023-12-31 10:24:12|03887|14094|BRSC|666.16M|666160000|1382|114673|1.92|15|2023-04-27|15/02/2023|0.31||18700000||1310|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2023-12-31 10:24:17|03888|14018|BRWM|1.12B|1120000000|587|355904|-15.78|19|2023-03-06|15/12/2022|1.15||227100000||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2023-12-31 10:24:21|03889|14033|BCPT|508.62M|508620000|72.5|1271401|-18.08|21|2023-04-17|15/12/2023|||||89.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2023-12-31 10:24:27|03890|27900|GSCT|754.68M|754680000|147.8|445578|2.64|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2023-12-31 10:24:35|03891|6806|BOY|1.13B|1130000000|594.5|247119|4.57|34|2024-03-08|15/12/2023||||391000000|594.5|1|2023-11-22|15/09/2023|||257000000||593.5|1
2023-12-31 10:24:41|03892|284|BP|78.92B|78920000000|466.15|35101710|-1.84|33|2024-02-06|15/12/2023||0.2086||54710000000|466.14999389648|1|2023-10-31|15/09/2023|0.1914|0.2335|53270000000|55240000000|526.70001220703|1
2023-12-31 10:24:46|03893|14017|BRWl|1.51B|1510000000|514|381737|0.01|30|2022-11-30|15/09/2022|||||515|1|2022-07-21|15/06/2022|||97900000||510|1
2023-12-31 10:24:52|03894|279|BATS|51.2B|51200000000|2295.5|3819034|-30.05|33|2024-02-08|15/12/2023||200.88||14464000000|2295.5|1|2023-11-02|15/09/2023|1.97|1.97|||2475|1
2023-12-31 10:24:58|03895|6672|BLND|3.71B|3710000000|399.6|6238171|1.14|28|2024-02-08|15/12/2023|||||399.60000610352|1|2023-11-13|15/09/2023||13.43||163990000|313.70001220703|1
2023-12-31 10:25:05|03896|6644|BVIC|2.08B|2080000000|840.5|515444|8.17|39|2024-01-30|15/12/2023||||443140000|840.5|1|2023-11-22|15/09/2023||36.30|478250000|483950000|839|1
2023-12-31 10:25:11|03897|6719|BT|12.06B|12060000000|123.6|23959699|10.31|32|2024-02-01|15/12/2023||0.0426||5200000000|123.59999847412|1|2023-11-02|15/09/2023|0.043|0.0404|5210000000|5200000000|111.09999847412|1
2023-12-31 10:25:20|03898|6610|BNZL|10.71B|10710000000|3190|675459|15.62|30|2024-02-26|15/12/2023||93.88||6001000000|3190|1|2023-10-24|15/09/2023|||||2914|1
2023-12-31 10:25:27|03899|6611|BRBY|5.04B|5040000000|1416|1713351|-30.25|30|2024-01-19|15/12/2023|||||1416|1|2023-11-16|15/09/2023|0.421|35.10|1400000000|1252000000|1744.5|1
2023-12-31 10:25:32|03900|6631|CNE|156.17M|156170000|169.6|194601|-37.16|19|2023-03-06|15/12/2022||0.05||126000000|259.98999023438|1|2022-09-06|15/06/2022||0.19||171000000|241.63999938965|1
2023-12-31 10:25:39|03901|6757|CLDN|1.93B|1930000000|3555|28395|-1.52|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2023-12-31 10:25:44|03902|6604|CPI|370.52M|370520000|22|4129303|-9.32|33|2024-03-14|15/12/2023||2.44||1396000000|22|1|2023-11-29|15/09/2023|||||18.930000305176|1
2023-12-31 10:25:50|03903|14019|SHCS|2.7B|2700000000|138.1|2890902|29.67|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
2023-12-31 10:25:55|03904|942375|CARDC|370.65M|370650000|107.8|714238|37.85|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
2023-12-31 10:26:01|03905|6746|CCL|18.22B|18220000000|1313|712796|126.61|43|2024-03-21|15/02/2024||-0.1642||5310000000|1313|1|2023-12-21|15/11/2023|-0.07|-0.1252|5400000000|5300000000|1331|1
2023-12-31 10:26:08|03906|14020|CEY|1.15B|1150000000|99.7|3766922|-11.69|29|2023-03-14|15/12/2022||0.07||414000000|107.25|1|2022-07-20|15/06/2022||0.07||390000000|77.099998474121|1
2023-12-31 10:26:13|03907|6574|CNA|7.53B|7530000000|140.65|20463213|45.72|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
2023-12-31 10:26:18|03908|28317|CINE|5.22M|5220000|0.38|26983450|-89.57|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
2023-12-31 10:26:24|03909|6863|CTY|2.06B|2060000000|409.5|633804|-0.24|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2023-12-31 10:26:29|03910|28600|CKN|972.08M|972080000|3165|43711|-2.16|18|2023-03-06|15/12/2022|1.49||337100000||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2023-12-31 10:26:36|03911|25635|CBRO|1.18B|1180000000|794|255570|-24.16|31|2024-03-19|15/01/2024||-155.50|||794|1|2023-11-16|15/10/2023|||||789|1
2023-12-31 10:26:41|03912|6882|CLSH|405.36M|405360000|102|538223|-35.77|20|2023-03-14|15/12/2022|-0.25||71400000||137|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2023-12-31 10:26:46|03913|946350|COA|1.24B|1240000000|77.4|1909591|16.92|16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2023-12-31 10:26:53|03914|42596|CCH|8.46B|8460000000|2305|609809|16.83|35|2024-02-15|15/12/2023||0.761||2370000000|2305|1|2023-10-31|15/09/2023|0.3916|0.3805|2800000000|2940000000|2142|1
2023-12-31 10:26:59|03915|6738|CPG|36.69B|36690000000|2146|3459155|11.92|35|2024-02-08|15/12/2023|||||2146|1|2023-11-20|15/09/2023||45.47||6630000000|2092|1
2023-12-31 10:27:05|03916|6756|CCC|3.16B|3160000000|2792|160644|46.1|36|2024-03-12|15/12/2023||98.97||3651000000|2792|1|2023-10-30|15/09/2023|||||2508|1
2023-12-31 10:27:11|03917|1055938|GLO|1.66B|1660000000|251|665701|0|17|2023-03-17|15/12/2022|||||251|1|2022-10-28|15/09/2022|||||254|1
2023-12-31 10:27:16|03918|992768|CTEC|4.98B|4980000000|244.2|4776089|4.99|22|2024-03-06|15/12/2023||0.07||1102000000|244.19999694824|1|2023-11-14|15/09/2023|||||208.60000610352|1
2023-12-31 10:27:22|03919|963708|CSPC|1.15B|1150000000|229.8|3605032|0|17|2022-11-23|15/09/2022|||||229.80000305176|1|2022-07-21|15/06/2022|||219000000||252.19999694824|1
2023-12-31 10:27:27|03920|14024|CWK|2.05B|2050000000|3808|110097|23.72|29|2024-02-01|15/12/2023|||||3808|1|2023-11-21|15/09/2023||98.00||1056000000|3644|1
2023-12-31 10:27:32|03921|44417|CRST|556.32M|556320000|217.2|910280|-8.2|33|2024-01-24|15/10/2023||6.00||373000000|217.19999694824|1|2023-09-27|15/07/2023|||||184.89999389648|1
2023-12-31 10:27:38|03922|6664|CRH|37.49B|37490000000|5410|1255907|63.99|31|2024-02-29|15/12/2023||||7730000000|5410|1|2023-11-21|15/09/2023|||8070000000|8120000000|4743|1
2023-12-31 10:27:43|03923|6710|CRDA|7B|7000000000|5050|437187|-23.53|36|2024-02-27|15/12/2023||0.964||1011000000|5050|1|2023-10-09|15/09/2023||94.00||881000000|4795|1
2023-12-31 10:27:49|03924|14023|CURY|559.09M|559090000|50.5|2846646|-5.78|28|2024-02-16|15/01/2024|||||50.5|1|2023-12-14|15/10/2023||-1.80||4458000000|45.279998779297|1
2023-12-31 10:27:54|03925|23449|DCC|5.71B|5710000000|5778|189604|41.62|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
2023-12-31 10:28:00|03926|32416|DPH|4.39B|4390000000|3858|943870|47.36|19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2023-12-31 10:28:05|03927|6850|DLN|2.65B|2650000000|2360|233327|-0.34|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
2023-12-31 10:28:10|03928|6584|DGE|63.8B|63800000000|2856|3714300|-21.75|23|2023-11-29|15/09/2023|||||2774.5|1|2023-08-01|15/06/2023|0.32|0.655|3150000000|8027000000|3397.5|1
2023-12-31 10:28:15|03929|32417|DPLM|4.8B|4800000000|3582|272037|29.03|20|2023-05-15|15/03/2023|0.47||582800000||2850|1|2022-11-21|15/09/2022|0.47||564300000||2800|1
2023-12-31 10:28:21|03930|32420|DLGD|2.36B|2360000000|181.95|4256229|-17.78|34|2024-03-05|15/12/2023||0.097||1471000000|181.94999694824|1|2023-11-07|15/09/2023|||||157.55000305176|1
2023-12-31 10:28:28|03931|8923|DOM|1.48B|1480000000|376.8|724664|28.43|38|2024-03-07|15/12/2023||0.0911|||376.79998779297|1|2023-11-10|15/09/2023|||||345.79998779297|1
2023-12-31 10:28:34|03932|6689|DRX|1.88B|1880000000|489.7|1460220|-30.34|34|2024-02-29|15/12/2023|||||489.70001220703|1|2023-11-29|15/09/2023|||||436.70001220703|1
2023-12-31 10:28:40|03933|6787|SMDS|4.23B|4230000000|307.3|3621079|-4.42|29|2023-12-07|15/10/2023|0.1766|0.1734||4124000000|300.39999389648|1|2023-09-05|15/07/2023|||||309.60000610352|1
2023-12-31 10:28:46|03934|14027|DNLM|2.22B|2220000000|1097|247056|16.01|36|2024-02-14|15/12/2023||||478000000|1097|1|2023-10-19|15/09/2023|||389600000|354000000|1037|1
2023-12-31 10:28:51|03935|288|EZJ|3.84B|3840000000|510|4376305|57.12|6|2024-01-30|15/12/2023||||1376000000|510|1|2023-11-28|15/09/2023||89.87|3120000000|5558000000|405|1
2023-12-31 10:28:58|03936|6807|EDIN|1.07B|1070000000|685|343426|7.7|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2023-12-31 10:29:03|03937|6833|RS1R|3.88B|3880000000|819.6|1148648|-8.48|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
2023-12-31 10:29:08|03938|14031|ELM|749.7M|749700000|127.6|877417|5.98|12|2024-03-05|15/12/2023||0.0457||352850000|127.59999847412|1|2023-10-31|15/09/2023|||||112.40000152588|1
2023-12-31 10:29:13|03939|1073054|ENOG|1.92B|1920000000|1044|610275|-20.24|15|2024-03-21|15/12/2023|||||1044|1|2023-11-16|15/09/2023|||||887.5|1
2023-12-31 10:29:19|03940|28449|ENT|6.35B|6350000000|994.2|3262204|-24.77|30|2024-03-07|15/12/2023||20.05||2317000000|994.20001220703|1|2023-11-02|15/09/2023||||520000000|940|1
2023-12-31 10:29:25|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
2023-12-31 10:29:32|03942|6789|ESNT|488.31M|488310000|169.6|734141|-16.69|33|2024-03-01|15/12/2023||0.0465|||169.60000610352|1|2023-10-25|15/09/2023|||||147.60000610352|1
2023-12-31 10:29:38|03943|6869|ERM|1.58B|1580000000|1460|1156889|0|33|2023-05-17|15/03/2023|||||1460|1|2023-02-02|15/12/2022|||||1460|1
2023-12-31 10:29:46|03944|27918|EOTE|843.56M|843560000|876|125564|22.35|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2023-12-31 10:29:52|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
2023-12-31 10:30:00|03946|13120|EXPN|29.23B|29230000000|3202|1594313|13.83|18|2023-11-14|15/09/2023||0.68||3270000000|2641|1|2023-05-16|15/03/2023||0.68||3401000000|2738|1
2023-12-31 10:30:05|03947|6594|FCIT|4.91B|4910000000|962|392150|6.42|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2023-12-31 10:30:12|03948|942422|FDM|500.64M|500640000|458.5|410070|-38.79|26|2024-03-06|15/12/2023||16.90||149900000|458.5|1|2023-11-29|15/09/2023|||||399|1
2023-12-31 10:30:17|03949|6562|FERG|30.84B|30840000000|15085|133418|44.49|28|2024-03-05|15/01/2024||1.82||6720000000|15085|1|2023-12-05|15/10/2023|2.65|2.61|7710000000|7590000000|13355|1
2023-12-31 10:30:23|03950|6846|FXPO|530.97M|530970000|90.25|733368|-42.59|27|2024-03-20|15/12/2023|||||90.25|1|2023-10-05|15/09/2023|||||71.050003051758|1
2023-12-31 10:30:30|03951|14034|FCSS|994.77M|994770000|211.5|631862|-11.88|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2023-12-31 10:30:36|03952|7104|FEV|1.47B|1470000000|360|439715|12.68|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2023-12-31 10:30:43|03953|14038|FSV|904.24M|904240000|279|340001|0.18|20|2023-04-27|15/02/2023|0.29||100400000||280.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2023-12-31 10:30:46|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2023-12-31 10:30:52|03955|27941|FGT|1.7B|1700000000|857|454318|1.66|15|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1
2023-12-31 10:30:57|03956|6708|FGP|1.12B|1120000000|175|1244060|73.27|24|2024-02-28|15/12/2023|||||175|1|2023-11-23|15/09/2023||4.32||2663000000|175|1
2023-12-31 10:31:04|03957|6858|FLTRF|24.54B|24540000000|13940|455304|23.47|34|2024-03-26|15/12/2023||1.77||2680000000|13940|1|2023-11-17|15/09/2023|||2040000000|2180000000|12350|1
2023-12-31 10:31:10|03958|49814|FSFL|602.46M|602460000|102.2|671171|-13.97|15|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2023-12-31 10:31:15|03959|6772|FRAS|3.97B|3970000000|910.5|466331|28.24|32|2024-02-22|15/01/2024|||||910.5|1|2023-12-07|15/10/2023|||||908|1
2023-12-31 10:31:21|03960|10522|FRES|4.38B|4380000000|594.4|725144|-34.09|27|2024-02-27|15/12/2023||0.05|||594.40002441406|1|2023-10-25|15/09/2023||0.14|||529.59997558594|1
2023-12-31 10:31:28|03961|949092|FUTR|911.46M|911460000|795.5|687626|-37.21|31|2024-02-28|15/12/2023|||||795.5|1|2023-12-07|15/09/2023||84.50||403050000|752|1
2023-12-31 10:31:34|03962|6784|GFRD|222.64M|222640000|225|151226|41.51|31|2024-02-29|15/12/2023|||||225|1|2023-11-29|15/09/2023|||||229|1
2023-12-31 10:31:39|03963|50668|GAW|3.25B|3250000000|9870|57763|15.24|29|2024-01-09|15/11/2023||204.40||224800000|9870|1|2023-11-01|15/08/2023|||||9875|1
2023-12-31 10:31:45|03964|27942|GCPI|624.83M|624830000|72|1780199|-29.41|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
2023-12-31 10:31:50|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
2023-12-31 10:31:55|03966|14039|FEML|557.34M|557340000|616.1|50054|2.34|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2023-12-31 10:32:04|03967|940919|GENG|1B|1000000000|403.5|519840|43.59|30|2024-03-19|15/12/2023|||||403.5|1|2023-12-20|15/09/2023|||||391|1
2023-12-31 10:32:10|03968|291|GNS|1.42B|1420000000|2170|121595|-27.28|30|2024-02-22|15/12/2023||||320000000|2170|1|2023-11-29|15/09/2023|||||2012|1
2023-12-31 10:32:15|03969|6612|GSK|59.11B|59110000000|1450.2|6332123|0.88|42|2024-01-31|15/12/2023||0.3094||7510000000|1450.1999511719|1|2023-11-01|15/09/2023|0.504|0.4556|8150000000|7710000000|1457.4000244141|1
2023-12-31 10:32:21|03970|13811|GLEN|57.45B|57450000000|472.1|25804446|-14.54|27|2024-02-21|15/12/2023||0.282||111662000000|472.10000610352|1|2023-10-30|15/09/2023|||||445.25|1
2023-12-31 10:32:27|03971|6623|GOG|667.52M|667520000|1546|615826|0|20|2023-02-22|15/06/2022|||||1546|1|2022-04-27|15/12/2021|0.85||1800000000||925|1
2023-12-31 10:32:32|03972|50663|GFTU_u|1.87B|1870000000|911.1|435178|15.53|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
2023-12-31 10:32:38|03973|6844|GRI|1.95B|1950000000|264.4|1292247|4.92|33|2024-02-07|15/12/2023|||||264.39999389648|1|2023-11-22|15/09/2023|||||253.80000305176|1
2023-12-31 10:32:43|03974|6665|GPEG|1.06B|1060000000|420|912888|-15.15|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
2023-12-31 10:32:49|03975|50660|UKWG|3.5B|3500000000|151.5|3890548|-0.33|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2023-12-31 10:32:56|03976|27822|GNC|452.9M|452900000|96.45|1052170|50.35|35|2024-02-28|15/12/2023|||||96.449996948242|1|2023-11-28|15/09/2023||7.90||1058000000|101.5|1
2023-12-31 10:33:03|03977|6818|GRG|2.64B|2640000000|2602|322630|10.91|27|2024-03-05|15/12/2023|||||2602|1|2023-10-03|15/09/2023|||||2478|1
2023-12-31 10:33:08|03978|6768|HLMA|8.61B|8610000000|2284|798281|15.7|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
2023-12-31 10:33:14|03979|6621|HMSO|1.41B|1410000000|28.4|11433784|19.33|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
2023-12-31 10:33:20|03980|6718|HBR|2.38B|2380000000|308.6|2494755|1.38|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
2023-12-31 10:33:25|03981|1116140|HVPD|2.33B|2330000000|29.95|2993|14.1|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2023-12-31 10:33:31|03982|6580|HRGV|3.48B|3480000000|734|1551178|-14.27|36|2024-02-22|15/12/2023||31.00||325000000|734|1|2023-10-19|15/09/2023|||183800000|162900000|736.79998779297|1
2023-12-31 10:33:38|03983|6739|HAYS|1.73B|1730000000|109.2|3238768|-5.62|33|2024-02-22|15/12/2023|||||109.19999694824|1|2023-10-12|15/09/2023|||||102.90000152588|1
2023-12-31 10:33:43|03984|14103|HSL|616.29M|616290000|825|101178|-1.79|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2023-12-31 10:33:49|03985|14044|HRI|1.08B|1080000000|1922|95678|7.86|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2023-12-31 10:33:54|03986|28265|HGT|1.99B|1990000000|434.5|494490|23.97|16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2023-12-31 10:33:59|03987|14041|HICL|2.82B|2820000000|138.6|3279853|-15.69|18|2023-05-23|15/03/2023|0.05||97800000||151|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2023-12-31 10:34:05|03988|6589|HIK|3.96B|3960000000|1789|489768|15.27|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2023-12-31 10:34:11|03989|28078|HILS|1.53B|1530000000|1908|117653|62.8|35|2024-03-06|15/12/2023||0.6|||1908|1|2023-11-14|15/09/2023||0.5|||1758|1
2023-12-31 10:34:17|03990|28224|HFG|716.82M|716820000|800|111927|43.63|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|0.05||1810000000||1124|1
2023-12-31 10:34:22|03991|6749|HSX|3.66B|3660000000|1054|743539|-3.26|29|2024-02-26|15/12/2023||0.68||1938000000|1054|1|2023-11-08|15/09/2023|||||971.5|1
2023-12-31 10:34:28|03992|6564|HOCM|550.98M|550980000|107.1|1168366|52.46|27|2024-02-21|15/12/2023||||301570000|107.09999847412|1|2023-10-18|15/09/2023|||||84.900001525879|1
2023-12-31 10:34:34|03993|6827|HSV|4.05B|4050000000|1198|2365202|0.08|16|2023-05-22|15/03/2023|||||1198|1|2022-11-22|15/09/2022|0.05||714400000||1192|1
2023-12-31 10:34:40|03994|13138|HWDN|4.46B|4460000000|813.6|2072234|44.87|30|2024-02-29|15/12/2023||32.80||1414000000|813.59997558594|1|2023-11-02|15/09/2023|||||643.59997558594|1
2023-12-31 10:34:45|03995|280|HSBA|120.66B|120660000000|635.5|28144989|23.23|38|2024-02-21|15/12/2023||0.2124||12990000000|635.5|1|2023-10-30|15/09/2023|0.2386|0.2457|13300000000|13530000000|601|1
2023-12-31 10:34:52|03996|6723|HTG|471.53M|471530000|295.5|374250|-11.26|27|2024-02-29|15/12/2023||0.10||469000000|295.5|1|2023-10-26|15/09/2023|||||309|1
2023-12-31 10:34:57|03997|13812|ICAG|7.62B|7620000000|155|15245712|25.16|42|2024-02-29|15/12/2023||0.0624||7030000000|155|1|2023-10-27|15/09/2023|0.229|0.0732|8650000000|8380000000|142.85000610352|1
2023-12-31 10:35:03|03998|960682|IBST|595.15M|595150000|151.5|788606|-2.13|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
2023-12-31 10:35:07|03999|27981|ICGT|827.6M|827600000|1230|56825|4.06|15|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2023-12-31 10:35:14|04000|6688|IGG|2.94B|2940000000|765.5|1577644|-2.11|35|2024-01-25|15/11/2023||0.4295||492850000|765.5|1|2023-09-14|15/08/2023|||242900000|241800000|668|1
2023-12-31 10:35:20|04001|6716|IMI|4.35B|4350000000|1684|361106|30.75|33|2024-03-01|15/12/2023||56.83||570000000|1684|1|2023-11-09|15/09/2023||||517000000|1515|1
2023-12-31 10:35:25|04002|6569|IMB|15.79B|15790000000|1806.5|2116299|-12.77|35|2024-02-28|15/12/2023|||||1806.5|1|2023-11-14|15/09/2023||163.26||4778000000|1788|1
2023-12-31 10:35:31|04003|6722|INCH|2.95B|2950000000|715.5|957406|-12.74|35|2024-02-29|15/12/2023||41.20||5757000000|715.5|1|2023-10-26|15/09/2023|||2800000000||645|1
2023-12-31 10:35:38|04004|6673|INF|10.66B|10660000000|781.2|3912441|26.08|20|2023-03-09|15/12/2022|0.06|15.32|1240000000|1296000000|679.40002441406|1|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000|580.59997558594|1
2023-12-31 10:35:43|04005|1072029|IHPI|1B|1000000000|303.2|417066|0.33|16|2024-01-16|15/12/2023|||||303.20001220703|1|2023-12-18|15/09/2023|||||294.79998779297|1
2023-12-31 10:35:49|04006|283|IHG|11.63B|11630000000|7090|483342|49.45|29|2024-02-20|15/12/2023||1.01||1069000000|7090|1|2023-10-20|15/09/2023|1.3|1.28||0.00|6154|1
2023-12-31 10:35:54|04007|6741|ICP|4.81B|4810000000|1680.5|956522|46.39|21|2024-01-25|15/12/2023|||||1680.5|1|2023-11-15|15/09/2023||24.32||271730000|1454.5|1
2023-12-31 10:36:00|04008|6696|ITRK|6.85B|6850000000|4246|315844|5.26|36|2024-03-05|15/12/2023||1.23||1733000000|4246|1|2023-11-23|15/09/2023|||1130000000||3829|1
2023-12-31 10:36:06|04009|14048|INPP|2.63B|2630000000|137.4|2937844|-9.37|33|2024-03-21|15/12/2023|||||137.39999389648|1|2023-11-29|15/09/2023|||||130.19999694824|1
2023-12-31 10:36:11|04010|6595|INVP|4.79B|4790000000|531.8|766238|3.99|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
2023-12-31 10:36:17|04011|28602|IPO|602.32M|602320000|58.1|1448889|4.22|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
2023-12-31 10:36:23|04012|6735|ITV|2.56B|2560000000|63.28|10360332|-15.81|36|2024-02-28|15/12/2023||5.62||2014000000|63.279998779297|1|2023-11-08|15/09/2023|||893000000||65.599998474121|1
2023-12-31 10:36:29|04013|6765|IWG|1.91B|1910000000|189.3|1515215|14.04|36|2024-03-05|15/12/2023|||||189.30000305176|1|2023-11-07|15/09/2023|||736000000||138.5|1
2023-12-31 10:36:34|04014|6630|JDW|987.02M|987020000|810.5|381562|82.46|15|2023-03-16|15/01/2023|0.29||915960000||577|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2023-12-31 10:36:39|04015|6706|SBRY|7.05B|7050000000|302.6|5080882|39|35|2024-01-10|15/12/2023|||||302.60000610352|1|2023-11-02|15/09/2023|11.2|10.83|16408000000|16565000000|261.79998779297|1
2023-12-31 10:36:44|04016|28223|FSJ|155.08M|155080000|308|75747|-21.13|27|2024-02-27|15/12/2023|||||308|1|2023-11-29|15/09/2023|||||298|1
2023-12-31 10:36:50|04017|14051|JD|8.6B|8600000000|165.95|10333816|31.55|23|2024-01-03|15/10/2023|||||165.94999694824|1|2023-09-21|15/07/2023||5.02||4100000000|132.94999694824|1
2023-12-31 10:36:56|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
2023-12-31 10:37:01|04019|6591|WG|1.17B|1170000000|172.1|1427296|27.34|27|2024-03-26|15/12/2023||0.1167||3460000000|172.10000610352|1|2023-11-09|15/09/2023|||1480000000||152.69999694824|1
2023-12-31 10:37:08|04020|6598|JMAT|3.1B|3100000000|1697.5|1414080|-20.19|31|2024-02-28|15/12/2023|||||1697.5|1|2023-11-22|15/09/2023||72.42||1813000000|1459|1
2023-12-31 10:37:14|04021|14050|JAM|1.57B|1570000000|859|213356|25.4|15|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2023-12-31 10:37:19|04022|6770|JMG|1.21B|1210000000|106.2|1507880|-2.93|15|2023-03-07|15/12/2022|0.01||25780000||113|1|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1
2023-12-31 10:37:23|04023|6918|JII|679.1M|679100000|938|81946|13.29|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2023-12-31 10:37:29|04024|27901|JFJ|728.35M|728350000|490.5|333084|7.57|20|2023-05-17|15/03/2023|||||481.5|1|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1
2023-12-31 10:37:36|04025|14053|JUP|487.62M|487620000|93.4|977676|-29.67|30|2024-02-23|15/12/2023||0.0538||176730000|93.400001525879|1|2023-10-17|15/09/2023|||||87.300003051758|1
2023-12-31 10:37:41|04026|955859|KNOS|1.4B|1400000000|1119|217929|-27.48|16|2023-08-30|15/06/2023|||168000000|168000000|1235|1|2023-05-22|15/03/2023|0.16||195000000|191800000|1224|1
2023-12-31 10:37:47|04027|6571|KGF|4.55B|4550000000|243.3|7207659|3.05|30|2024-03-25|15/01/2024||8.84||6162000000|243.30000305176|1|2023-11-22|15/10/2023|||3240000000||230.60000610352|1
2023-12-31 10:37:54|04028|14056|LRE|1.49B|1490000000|624|790804|-4|42|2024-02-15|15/12/2023||0.4983||816900000|624|1|2023-11-09|15/09/2023|||||606.5|1
2023-12-31 10:38:02|04029|6755|LAND|4.8B|4800000000|704.8|2235503|13.42|30|2024-02-28|15/12/2023|||||704.79998779297|1|2023-11-14|15/09/2023||24.88||344320000|605|1
2023-12-31 10:38:07|04030|14058|LWDB|1.05B|1050000000|801|131161|3.89|19|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2023-12-31 10:38:12|04031|6568|LGEN|14.86B|14860000000|251.1|12364948|0.64|33|2024-03-06|15/12/2023||11.96|||251.10000610352|1|2023-10-20|15/09/2023|||||211.80000305176|1
2023-12-31 10:38:18|04032|287|LLOY|30.16B|30160000000|47.71|125504623|5.06|36|2024-02-22|15/12/2023||0.013||4480000000|47.709999084473|1|2023-10-25|15/09/2023|0.0205|0.0185|4510000000|4540000000|40.575000762939|1
2023-12-31 10:38:23|04033|6628|LSEG|50.17B|50170000000|9274|1082978|29.96|35|2024-03-01|15/12/2023||1.68||2030000000|9274|1|2023-10-19|15/09/2023|||1970000000|1970000000|8074|1
2023-12-31 10:38:29|04034|14057|LMPL|2.07B|2070000000|191.5|2551772|11.14|15|2023-05-24|15/03/2023|-0.27||74800000||188|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2023-12-31 10:38:34|04035|1153612|MNG|5.18B|5180000000|222.4|5611064|18.39|12|2024-03-09|15/12/2023||12.40||2959000000|222.39999389648|1|2023-11-29|15/09/2023|||||204.80000305176|1
2023-12-31 10:38:46|04036|6636|EMG|2.73B|2730000000|232.6|3243833|8.84|27|2024-02-27|15/12/2023||0.11||649490000|232.60000610352|1|2023-10-19|15/09/2023|||||214.30000305176|1
2023-12-31 10:38:52|04037|289|MKS|5.37B|5370000000|272.4|7880609|120.92|34|2024-01-11|15/12/2023|||||272.39999389648|1|2023-11-08|15/09/2023||7.70||5425000000|225.19999694824|1
2023-12-31 10:38:59|04038|6839|MSLH|700.39M|700390000|279.4|1059693|2.27|34|2024-03-14|15/12/2023|||||279.39999389648|1|2023-10-19|15/09/2023|||||205.39999389648|1
2023-12-31 10:39:05|04039|8811|MARS|214.11M|214110000|33.8|1549711|-14.6|36|2024-02-28|15/12/2023|||||33.799999237061|1|2023-12-05|15/09/2023|||||30.950000762939|1
2023-12-31 10:39:11|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
2023-12-31 10:39:21|04041|44416|MDCM|3.69B|3690000000|501|2354474|0.6|30|2023-08-30|15/06/2023|||||501|1|2023-05-24|15/03/2023||15.78||1637000000|500.5|1
2023-12-31 10:39:27|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
2023-12-31 10:39:33|04043|6692|MRON|7.56B|7560000000|567.4|4378468|101.03|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
2023-12-31 10:39:38|04044|14060|MRCM|1.74B|1740000000|221.5|1250598|15.36|18|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1|2022-10-13|15/07/2022|-0.37||-277600000||164|1
2023-12-31 10:39:47|04045|6759|MCRO|1.72B|1720000000|532|1093998|0.49|20|2023-03-29|15/01/2023|||||532|1|2022-12-28|15/10/2022||0.60||1360000000|528.59997558594|1
2023-12-31 10:39:53|04046|6698|MAB|1.53B|1530000000|257.8|325114|86.81|35|2024-02-28|15/12/2023|||||257.79998779297|1|2023-11-30|15/09/2023|||||242.39999389648|1
2023-12-31 10:39:59|04047|6702|MNDI|7.46B|7460000000|1537.5|1347768|9.08|19|2023-02-23|15/12/2022||1.14||4537000000|1477.5|1|2022-08-04|15/06/2022||1.23||4667000000|1610|1
2023-12-31 10:40:08|04048|6825|MONY|1.5B|1500000000|280.2|778407|45.63|36|2024-02-15|15/12/2023|||||280.20001220703|1|2023-10-18|15/09/2023|||115600000|115600000|268.20001220703|1
2023-12-31 10:40:13|04049|6859|MNKS|2.36B|2360000000|1062|375387|12.26|19|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2023-12-31 10:40:19|04050|22485|MGAMM|804.29M|804290000|283|584025|-10.02|33|2024-03-14|15/12/2023|||||283|1|2023-11-09|15/09/2023|||||233|1
2023-12-31 10:40:25|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
2023-12-31 10:40:30|04052|6934|MYI|323.07M|323070000|258|682020|-3.3|19|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1
2023-12-31 10:40:35|04053|6776|MCG|518.44M|518440000|84.6|3103906|-34.92|19|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2023-12-31 10:40:41|04054|6712|NG|39.02B|39020000000|1058|9762915|6.08|20|2024-02-28|15/12/2023|||||1058|1|2023-11-09|15/09/2023||28.04||9416000000|969.79998779297|1
2023-12-31 10:40:48|04055|295|NWG|19.29B|19290000000|219.4|21584692|-17.27|37|2024-02-16|15/12/2023||0.0641||3370000000|219.39999389648|1|2023-10-27|15/09/2023|0.098|0.1052|3490000000|3560000000|205.80000305176|1
2023-12-31 10:40:53|04056|32399|NBMI|29.44M|29440000|69.8|100640|14.18|19|2023-04-19|15/12/2022|||||62.384204864502|1|2022-09-06|15/06/2022|||||66.427062988281|1
2023-12-31 10:40:57|04057|1128674|NETW|2.08B|2080000000|389.8|1864066|30.81|0||
2023-12-31 10:41:03|04058|40172|NRRT|254.61M|254610000|82.3|762664|5.51|15|2023-06-05|15/03/2023|||||85.599998474121|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2023-12-31 10:41:08|04059|286|NXT|9.83B|9830000000|8118|332449|39.82|30|2024-03-20|15/01/2024||303.63||2810000000|8118|1|2023-11-01|15/10/2023|0.5577||||6884|1
2023-12-31 10:41:13|04060|943190|NESF|545.92M|545920000|92.4|1086483|-16.91|15|2023-06-26|15/03/2023|||||98.099998474121|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2023-12-31 10:41:18|04061|13165|OCDO|6.2B|6200000000|758.4|1960591|22.96|35|2024-03-26|15/02/2024|||||758.40002441406|1|2024-02-29|15/11/2023|||||758.40002441406|1
2023-12-31 10:41:24|04062|942425|OSBO|1.82B|1820000000|464.6|1097185|-3.17|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
2023-12-31 10:41:29|04063|19709|OXIG|1.33B|1330000000|2295|154454|1.55|21|2024-01-19|15/12/2023|||||2295|1|2023-11-14|15/09/2023|0.4918|0.4918||201600000|1924|1
2023-12-31 10:41:35|04064|6671|PAGE|1.54B|1540000000|487|572162|5.59|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
2023-12-31 10:41:41|04065|27761|PANI|1.48B|1480000000|311|938592|19.62|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2023-12-31 10:41:47|04066|13156|PAGPA|1.5B|1500000000|697.5|486945|23.78|33|2024-01-26|15/12/2023|||||697.5|1|2023-12-06|15/09/2023||63.60|||491|1
2023-12-31 10:41:52|04067|6871|PAYP|374.33M|374330000|520|226441|1.96|31|2024-01-24|15/12/2023|||||520|1|2023-11-23|15/09/2023|||||530|1
2023-12-31 10:41:58|04068|6620|PSON|6.72B|6720000000|964.2|1903125|2.66|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
2023-12-31 10:42:04|04069|6648|PNN|1.96B|1960000000|751.5|733082|-15.42|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
2023-12-31 10:42:08|04070|1009358|PSHP|6.76B|6760000000|46.4|178843|22.95|0||
2023-12-31 10:42:14|04071|6656|PSN|4.44B|4440000000|1389|1179917|14.13|33|2024-03-12|15/12/2023||38.00||1124000000|1389|1|2023-11-07|15/09/2023|||||1081.5|1
2023-12-31 10:42:19|04072|19710|PNL|1.7B|1700000000|473|701920|-0.94|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
2023-12-31 10:42:26|04073|6561|PFC|193.72M|193720000|37.4|8558145|-46.76|27|2024-02-29|15/12/2023||0.05||1600000000|37.400001525879|1|2023-11-29|15/09/2023|||||26.780000686646|1
2023-12-31 10:42:32|04074|101928|PETSP|1.49B|1490000000|318.2|949699|12.2|33|2024-01-30|15/12/2023|||||318.20001220703|1|2023-11-28|15/09/2023|||||287.20001220703|1
2023-12-31 10:42:38|04075|14066|PHNX|5.35B|5350000000|535.2|2701534|-12.06|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
2023-12-31 10:42:53|04076|13125|PTEC|1.36B|1360000000|448.6|372221|-11.87|26|2024-02-22|15/12/2023||||854000000|448.60000610352|1|2023-11-13|15/09/2023|||||408|1
2023-12-31 10:42:59|04077|40956|PLUSP|1.31B|1310000000|1663|230315|-7.82|31|2024-02-14|15/12/2023|||||1663|1|2023-10-23|15/09/2023|||||1300|1
2023-12-31 10:43:04|04078|14064|PCT|3.18B|3180000000|2595|180237|50.52|19|2023-07-18|15/04/2023|||||2230|1|2022-12-12|15/10/2022|-2.16||-268200000||1840|1
2023-12-31 10:43:09|04079|14618|POLY|81.31B|81310000000|506.1|1970926|36.34|27|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1
2023-12-31 10:43:15|04080|949175|PPH|508.31M|508310000|1200|25874|-4.76|29|2024-02-29|15/12/2023|||||1200|1|2023-10-26|15/09/2023||||141000000|1050|1
2023-12-31 10:43:20|04081|27982|PHP|1.39B|1390000000|103.8|3634740|-6.32|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
2023-12-31 10:43:26|04082|6707|VANQ|327.57M|327570000|129.2|353864|-32.43|20|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2023-12-31 10:43:30|04083|296|||||||24|2023-03-15|15/12/2022||||2848000000|1183|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2023-12-31 10:43:35|04084|954891|PRTC|527.94M|527940000|194.2|336643|-27.13|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
2023-12-31 10:43:40|04085|6774|PZC|641.34M|641340000|153.2|594716|-26.87|26|2024-01-23|15/11/2023||6.30||326500000|153.19999694824|1|2023-09-26|15/05/2023|||153400000|167000000|160|1
2023-12-31 10:43:46|04086|6657|QQ|1.78B|1780000000|309|1261796|-13.45|20|2024-02-28|15/12/2023|||||309|1|2023-11-16|15/09/2023|0.1272|0.1272||630600000|350.60000610352|1
2023-12-31 10:43:51|04087|1084826|QLT|1.37B|1370000000|102.8|2327090|10.63|23|2024-03-06|15/12/2023||3.13||304350000|102.80000305176|1|2023-10-18|15/09/2023|||||84.099998474121|1
2023-12-31 10:43:58|04088|6754|RNK|351.32M|351320000|75|356081|-8.42|21|2024-02-01|15/12/2023|||||75|1|2023-10-19|15/09/2023|||179600000||77.199996948242|1
2023-12-31 10:44:05|04089|6881|RAT|1.51B|1510000000|1742|57914|-14.4|35|2024-03-06|15/12/2023|||||1742|1|2023-10-19|15/09/2023|||120400000||1540|1
2023-12-31 10:44:11|04090|6570|RKT|38.7B|38700000000|5420|1593573|-5.8|38|2024-02-19|15/12/2023||166.65||3750000000|5420|1|2023-10-25|15/09/2023|||3600000000|3500000000|5916|1
2023-12-31 10:44:17|04091|6764|RDW|1.98B|1980000000|615.5|606824|35.63|31|2024-02-07|15/12/2023||43.20||1064000000|615.5|1|2023-11-29|15/09/2023|||||541|1
2023-12-31 10:44:21|04092|50681|RSER|337.99M|337990000|801|100901|18.14|0||
2023-12-31 10:44:27|04093|6572|REL|58.51B|58510000000|3110|2946026|35.93|34|2024-02-15|15/12/2023||56.03||4727000000|3110|1|2023-10-19|15/09/2023|||||2888|1
2023-12-31 10:44:32|04094|50659|TRIG|2.83B|2830000000|113.8|3655055|-12.46|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
2023-12-31 10:44:38|04095|6804|RSW|2.6B|2600000000|3578|71489|-2.45|32|2024-02-06|15/12/2023||0.658|||3578|1|2023-10-26|15/09/2023|||164500000||3038|1
2023-12-31 10:44:44|04096|6736|RTO|11.03B|11030000000|440.8|9366349|-13.23|36|2024-03-07|15/12/2023||0.1161||70130000|440.79998779297|1|2023-10-19|15/09/2023|||1380000000|69650000|594.79998779297|1
2023-12-31 10:44:50|04097|6790|RTN|498.86M|498860000|64.8|10053885|107.43|29|2024-03-06|15/12/2023|||||64.800003051758|1|2023-11-09|15/09/2023|||||65.599998474121|1
2023-12-31 10:44:56|04098|989915|RHIM|1.63B|1630000000|3460|62290|55.58|30|2024-02-26|15/12/2023|||||3460|1|2023-10-31|15/09/2023|||||2492|1
2023-12-31 10:45:02|04099|6771|RMV|4.6B|4600000000|575.6|4451648|12.55|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
2023-12-31 10:45:07|04100|6597|RIO|99.98B|99980000000|5842|2500538|0.76|19|2023-02-22|15/12/2022|3|3.08|55554000000|25144000000|6204|1|2022-07-27|15/06/2022||5.10||29518000000|4823.5|1
2023-12-31 10:45:13|04101|6803|RCP|2.74B|2740000000|1882|172384|-11.44|38|2024-02-27|15/12/2023|||||1882|1|2023-12-07|15/09/2023|||||1770|1
2023-12-31 10:45:17|04102|6645|RR|25.06B|25060000000|299.7|29093967|221.57|33|2024-02-22|15/12/2023||0.0349||7890000000|299.70001220703|1|2023-11-29|15/09/2023|||||258.29998779297|1
2023-12-31 10:45:23|04103|6703|ROR|2.78B|2780000000|323.6|1556276|5.54|33|2024-03-05|15/12/2023||8.90||389000000|323.60000610352|1|2023-11-22|15/09/2023|||||310|1
2023-12-31 10:45:27|04104|6593|RDSa|167.8B|167800000000|29.8|7738286|1.37|0||
2023-12-31 10:45:33|04105|8751|RDSb|167.8B|167800000000|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
2023-12-31 10:45:39|04106|41343|IDSI|2.6B|2600000000|272.1|1629908|27.75|29|2024-02-08|15/12/2023|||||272.10000610352|1|2023-11-16|15/09/2023||23.36||5773000000|244.69999694824|1
2023-12-31 10:45:45|04107|1056378|SBRE|376.32M|376320000|151.4|179722|42.29|27|2024-03-20|15/12/2023|||||151.39999389648|1|2023-10-19|15/09/2023|||162200000|62700000|150|1
2023-12-31 10:45:51|04108|6780|SAFE|1.93B|1930000000|884|405387|-6.46|34|2024-02-13|15/01/2024|||||884|1|2024-01-17|15/10/2023||||57600000|884|1
2023-12-31 10:46:00|04109|6618|SGE|11.9B|11900000000|1172.5|2933380|57.26|32|2024-02-28|15/12/2023||||12000000|1172.5|1|2023-11-23|15/09/2023||30.00||1068000000|1130|1
2023-12-31 10:46:05|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
2023-12-31 10:46:11|04111|6752|SVS|1.31B|1310000000|969|260413|17.38|19|2023-03-08|15/12/2022|0.57||1260000000||988.5|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2023-12-31 10:46:16|04112|14071|SDP|750.17M|750170000|490|172574|-2.2|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2023-12-31 10:46:21|04113|27891|SOI|632.35M|632350000|253.5|302451|-1.55|15|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1
2023-12-31 10:46:29|04114|6733|SDR|6.77B|6770000000|429.9|1878852|-1.4|34|2024-02-29|15/12/2023||15.68||1195000000|429.89999389648|1|2023-10-20|15/09/2023|||||374.29998779297|1
2023-12-31 10:46:34|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
2023-12-31 10:46:40|04116|6760|SMT|11.33B|11330000000|808|2485738|11.79|15|2023-11-09|15/09/2022|-1.79||-2520000000||686|1|2023-05-17|15/03/2023|-0.24||-291200000||621|1
2023-12-31 10:46:45|04117|6729|SGRO|10.88B|10880000000|886.4|3582527|16.08|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
2023-12-31 10:46:54|04118|14115|SNR|727.03M|727030000|177.6|382919|41.85|33|2024-02-26|15/12/2023||||487400000|177.60000610352|1|2023-11-20|15/09/2023|||||165|1
2023-12-31 10:46:59|04119|945897|SEQI|1.41B|1410000000|85.4|2112238|-2.73|15|2023-07-10|15/03/2023|||||75.900001525879|1|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1
2023-12-31 10:47:05|04120|6634|SRP|1.77B|1770000000|162.1|1720864|4.31|33|2024-02-22|15/12/2023||5.92||2363000000|162.10000610352|1|2023-11-29|15/09/2023|||||157.10000610352|1
2023-12-31 10:47:11|04121|6679|SVT|7.71B|7710000000|2579|1090270|-2.72|29|2024-02-28|15/12/2023|||||2579|1|2023-11-22|15/09/2023||29.90||1057000000|2651|1
2023-12-31 10:47:16|04122|6791|SHB|1.62B|1620000000|421.6|615396|14.57|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
2023-12-31 10:47:22|04123|6662|SHI|383.74M|383740000|33.4|1145011|12.84|33|2024-03-05|15/12/2023|||||33.400001525879|1|2023-10-11|15/09/2023|||681000000||35.599998474121|1
2023-12-31 10:47:28|04124|6819|SIGSI|1.35B|1350000000|396|4260617|0|19|2022-06-01|15/03/2022|||||396|1|2022-03-03|15/12/2021|||||396|1
2023-12-31 10:47:34|04125|27741|SRET|1.26B|1260000000|94.3|3065558|27.43|19|2024-02-28|15/12/2023|||||94.300003051758|1|2023-11-20|15/09/2023||0.04|||91.349998474121|1
2023-12-31 10:47:39|04126|6695|SN|9.39B|9390000000|1078.5|2582040|-2.79|33|2024-02-27|15/12/2023||21.78||1440000000|1078.5|1|2023-11-02|15/09/2023|||1360000000|1330000000|923.40002441406|1
2023-12-31 10:47:43|04127|6686|SMIN|6.1B|6100000000|1763.5|703950|10.32|23|2024-03-26|15/01/2024||46.94||1520000000|1763.5|1|2023-11-16|15/10/2023|||||1649.5|1
2023-12-31 10:47:48|04128|1097538|SSON|2.35B|2350000000|1415|430487|8.18|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2023-12-31 10:47:52|04129|14117|SKG|8.05B|8050000000|3120|482597|1.6|38|2024-02-07|15/12/2023|||||3120|1|2023-11-01|15/09/2023|0.7535||2340000000||2684|1
2023-12-31 10:47:58|04130|961641|SCTS|2.71B|2710000000|1360|264008|14.86|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
2023-12-31 10:48:03|04131|6767|SXS|3.84B|3840000000|3779|266172|25.88|28|2024-02-29|15/12/2023||||782000000|3779|1|2023-10-31|15/09/2023|||349200000|349200000|3006|1
2023-12-31 10:48:07|04132|6808|SPX|7.73B|7730000000|10505|170933|-1.04|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
2023-12-31 10:48:14|04133|6837|SPT|701.88M|701880000|123.3|2113515|-52.61|27|2024-03-05|15/12/2023||0.0555||331500000|123.30000305176|1|2023-10-04|15/09/2023|||||131.10000610352|1
2023-12-31 10:48:19|04134|6669|SSE|20.16B|20160000000|1856|2997304|8.41|32|2024-01-31|15/12/2023|||||1856|1|2023-11-15|15/09/2023||41.25||16488000000|1711.5|1
2023-12-31 10:48:24|04135|942377|SSPG|1.87B|1870000000|234.8|1642122|2.53|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
2023-12-31 10:48:31|04136|6683|SJP|3.73B|3730000000|683.6|1902083|-37.57|33|2024-02-28|15/12/2023||0.415|||683.59997558594|1|2023-10-18|15/09/2023|||||668.59997558594|1
2023-12-31 10:48:38|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
2023-12-31 10:48:44|04138|6670|STAN|17.56B|17560000000|666.6|6378251|7.1|27|2024-02-20|15/12/2023||0.2773||4300000000|666.59997558594|1|2023-10-26|15/09/2023|0.232|0.33|4400000000|4490000000|714|1
2023-12-31 10:48:50|04139|40119|SYNCS|819.52M|819520000|123.4|843220|-31.82|22|2024-03-05|15/12/2023|||||123.40000152588|1|2023-11-29|15/09/2023|||||124.80000305176|1
2023-12-31 10:48:57|04140|14142|SYNTS|310.28M|310280000|189.7|566246|-82.14|32|2024-03-12|15/12/2023||0.1351||1192000000|189.69999694824|1|2023-11-15|15/09/2023|||||210.19999694824|1
2023-12-31 10:49:02|04141|6651|TATE|2.62B|2620000000|659|1478886|-7.34|26|2024-02-28|15/12/2023|||||659|1|2023-11-09|15/09/2023||25.12|884720000|884720000|655.5|1
2023-12-31 10:49:07|04142|6800|TW|5.19B|5190000000|147.05|15434071|44.66|35|2024-02-28|15/12/2023||4.70||1774000000|147.05000305176|1|2023-11-09|15/09/2023|||||115.55000305176|1
2023-12-31 10:49:12|04143|986303|TBCG|1.54B|1540000000|2830|56447|24.67|22|2024-02-22|15/12/2023|||||2830|1|2023-11-09|15/09/2023|5.45||532090000||2740|1
2023-12-31 10:49:20|04144|14119|TEP|1.27B|1270000000|1612|133357|-26.56|15|2023-06-19|15/03/2023|||||1538|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2023-12-31 10:49:25|04145|6870|TMPL|691.69M|691690000|238|458861|7.94|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
2023-12-31 10:49:31|04146|6817|TEM|1.7B|1700000000|151.6|1316923|3.13|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2023-12-31 10:49:38|04147|6581|TSCO|20.37B|20370000000|290.5|18671882|29.57|30|2024-01-11|15/11/2023||25.30||62131000000|290.5|1|2023-10-04|15/08/2023||10.04||32219000000|259.60000610352|1
2023-12-31 10:49:43|04148|1053059|TIFS|782.51M|782510000|153.8|676038|15.12|19|2024-03-12|15/12/2023||0.1047||1766000000|153.80000305176|1|2023-11-02|15/09/2023|||||124|1
2023-12-31 10:49:49|04149|6637|TCAPI|1.49B|1490000000|195.3|1713360|11.92|35|2024-03-12|15/12/2023|||||195.30000305176|1|2023-11-03|15/09/2023|||512000000|512000000|167.10000610352|1
2023-12-31 10:49:55|04150|6766|TRY|1.09B|1090000000|342.5|437268|12.11|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2023-12-31 10:50:00|04151|1137603|TRNT|1.49B|1490000000|321.8|1003140|17.19|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
2023-12-31 10:50:09|04152|6681|TPK|1.74B|1740000000|828.6|479424|-6.84|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
2023-12-31 10:50:14|04153|942420|BBOXT|3.22B|3220000000|168.9|6444227|21.86|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
2023-12-31 10:50:21|04154|23214|TUIT|3.11B|3110000000|7.064|1090278|-21.28|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2023-12-31 10:50:27|04155|6627|TLW|565.25M|565250000|38.92|3600169|5.42|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
2023-12-31 10:50:33|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
2023-12-31 10:50:39|04157|8804|UKCM|805.64M|805640000|62|1777823|6.16|23|2023-11-29|15/09/2023|||||58.299999237061|1|2023-09-27|15/06/2023|||||53.599998474121|1
2023-12-31 10:50:45|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
2023-12-31 10:50:51|04159|6661|ULVR|94.96B|94960000000|43.86|3941879|-9.13|36|2024-02-01|15/12/2023||1.31||14300000000|3800|1|2023-10-26|15/09/2023|||15240000000|15050000000|4013.5|1
2023-12-31 10:50:56|04160|6848|UTG|4.55B|4550000000|1044|896098|14.73|33|2024-02-21|15/12/2023|||||1044|1|2023-10-05|15/09/2023|||||881|1
2023-12-31 10:51:02|04161|6659|UU|7.22B|7220000000|1059.5|1910934|6.87|29|2024-01-31|15/12/2023|||||1059.5|1|2023-11-16|15/09/2023||-1.55||925470000|1083|1
2023-12-31 10:51:08|04162|6684|VSVS|1.29B|1290000000|481.2|316877|19.05|33|2024-02-29|15/12/2023|||||481.20001220703|1|2023-11-14|15/09/2023|||||423|1
2023-12-31 10:51:15|04163|6579|VCTX|1.32B|1320000000|1522|91573|-4.7|36|2024-02-09|15/12/2023|||||1522|1|2023-12-05|15/09/2023|0.3645|0.3645|72700000|199000000|1449|1
2023-12-31 10:51:21|04164|985785|VEILV|1.12B|1120000000|557|163285|-4.46|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2023-12-31 10:51:26|04165|27720|VOF|712.76M|712760000|456|180465|2.13|12|2023-03-23|15/12/2022|||||430|1|2022-10-24|15/06/2022|||||432.5|1
2023-12-31 10:51:31|04166|968974|VMUK|2.16B|2160000000|164.45|2425249|-9.69|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
2023-12-31 10:51:36|04167|6654|VTYV|3.16B|3160000000|917.5|888639|46.68|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
2023-12-31 10:51:42|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
2023-12-31 10:51:47|04169|667|VOD|18.56B|18560000000|68.56|74267094|-18.61|23|2024-02-05|15/12/2023|||||68.559997558594|1|2023-11-14|15/09/2023||0.06||11000000000|77.400001525879|1
2023-12-31 10:51:52|04170|1131407|WOSG|1.7B|1700000000|708.5|593360|-13.65|22|2024-04-03|15/01/2024||||453800000|708.5|1|2023-12-07|15/10/2023||||381000000|655.5|1
2023-12-31 10:51:59|04171|6674|WEIR|4.89B|4890000000|1886.5|581240|13.03|28|2024-02-28|15/12/2023||63.82||1393000000|1886.5|1|2023-11-01|15/09/2023|||||1707|1
2023-12-31 10:52:05|04172|6619|SMWH|1.73B|1730000000|1334|312486|-10.14|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
2023-12-31 10:52:11|04173|6646|WTB|6.8B|6800000000|3656|819501|42.26|31|2024-01-01|15/11/2023||||50000000|3656|1|2023-10-18|15/08/2023||85.00||1354000000|3323|1
2023-12-31 10:52:16|04174|6875|WTAN|1.49B|1490000000|237.5|589193|7.22|15|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1
2023-12-31 10:52:21|04175|945902|WIZZ|2.28B|2280000000|2211|350009|16.09|23|2024-01-25|15/12/2023||-0.0914||1150000000|2211|1|2023-11-09|15/09/2023|2.7|3.12|1820000000|1820000000|1863|1
2023-12-31 10:52:27|04176|6861|WKP|1.09B|1090000000|568|292841|27.76|30|2024-02-12|15/12/2023|||||568|1|2023-11-21|15/09/2023||15.50|||590|1
2023-12-31 10:52:34|04177|32401|WWH|1.76B|1760000000|311|1199016|-3.57|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
2023-12-31 10:52:40|04178|6578|WPP|8.05B|8050000000|753|2330971|-8.19|37|2024-02-29|15/12/2023||65.86||3220000000|753|1|2023-10-26|15/09/2023|||2840000000|2870000000|691|1
2023-12-31 10:52:45|04179|17981|ARTI|235.54B|235540000000|649.9|1918022|6.52|30|2024-02-05|15/12/2023||4.67||16398000000|649.59997558594|1|2023-11-03|15/09/2023|2.51|2.08|14500000000|16190000000|456.54998779297|1
2023-12-31 10:52:51|04180|17980|ACC|415.24B|415240000000|2208|514253|-9.57|42|2024-01-15|15/12/2023||15.69||43370000000|2211.25|1|2023-10-26|15/09/2023|20.4|19.53|44350000000|44290000000|1891.0999755859|1
2023-12-31 10:52:57|04181|17984|ADEL|3.25T|3250000000000|2848.95|2842118|-26.16|41|2024-02-08|15/12/2023||||292450000000|2848.9499511719|1|2023-11-02|15/09/2023||||346698000000|2217.3000488281|1
2023-12-31 10:53:01|04182|1088095|ADNA|2.53T|2530000000000|1597|2134142|-17.33|24|2024-02-28|15/12/2023|||||1597|1|2023-11-29|15/09/2023|||||1052.8000488281|1
2023-12-31 10:53:06|04183|18294|APSE|2.21T|2210000000000|1024.35|5894234|25.21|42|2024-02-06|15/12/2023||10.46||64100000000|1024.3499755859|1|2023-11-10|15/09/2023|8.09|8.96|66460000000|62680000000|806.20001220703|1
2023-12-31 10:53:11|04184|1111710|ADAG|1.09T|1090000000000|987.95|3436163|-73.25|23|2024-02-01|15/12/2023|||||987.95001220703|1|2023-10-27|15/09/2023|||||533.75|1
2023-12-31 10:53:16|04185|958331|ADAI|1.17T|1170000000000|1043.1|2746157|-59.71|29|2024-02-14|15/12/2023||||34978000000|1045.75|1|2023-11-06|15/09/2023||||36712000000|765.5|1
2023-12-31 10:53:22|04186|7310|ADTB|432.57B|432570000000|166|3947271|10.52|28|2024-02-02|15/12/2023||2.88||75327000000|166.39999389648|1|2023-11-29|15/09/2023|2.6|2.65|68120000000|68120000000|170.10000610352|1
2023-12-31 10:53:28|04187|946826|ADIA|211.27B|211270000000|223.65|2668890|-22.21|30|2024-02-14|15/12/2023||0.46||40830000000|223.69999694824|1|2023-11-09|15/09/2023|-1.9|-1.7|32260000000|32010000000|218.14999389648|1
2023-12-31 10:53:34|04188|947273|AJPH|262.36B|262360000000|2077|159145|71.38|31|2024-01-31|15/12/2023||12.5||10430000000|2083.6499023438|1|2023-10-31|15/09/2023|15.5|15.9|10280000000|10490000000|1754.3000488281|1
2023-12-31 10:53:40|04189|946738|ALEM|149.27B|149270000000|755|239651|31.79|30|2024-01-31|15/12/2023||7.2||15940000000|759.40002441406|1|2023-11-07|15/09/2023|6.9|6.93|15950000000|15940000000|730.54998779297|1
2023-12-31 10:53:45|04190|962425|ALKE|622.05B|622050000000|5199|258163|73.03|30|2024-02-09|15/12/2023||30.75||31600000000|5202.6000976562|1|2023-11-06|15/09/2023|51.9|33.25|35030000000|33350000000|3808.9499511719|1
2023-12-31 10:53:50|04191|17997|AMAR|139.45B|139450000000|815|735527|42.54|33|2024-01-31|15/12/2023||14.21||28220000000|816|1|2023-10-31|15/09/2023|12.5|12.35|28110000000|28110000000|631.25|1
2023-12-31 10:53:56|04192|17998|ABUJ|1.03T|1030000000000|519.7|3295814|-0.84|42|2024-01-19|15/12/2023||2.89||41440000000|520.90002441406|1|2023-11-01|15/09/2023|3.2|2.71|39700000000|42090000000|424.45001220703|1
2023-12-31 10:54:02|04193|18004|APLH|820.16B|820160000000|5708|441223|27.48|42|2024-02-14|15/12/2023||20.21||48800000000|5704.1000976562|1|2023-11-09|15/09/2023|16.2|16.17|48470000000|48470000000|5110.9501953125|1
2023-12-31 10:54:07|04194|18005|APLO|288.37B|288370000000|453.95|2621604|39.98|42|2024-02-06|15/12/2023||5.36||68600000000|454.04998779297|1|2023-11-07|15/09/2023|7.65|7.57|62800000000|62800000000|393|1
2023-12-31 10:54:14|04195|18010|ASOK|533.05B|533050000000|181.55|11182540|26.6|44|2024-02-01|15/12/2023||2.34||99320000000|181.55000305176|1|2023-11-09|15/09/2023|1.91|1.22|96860000000|99760000000|173.55000305176|1
2023-12-31 10:54:20|04196|18011|||||||42|2024-01-17|15/12/2023||14.64||97660000000|3402.3999023438|1|2023-10-26|15/09/2023|12.57|13.22|84790000000|90120000000|3060.8000488281|1
2023-12-31 10:54:27|04197|946934|ASTL|512.42B|512420000000|1911|487810|29.74|31|2024-02-13|15/12/2023||6.04||14570000000|1907.5500488281|1|2023-10-18|15/09/2023|4.9|4.99|13630000000|13630000000|1967.1999511719|1
2023-12-31 10:54:33|04198|1014099|AUFI|526.59B|526590000000|785|1889896|19.95|28|2024-01-29|15/12/2023||6.86||17190000000|787.40002441406|1|2023-10-18|15/09/2023|6|6.03|16740000000|16740000000|706.59997558594|1
2023-12-31 10:54:38|04199|18014|ARBN|635.16B|635160000000|1085.4|2076410|147.64|42|2024-02-14|15/12/2023||15.84||72170000000|1084|1|2023-11-09|15/09/2023|12.83|11.03|72190000000|68090000000|936.54998779297|1
2023-12-31 10:54:42|04200|997883|AVEU|2.66T|2660000000000|4060|353884|-0.22|29|2024-01-08|15/12/2023||11.39||144700000000|4082.6499023438|1|2023-11-29|15/09/2023|10.1|9.94|123080000000|123080000000|3912.1499023438|1
2023-12-31 10:54:49|04201|18017|AXBK|3.4T|3400000000000|1102.3|8385892|18.05|47|2024-01-22|15/12/2023||19.2||179400000000|1102.3000488281|1|2023-10-25|15/09/2023|19|19.01|173490000000|173440000000|964.29998779297|1
2023-12-31 10:54:54|04202|18020|BAJA|1.92T|1920000000000|6797.25|486690|87.97|42|2024-01-31|15/12/2023||63||110750000000|6797.25|1|2023-10-18|15/09/2023|64.9|64.7|107770000000|107550000000|5141.25|1
2023-12-31 10:55:00|04203|18022|BJFN|4.52T|4520000000000|7327.75|1065890|11.45|41|2024-02-01|15/12/2023||62.01||92890000000|7327.75|1|2023-10-17|15/09/2023|58.67|56.91|88450000000|88440000000|8036|1
2023-12-31 10:55:05|04204|18023|BJFS|2.69T|2690000000000|1688|1388545|9.05|39|2024-01-31|15/12/2023||12.61||261230000000|1685.8000488281|1|2023-10-27|15/09/2023|12.1|10.67|260230000000|221040000000|1560|1
2023-12-31 10:55:10|04205|18024|BJAT|853.79B|853790000000|7671.4|36772|33.61|33|2024-02-01|15/12/2023|||||7674.6000976562|1|2023-10-27|15/09/2023|||||6667.6499023438|1
2023-12-31 10:55:17|04206|39853|BLKI|496.45B|496450000000|2573|275275|20.73|38|2024-02-15|15/12/2023||17.4||23010000000|2568.5500488281|1|2023-10-21|15/09/2023|17.4|17.36|22470000000|22440000000|2540.75|1
2023-12-31 10:55:21|04207|1072999|BANH|388.87B|388870000000|241.4|8766033|3.07|28|2024-01-19|15/12/2023||6.54||33230000000|241.39999389648|1|2023-10-27|15/09/2023|4.48|4.55|29840000000|29290000000|212.44999694824|1
2023-12-31 10:55:27|04208|18047|BOB|1.2T|1200000000000|231.1|18001727|24.45|42|2024-02-02|15/12/2023||7.54||144260000000|231.10000610352|1|2023-11-03|15/09/2023|8.22|7.68|150020000000|134830000000|199.89999389648|1
2023-12-31 10:55:33|04209|18031|BOI|512.63B|512630000000|112.6|18221071|27.59|47|2024-02-02|15/12/2023||4.28||50387000000|112.59999847412|1|2023-11-04|15/09/2023|3.55|4.21|74280000000||99|1
2023-12-31 10:55:40|04210|18034|BATA|212.22B|212220000000|1652.65|211033|0.21|35|2024-02-08|15/12/2023||8.8||9900000000|1651.4000244141|1|2023-11-08|15/09/2023|4.75|4.44|8190000000|8190000000|1538.5999755859|1
2023-12-31 10:55:45|04211|18036|BRGR|704.61B|704610000000|603|1080170|24.47|31|2024-02-06|15/12/2023||2.88||29920000000|604.65002441406|1|2023-11-02|15/09/2023|2.5|2.58|27670000000|27670000000|550.04998779297|1
2023-12-31 10:55:50|04212|18043|BAJE|1.35T|1350000000000|183.5|16530451|83.68|47|2024-01-31|15/12/2023||1.1||49690000000|184.19999694824|1|2023-10-28|15/09/2023|1.11|1.08|39930000000|45750000000|132.19999694824|1
2023-12-31 10:55:57|04213|18039|BFRG|576.77B|576770000000|1238|1028205|40.71|47|2024-02-08|15/12/2023||6.3||29321000000|1238.3499755859|1|2023-11-06|15/09/2023|7.4|6.79|37740000000|21990000000|1030.8499755859|1
2023-12-31 10:56:05|04214|18042|BHEL|673.61B|673610000000|193.55|28850795|144.38|47|2024-02-08|15/12/2023||0.47||57330000000|193.55000305176|1|2023-11-08|15/09/2023|-0.7|-0.7|51250000000|51250000000|128.94999694824|1
2023-12-31 10:56:12|04215|18040|BPCL|977.57B|977570000000|450.65|7225838|36.35|47|2024-02-09|15/12/2023||15.5||932000000000|450.64999389648|1|2023-10-26|15/09/2023|39.92|21.31|1029860000000|1156190000000|339.95001220703|1
2023-12-31 10:56:17|04216|18041|BRTI|6.06T|6060000000000|1032.2|4680492|28.05|42|2024-02-05|15/12/2023||4.3||382000000000|1032.1999511719|1|2023-10-31|15/09/2023|2.31|5.4|370440000000|381210000000|926.25|1
2023-12-31 10:56:22|04217|18045|BION|298.08B|298080000000|249.6|3158644|-4.68|42|2024-01-25|15/12/2023||2.54||40800000000|249.64999389648|1|2023-11-09|15/09/2023|1.05|1.32|34620000000|36140000000|226.85000610352|1
2023-12-31 10:56:27|04218|18052|BOSH|654.43B|654430000000|22249|26312|28.87|42|2024-02-13|15/12/2023||||42460000000|22203.80078125|1|2023-11-08|15/09/2023|338.71|137.93|41300000000|43000000000|19757.69921875|1
2023-12-31 10:56:32|04219|18054|BRIT|1.29T|1290000000000|5340.8|322044|23.99|42|2024-02-09|15/12/2023||21.47||42680000000|5338.4501953125|1|2023-11-01|15/09/2023|24.4|24.21|44330000000|44120000000|4426.5|1
2023-12-31 10:56:37|04220|18055|ZYDU|697.61B|697610000000|688.75|1288323|64.01|42|2024-02-08|15/12/2023||8||44000000000|689.20001220703|1|2023-11-07|15/09/2023|7.9|7.68|43690000000|43640000000|584.84997558594|1
2023-12-31 10:56:43|04221|18057|CNBK|794.07B|794070000000|437.5|6851425|31.26|47|2024-01-24|15/12/2023||14.98||139600000000|437.5|1|2023-10-26|15/09/2023|19.88|19.92|135380000000|135380000000|353.75|1
2023-12-31 10:56:50|04222|18061|CAST|177.84B|177840000000|179.75|4491189|45.96|32|2024-01-31|15/12/2023||||9720000000|179.75|1|2023-10-30|15/09/2023|2|1.8|11830000000|11430000000|137.25|1
2023-12-31 10:56:56|04223|18070|CHLA|1.06T|1060000000000|1259.8|1840626|74.27|31|2024-01-30|15/12/2023||9.98||24570000000|1259.8000488281|1|2023-11-02|15/09/2023|9.3|9.22|23670000000|23670000000|1149|1
2023-12-31 10:57:01|04224|18071|CIPL|1.01T|1010000000000|1246.3|1723117|15.83|42|2024-02-07|15/12/2023||12.58||64670000000|1246.3000488281|1|2023-10-27|15/09/2023|14|12.23|66780000000|64470000000|1150.8499755859|1
2023-12-31 10:57:09|04225|18072|CTBK|113.34B|113340000000|149|5340953|-17.41|31|2024-01-31|15/12/2023||3.40||7890000000|149|1|2023-10-27|15/09/2023|3.8|3.82|7210000000|6410000000|129.39999389648|1
2023-12-31 10:57:14|04226|18075|COAL|2.32T|2320000000000|376|12306585|67.07|42|2024-02-13|15/12/2023||13.47||355000000000|376|1|2023-11-10|15/09/2023|11|11.33|327760000000|321570000000|323.54998779297|1
2023-12-31 10:57:19|04227|39893|COFO|386.94B|386940000000|6284.85|400311|61.81|42|2024-01-22|15/12/2023||37.53||23190000000|6274.3999023438|1|2023-10-19|15/09/2023|29.6|33.27|22760000000|22910000000|5092.1000976562|1
2023-12-31 10:57:25|04228|18076|COLG|687.89B|687890000000|2526.65|427531|64.46|38|2024-01-25|15/12/2023||10.34||13940000000|2529.6999511719|1|2023-10-26|15/09/2023|12.5|12.5|14710000000|14680000000|2074.3999023438|1
2023-12-31 10:57:30|04229|18077|CCRI|523.78B|523780000000|859.65|1179815|16.36|47|2024-01-24|15/12/2023||5.28||22500000000|859.65002441406|1|2023-11-02|15/09/2023|5.9|5.91|21900000000|21900000000|675.5|1
2023-12-31 10:57:36|04230|18080|CORF|368.49B|368490000000|1251.65|333439|41.09|33|2024-02-01|15/12/2023||18.40||71910000000|1251.6500244141|1|2023-10-26|15/09/2023|25.7|25.7|69880000000|69880000000|1118.1500244141|1
2023-12-31 10:57:42|04231|978762|CROP|199.04B|199040000000|310.55|2037758|-7.7|30|2024-01-29|15/12/2023||1.69||16990000000|310.89999389648|1|2023-10-20|15/09/2023|1.58|1.58|17820000000|17810000000|295.04998779297|1
2023-12-31 10:57:49|04232|18084|CUMM|544.28B|544280000000|1966.8|516654|42.48|38|2024-02-07|15/12/2023||10.59||21800000000|1963.9499511719|1|2023-11-07|15/09/2023|11.9|11.79|19000000000|18990000000|1724.75|1
2023-12-31 10:57:54|04233|18086|DABU|987.38B|987380000000|556.65|1974244|-0.85|42|2024-01-31|15/12/2023||2.98||34030000000|557.20001220703|1|2023-11-03|15/09/2023|2.9|2.85|32040000000|32270000000|530.40002441406|1
2023-12-31 10:58:00|04234|947396|DALB|426.71B|426710000000|2275.2|393004|22.14|30|2024-01-26|15/12/2023||12.35||36540000000|2275.1999511719|1|2023-10-26|15/09/2023|6.4|6.52|31490000000|31640000000|2057.25|1
2023-12-31 10:58:06|04235|947225|DPNT|338.56B|338560000000|2480|406077|24.92|35|2024-02-14|15/12/2023||||22180000000|2481.1999511719|1|2023-11-07|15/09/2023|15|15|17780000000|17780000000|2138.3500976562|1
2023-12-31 10:58:12|04236|18203|DHAE|24.12B|24120000000|38.8|1243823|-6.28|29|2024-01-25|15/12/2023|||||38.799999237061|1|2023-11-10|15/09/2023|||||39.400001525879|1
2023-12-31 10:58:19|04237|18099|DIVI|1.04T|1040000000000|3903.9|422607|14.38|42|2024-02-05|15/12/2023||17.25||20050000000|3903.8999023438|1|2023-11-06|15/09/2023|13.1|16.02|19090000000|19200000000|3350.6999511719|1
2023-12-31 10:58:25|04238|1046345|DIXO|392.78B|392780000000|6554|517315|67.85|28|2024-01-26|15/12/2023||18.35||52900000000|6566.75|1|2023-11-15|15/09/2023|18.6|18.54|49430000000|49430000000|5233.7998046875|1
2023-12-31 10:58:30|04239|18100|DLF|1.8T|1800000000000|724|4249305|93.07|42|2024-01-25|15/12/2023||2.36||21940000000|726.40002441406|1|2023-10-30|15/09/2023|2.5|2.47|13480000000|13660000000|536.15002441406|1
2023-12-31 10:58:36|04240|962426|DLPA|214.08B|214080000000|2577.7|266746|14.03|30|2024-02-08|15/12/2023||9.23||5490000000|2577.6999511719|1|2023-11-02|15/09/2023|13.1|13.31|6010000000|6010000000|2380.6999511719|1
2023-12-31 10:58:41|04241|18101|REDY|965.41B|965410000000|5804|435419|36.97|37|2024-01-30|15/12/2023||59.56||67150000000|5797.8999023438|1|2023-10-27|15/09/2023|88.78|72.46|68800000000|67850000000|5421.9501953125|1
2023-12-31 10:58:46|04242|18108|EICH|1.13T|1130000000000|4132|570703|28.01|36|2024-02-07|15/12/2023||37.43||41960000000|4143.5|1|2023-11-10|15/09/2023|37.13|36.46|41150000000|40690000000|3541.8999023438|1
2023-12-31 10:58:53|04243|18113|EMAM|246.25B|246250000000|562|516792|32.22|33|2024-02-01|15/12/2023||6.5||10800000000|563.75|1|2023-11-06|15/09/2023|4.1|4.28|8650000000|8650000000|508.79998779297|1
2023-12-31 10:58:59|04244|992809|ENDU|271.93B|271930000000|1920|150917|39.21|30|2024-02-06|15/12/2023||8.65||26790000000|1933.1999511719|1|2023-11-09|15/09/2023|11|11.21|25450000000|25920000000|1724.6500244141|1
2023-12-31 11:00:04|04245|18118|ESCO|329.02B|329020000000|2983.1|351145|39.39|0||
2023-12-31 11:00:10|04246|18122|EXID|270.26B|270260000000|317.85|2662685|76.34|42|2024-01-24|15/12/2023||3.02||40260000000|317.85000610352|1|2023-11-06|15/09/2023|3.4|3.4|41070000000|41070000000|256.10000610352|1
2023-12-31 11:00:17|04247|18125|FED|379.97B|379970000000|156.15|12241818|12.3|38|2024-01-15|15/12/2023||3.86||28630000000|147.5|1|2023-10-16|15/09/2023|4.12|4.02|27870000000|26940000000|147.5|1
2023-12-31 11:00:24|04248|18132|FOHE|316.48B|316480000000|419.05|1640806|46.47|42|2024-02-15|15/12/2023||1.98||17210000000|419.20001220703|1|2023-11-10|15/09/2023|2.3|2.28|17700000000|17700000000|342.20001220703|1
2023-12-31 11:00:30|04249|18137|GAIL|1.07T|1070000000000|162.1|20444349|68.77|47|2024-02-12|15/12/2023||2.12||339100000000|162.10000610352|1|2023-10-31|15/09/2023|3.7|3.18|318070000000|341820000000|118.69999694824|1
2023-12-31 11:00:35|04250|1167243|GLAD|316.97B|316970000000|1924.5|371903|22.07|18|2024-01-22|15/12/2023||14.44||13990000000|1924.5|1|2023-10-20|15/09/2023|11.8|11.78|13730000000|13620000000|1608.5|1
2023-12-31 11:00:45|04251|18149|GLEN|240.96B|240960000000|853.95|1079161|101.33|42|2024-02-09|15/12/2023||12.08||36760000000|853.95001220703|1|2023-11-10|15/09/2023|8.25|7.13|32070000000|32630000000|784.09997558594|1
2023-12-31 11:00:50|04252|18150|GMRI|486.2B|486200000000|80.55|27826775|102.64|42|2024-02-13|15/12/2023||||12300000000|80.550003051758|1|2023-10-30|15/09/2023|-1.8||20640000000|20640000000|54.849998474121|1
2023-12-31 11:00:57|04253|18152|GOCP|1.16T|1160000000000|1129|953489|29.17|42|2024-01-30|15/12/2023||5.79||40170000000|1131.1999511719|1|2023-11-01|15/09/2023|4.4|4.36|36020000000|35920000000|991.84997558594|1
2023-12-31 11:01:10|04254|18153|GODI|250.8B|250800000000|744.45|616342|73.17|33|2024-02-14|15/12/2023|||||744.45001220703|1|2023-11-08|15/09/2023|||||658|1
2023-12-31 11:01:16|04255|18154|GODR|559.79B|559790000000|2007|736011|63.88|41|2024-02-01|15/12/2023||6.36||4210000000|2013.3499755859|1|2023-11-02|15/09/2023|2.75|5.87|3430000000|6460000000|1664.25|1
2023-12-31 11:01:23|04256|18156|GRAS|1.4T|1400000000000|2134.8|610594|23.86|42|2024-02-14|15/12/2023||10.88||64200000000|2134.8000488281|1|2023-11-13|15/09/2023|12.1|12.5|64420000000|64420000000|1946.0999755859|1
2023-12-31 11:01:30|04257|18171|GGAS|317.69B|317690000000|461.5|1145288|-5.07|35|2024-02-08|15/12/2023||4.35||44210000000|461.5|1|2023-11-03|15/09/2023|4.3|3.62|39910000000|37640000000|408.29998779297|1
2023-12-31 11:01:36|04258|18170|GSPT|172.65B|172650000000|306|1043436|16.04|38|2024-02-08|15/12/2023||4.8||2170000000|306|1|2023-11-06|15/09/2023|9.4|6.05|5290000000|5260000000|266.5|1
2023-12-31 11:01:42|04259|18174|HVEL|857.4B|857400000000|1367.95|708119|24.36|47|2024-01-23|15/12/2023||5.54||45760000000|1367.9499511719|1|2023-10-19|15/09/2023|3.97|4.75|38910000000|41760000000|1340.3499755859|1
2023-12-31 11:01:47|04260|18176|HCLT|3.97T|3970000000000|1466.1|2401258|41.07|42|2024-01-12|15/12/2023||15.22||279610000000|1466.0999755859|1|2023-10-11|15/09/2023|14.13|13.73|266720000000|268390000000|1261.8000488281|1
2023-12-31 11:01:52|04261|1089258|HDFA|684.22B|684220000000|3205|518812|46.92|27|2024-01-22|15/12/2023||18.52||6440000000|3205|1|2023-10-24|15/09/2023|20.49|18.82|6430000000|6430000000|2828.9499511719|1
2023-12-31 11:01:58|04262|18177|HDBK|12.98T|12980000000000|1709.25|16173335|4.98|42|2024-01-16|15/12/2023||25.03||396360000000|1709.25|1|2023-10-16|15/09/2023|21.06|21.07|380930000000|380940000000|1535.75|1
2023-12-31 11:02:03|04263|1054973|HDFL|1.39T|1390000000000|646.7|3036752|14.21|27|2024-01-19|15/12/2023||2.22||169150000000|646.70001220703|1|2023-10-20|15/09/2023|1.78|1.8|149400000000|148670000000|639|1
2023-12-31 11:02:08|04264|18179|HROM|827.17B|827170000000|4139.55|723521|51.14|44|2024-02-06|15/12/2023||50.85||95590000000|4139.5498046875|1|2023-10-31|15/09/2023|52.61|50.3|96940000000|93180000000|3110.3500976562|1
2023-12-31 11:02:14|04265|18187|HALC|1.37T|1370000000000|614.85|5540773|29.89|47|2024-02-13|15/12/2023||8.95||514000000000|614.84997558594|1|2023-11-09|15/09/2023|9.87|12.47|546320000000|475430000000|488.04998779297|1
2023-12-31 11:02:19|04266|1072997|HIAE|1.88T|1880000000000|2804|1731382|121.55|25|2024-02-08|15/12/2023||15.07||58300000000|2804|1|2023-11-10|15/09/2023|20.6|24.85|56360000000|56200000000|2030.8000488281|1
2023-12-31 11:02:25|04267|39868|HCPR|264.58B|264580000000|273.65|13039247|149.68|29|2024-01-31|15/12/2023|||||273.64999389648|1|2023-11-10|15/09/2023|||||144.25|1
2023-12-31 11:02:30|04268|18184|HPCL|565.86B|565860000000|398.9|8808558|69.64|46|2024-02-08|15/12/2023||7.58||993380000000|256.29998779297|1|2023-11-05|15/09/2023|36.1|35.24|1026180000000|1216430000000|256.29998779297|1
2023-12-31 11:02:36|04269|18185|HLL|6.26T|6260000000000|2663.95|1534336|4.02|45|2024-01-18|15/12/2023||11.18||159940000000|2663.9499511719|1|2023-10-20|15/09/2023|11.56|11.02|152760000000|153420000000|2548.1000976562|1
2023-12-31 11:02:40|04270|18186|HZNC|1.34T|1340000000000|318.05|598429|-1.13|42|2024-01-18|15/12/2023||||89000000000|318.04998779297|1|2023-10-19|15/09/2023|4.09|3.9|67910000000|68520000000|313.25|1
2023-12-31 11:02:44|04271|18191|HDFC|5.05T|5050000000000|2724.3|5246348|3.29|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
2023-12-31 11:02:49|04272|18198|ICBK|6.99T|6990000000000|996.6|13087185|11.87|38|2024-01-31|15/12/2023||13.71||244270000000|996.59997558594|1|2023-10-21|15/09/2023|14.6|14.59|240850000000|237960000000|932.75|1
2023-12-31 11:02:59|04273|1050153|ICIL|698.12B|698120000000|1425|494261|15.22|28|2024-01-16|15/12/2023||7.22||64940000000|1420.0999755859|1|2023-10-18|15/09/2023|11.7|11.09|62720000000|62160000000|1360.3499755859|1
2023-12-31 11:03:04|04274|991131|ICIR|770.21B|770210000000|534.85|1792139|18.51|30|2024-01-17|15/12/2023||2.79||100250000000|534.84997558594|1|2023-10-17|15/09/2023|1.7|2.13|104260000000|104280000000|531.04998779297|1
2023-12-31 11:03:10|04275|1073007|ICCI|232.05B|232050000000|718|368268|44.37|29|2024-01-16|15/12/2023||||11540000000|718|1|2023-11-29|15/09/2023|13.06|13.06|12490000000|12490000000|668.09997558594|1
2023-12-31 11:03:17|04276|960765|IDFB|628.17B|628170000000|88.8|31369122|51.02|32|2024-01-29|15/12/2023||1.27||56910000000|88.900001525879|1|2023-10-28|15/09/2023|1.18|1.21|53800000000|53800000000|86.050003051758|1
2023-12-31 11:03:23|04277|1161582|INMR|163.26B|163260000000|2721.6|19686|26.04|20|2024-01-23|15/12/2023||14.8||3080000000|2721.8999023438|1|2023-10-19|15/09/2023|11.3|12.26|2950000000|2980000000|2795.25|1
2023-12-31 11:03:29|04278|18209|INBA|566.94B|566940000000|421.4|2440073|47.68|34|2024-01-26|15/12/2023||11.05||79000000000|420.89999389648|1|2023-10-26|15/09/2023|15.28|14.6|77330000000|77320000000|408.89999389648|1
2023-12-31 11:03:36|04279|18210|IHTL|622.42B|622420000000|438.35|2686971|37.56|42|2024-01-30|15/12/2023||3.21||19980000000|438.35000610352|1|2023-10-27|15/09/2023|1.15|1.14|14330000000|14330000000|374.79998779297|1
2023-12-31 11:03:42|04280|18197|IOC|1.79T|1790000000000|129.85|26680454|69.74|47|2024-02-14|15/12/2023||3.55||1872870000000|129.85000610352|1|2023-10-30|15/09/2023|9.53|7.97|2057900000000|2096940000000|86.900001525879|1
2023-12-31 11:03:47|04281|1169003|INID|1.3T|1300000000000|99.35|78126722|205.22|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
2023-12-31 11:03:51|04282|1153181|INIR|710B|710000000000|887.5|4446138|38.74|21|2024-02-07|15/12/2023||3.8||10700000000|887.5|1|2023-11-29|15/09/2023|3.7|3.72|9950000000|9950000000|696.79998779297|1
2023-12-31 11:04:01|04283|18213|IGAS|292.85B|292850000000|418|2656496|0.98|37|2024-02-14|15/12/2023||5.52||34630000000|418.35000610352|1|2023-10-31|15/09/2023|7.64|6.75|39570000000|35150000000|385.54998779297|1
2023-12-31 11:04:06|04284|39852|INUS|536.35B|536350000000|199.05|8131734|4.52|42|2024-01-23|15/12/2023||6.02||72820000000|199.05000305176|1|2023-10-24|15/09/2023|4.8|5.46|71330000000|72010000000|177.80000305176|1
2023-12-31 11:04:11|04285|18215|INBK|1.24T|1240000000000|1595.9|3664408|30.8|42|2024-01-11|15/12/2023||30.15||76810000000|1598.9499511719|1|2023-10-17|15/09/2023|28.31|28.43|73590000000|67030000000|1446.4000244141|1
2023-12-31 11:04:16|04286|18216|INED|663.14B|663140000000|5131|288189|30.49|47|2024-02-01|15/12/2023||15.44||6030000000|5140.1499023438|1|2023-11-07|15/09/2023|16.55|15.48|5930000000|5930000000|4311.5498046875|1
2023-12-31 11:04:21|04287|18217|INFY|6.39T|6390000000000|1542.9|5434322|2.3|37|2024-01-11|15/12/2023||14.92||386910000000|1542.9000244141|1|2023-10-12|15/09/2023|14.99|15.03|392840000000|383990000000|1494.4000244141|1
2023-12-31 11:04:25|04288|961701|INGL|1.15T|1150000000000|2967.1|741783|47.79|30|2024-02-14|15/12/2023||81.4||187890000000|2967.1000976562|1|2023-11-03|15/09/2023|4.9|6.65|149440000000|149390000000|2490.8999023438|1
2023-12-31 11:04:31|04289|18222|IPCA|282.41B|282410000000|1113.15|474669|32.03|47|2024-02-13|15/12/2023||5.1||21410000000|734.84997558594|1|2023-11-10|15/09/2023|5.7|5.85|20340000000|20320000000|734.84997558594|1
2023-12-31 11:04:36|04290|18224|ITC|5.76T|5760000000000|462.1|9766492|39.38|42|2024-02-02|15/12/2023||3.83||194510000000|462.10000610352|1|2023-10-19|15/09/2023|4|3.98|165500000000|167790000000|451.64999389648|1
2023-12-31 11:04:42|04291|18241|JNSP|763.13B|763130000000|747|2320419|28.66|42|2024-02-14|15/12/2023||14.46||131000000000|748.09997558594|1|2023-10-31|15/09/2023|13.8|13.72|122500000000|122560000000|643.65002441406|1
2023-12-31 11:04:48|04292|18244|JSWE|671.39B|671390000000|409.05|4549107|42.23|42|2024-02-14|15/12/2023||||20116000000|409.04998779297|1|2023-10-20|15/09/2023|5.2|3.20|32590000000|29700000000|401.85000610352|1
2023-12-31 11:04:53|04293|18226|JSTL|2.14T|2140000000000|880.25|1963987|14.61|42|2024-01-25|15/12/2023||12.7||469000000000|880.25|1|2023-10-19|15/09/2023|11.33|11.24|445840000000|425490000000|784.40002441406|1
2023-12-31 11:05:00|04294|18247|JUBI|372.17B|372170000000|565.05|2206342|10.57|44|2024-01-31|15/12/2023||1.59||14890000000|565.04998779297|1|2023-10-25|15/09/2023|1.1|1.07|13450000000|13460000000|524.84997558594|1
2023-12-31 11:05:05|04295|18260|KTKM|3.79T|3790000000000|1908.1|3296686|4.42|42|2024-01-22|15/12/2023||15.97||88290000000|1908.0999755859|1|2023-10-21|15/09/2023|16.06|16.06|86110000000|86100000000|1769.5999755859|1
2023-12-31 11:05:12|04296|39882|LTFH|405.89B|405890000000|165|9735604|89.11|40|2024-01-24|15/12/2023||2.48||21760000000|165.05000305176|1|2023-10-20|15/09/2023|2.4|2.4|21570000000|21570000000|138.14999389648|1
2023-12-31 11:05:18|04297|991132|LTEH|555.67B|555670000000|5254.95|180436|42.66|30|2024-01-18|15/12/2023||31.4||24440000000|5254.9501953125|1|2023-10-17|15/09/2023|29.8|29.81|23870000000|23870000000|4690.2998046875|1
2023-12-31 11:05:23|04298|18268|LART|4.85T|4850000000000|3520|1788146|68.76|42|2024-01-30|15/12/2023||23.69||541710000000|3526|1|2023-10-30|15/09/2023|22.92|20.08|510240000000|508430000000|2901.8999023438|1
2023-12-31 11:05:28|04299|986039|LTIM|1.86T|1860000000000|6294.95|382269|44.2|30|2024-01-19|15/12/2023||41.49||91370000000|6294.9501953125|1|2023-10-18|15/09/2023|39.2|38.59|89050000000|88940000000|5213.75|1
2023-12-31 11:05:34|04300|994422|LAUL|231.86B|231860000000|430.2|2127065|14.64|30|2024-01-25|15/12/2023||5.30||14200000000|430.20001220703|1|2023-10-26|15/09/2023|0.7|0.7|12250000000|12240000000|356.64999389648|1
2023-12-31 11:05:40|04301|18269|LICH|294.89B|294890000000|536.5|2260368|29.54|47|2024-01-25|15/12/2023||18.64||19770000000|536.09997558594|1|2023-11-01|15/09/2023|21.6|21.6|21590000000|21510000000|459.20001220703|1
2023-12-31 11:05:45|04302|18270|LUPN|602.42B|602420000000|1322.95|1176519|80.31|42|2024-02-08|15/12/2023||9||48040000000|1322.9499511719|1|2023-11-08|15/09/2023|10.8|10.83|50390000000|50100000000|1189.6999511719|1
2023-12-31 11:05:50|04303|18291|MRF|549.56B|549560000000|129300|6101|46.04|35|2024-02-08|15/12/2023||953||60220000000|129579.25|1|2023-11-03|15/09/2023|1349|1357.6|60880000000|61200000000|110500.046875|1
2023-12-31 11:05:57|04304|985843|MGAS|118.58B|118580000000|1199.6|624751|43.11|30|2024-02-07|15/12/2023||31||15470000000|1200.5|1|2023-10-25|15/09/2023|34.3|34.58|15710000000|15830000000|1018.75|1
2023-12-31 11:06:02|04305|18273|MAHM|1.93T|1930000000000|1729.4|2379232|38.44|42|2024-02-09|15/12/2023||19.74||263180000000|1729.4000244141|1|2023-11-10|15/09/2023|28.9|28.72|243100000000|247720000000|1552.0500488281|1
2023-12-31 11:06:06|04306|18271|MMFS|341.41B|341410000000|276.7|3869355|17.95|36|2024-01-30|15/12/2023||3.92||18840000000|276.70001220703|1|2023-10-27|15/09/2023|1.9|4.1|16740000000|17400000000|269.79998779297|1
2023-12-31 11:06:12|04307|39888|MNFL|145.54B|145540000000|172|10059454|48.08|32|2024-02-08|15/12/2023||6.17||14840000000|172|1|2023-11-13|15/09/2023|6.61|6.6|14850000000|14850000000|138.35000610352|1
2023-12-31 11:06:17|04308|18276|MRCO|709.29B|709290000000|547.2|1498665|7.33|42|2024-02-08|15/12/2023||3.01||26570000000|548.5|1|2023-10-30|15/09/2023|2.7|2.75|24760000000|24760000000|537.75|1
2023-12-31 11:06:23|04309|18277|MRTI|3.24T|3240000000000|10301.85|496766|22.72|42|2024-01-25|15/12/2023||108.52||361400000000|10302.349609375|1|2023-10-27|15/09/2023|123|122.49|370620000000|369270000000|10424.150390625|1
2023-12-31 11:06:30|04310|18279|MAXI|327.91B|327910000000|954.3|809557|40.86|44|2024-02-06|15/12/2023||3.77||74800000000|954.29998779297|1|2023-10-31|15/09/2023|3.51|1.99|66300000000|66300000000|923.15002441406|1
2023-12-31 11:06:35|04311|18283|MINT|566.43B|566430000000|3434|637303|-0.08|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
2023-12-31 11:06:41|04312|18290|MBFL|517.17B|517170000000|2737.25|529571|38.75|43|2024-02-01|15/12/2023||21.21||34470000000|2739.75|1|2023-10-19|15/09/2023|20.62|21.39|32770000000|33470000000|2255.1999511719|1
2023-12-31 11:06:46|04313|39890|MUTT|592.67B|592670000000|1470|521476|38.28|35|2024-02-08|15/12/2023||24.98||19600000000|1476.3000488281|1|2023-11-08|15/09/2023|24.68|26.09|19170000000|20040000000|1336.3499755859|1
2023-12-31 11:06:52|04314|39891|NATP|145.32B|145320000000|811.5|647230|44.48|32|2024-02-08|15/12/2023||3.4||3550000000|811.34997558594|1|2023-11-14|15/09/2023|20.6|18.28|10310000000|10490000000|794.25|1
2023-12-31 11:06:59|04315|18299|NALU|242.34B|242340000000|131.95|18642320|64.12|42|2024-02-09|15/12/2023||1.10||35070000000|131.94999694824|1|2023-11-09|15/09/2023|1.1|1.7|30430000000|31680000000|94|1
2023-12-31 11:07:05|04316|946691|NAFL|190.95B|190950000000|3853.2|231307|-5.31|30|2024-02-06|15/12/2023||32.83||7330000000|3853.1999511719|1|2023-10-31|15/09/2023|12.2|14.54|4720000000|4720000000|3424.1499023438|1
2023-12-31 11:07:11|04317|30059|NEST|2.56T|2560000000000|26580.3|83905|35.57|42|2024-02-15|15/12/2023||72.32||46690000000|13.132559674531|2024-01-05|2023-10-19|15/09/2023|85.95|86.85|50370000000|50280000000|11.493551985548|2024-01-05
2023-12-31 11:07:17|04318|1053096|NIPF|281.23B|281230000000|445.1|1052951|78.65|28|2024-01-29|15/12/2023||||4400000000|447.85000610352|1|2023-10-25|15/09/2023|3.9|3.95|3980000000|4280000000|358.14999389648|1
2023-12-31 11:07:22|04319|18309|NMDC|613.52B|613520000000|209.65|15100299|70.38|44|2024-02-07|15/12/2023||3.80||50300000000|209.64999389648|1|2023-11-14|15/09/2023|3.5|3.5|40140000000|40130000000|175.25|1
2023-12-31 11:07:29|04320|18297|NTPC|3.02T|3020000000000|311.15|13573836|86.93|42|2024-01-31|15/12/2023||5.18||435990000000|311.14999389648|1|2023-10-28|15/09/2023|3.8|4.62|408750000000|420650000000|236.60000610352|1
2023-12-31 11:07:36|04321|18312|OEBO|524.81B|524810000000|1443.35|816070|66.29|42|2024-02-08|15/12/2023||11.75||12450000000|1443.3499755859|1|2023-10-27|15/09/2023|12.6|12.36|12170000000|12170000000|1069.4000244141|1
2023-12-31 11:07:45|04322|18311|ONGC|2.58T|2580000000000|205.5|12200515|40.03|42|2024-02-09|15/12/2023||9.53||354800000000|205.05000305176|1|2023-11-09|15/09/2023|10.92|9.05|1468740000000|359490000000|195.35000610352|1
2023-12-31 11:07:50|04323|18313|OILI|403.56B|403560000000|372.15|4199140|78.75|47|2024-02-09|15/12/2023||13.81||55600000000|372.14999389648|1|2023-11-08|15/09/2023|3.87|19.4|88160000000|52920000000|311.64999389648|1
2023-12-31 11:07:56|04324|18325|PAGE|429.57B|429570000000|38600|23270|-9.89|33|2024-02-08|15/12/2023||155.93||12930000000|38512.75|1|2023-11-09|15/09/2023|134.7|134.77|11250000000|11250000000|37881.1484375|1
2023-12-31 11:08:01|04325|18334|PLNG|333.98B|333980000000|222.65|5606426|3.34|37|2024-02-08|15/12/2023||8.78||129770000000|222.64999389648|1|2023-10-30|15/09/2023|5.45|5.74|125320000000|124250000000|220.25|1
2023-12-31 11:08:07|04326|18335|PFIZ|195.29B|195290000000|4270.05|21703|-3.65|30|2024-02-14|15/12/2023||32.70||6489000000|4268.9501953125|1|2023-10-28|15/09/2023|32.6||5750000000|5790000000|3936.5500488281|1
2023-12-31 11:08:13|04327|100258|PIIL|532.75B|532750000000|3511|414809|2.66|39|2024-02-01|15/12/2023||26.02||21210000000|3515.8999023438|1|2023-11-08|15/09/2023|31.6|31.93|21170000000|21170000000|3514.5|1
2023-12-31 11:08:18|04328|18337|PIDI|1.38T|1380000000000|2715.1|379157|6.47|33|2024-01-24|15/12/2023||11.4||32910000000|2715.1000976562|1|2023-11-08|15/09/2023|9|9|30760000000|30760000000|2438.3000488281|1
2023-12-31 11:08:22|04329|18339|PIRA|209.25B|209250000000|930|1196318|12.26|34|2024-02-08|15/12/2023|||||931.40002441406|1|2023-11-09|15/09/2023|4.72|6.5|11270000000|18370000000|988.34997558594|1
2023-12-31 11:08:28|04330|1127928|POLC|823.64B|823640000000|5484.85|607621|113.49|23|2024-01-19|15/12/2023||28.8||44930000000|5484.8500976562|1|2023-10-17|15/09/2023|28.5|28.38|42180000000|42180000000|5420.5|1
2023-12-31 11:08:34|04331|18341|PWFC|1.26T|1260000000000|382.6|17359247|238.82|46|2024-02-12|15/12/2023||||49170000000|382.60000610352|1|2023-11-07|15/09/2023|11.66|9.9|48250000000|36330000000|260.75|1
2023-12-31 11:08:39|04332|18342|PGRD|2.21T|2210000000000|237.2|16583931|47.99|47|2024-02-01|15/12/2023||4||108895000000|237.19999694824|1|2023-11-07|15/09/2023|4.73|4.93|104190000000|104960000000|208.19999694824|1
2023-12-31 11:08:46|04333|18344|PREG|472.58B|472580000000|1178.9|1548407|154.32|42|2024-02-07|15/12/2023||4.2||24020000000|1178.9000244141|1|2023-11-07|15/09/2023|21.2|21.2|22360000000|22360000000|800.59997558594|1
2023-12-31 11:08:52|04334|18346|PROC|563.24B|563240000000|17375|7515|19.53|29|2024-01-30|15/12/2023||||10930000000|17366.05078125|1|2023-10-30|15/09/2023|||11380000000||17000.5|1
2023-12-31 11:08:57|04335|18350|PNBK|1.05T|1050000000000|95.75|53776520|69.62|42|2024-02-06|15/12/2023||2.88||134300000000|95.75|1|2023-10-26|15/09/2023|1.59|1.6|129510000000|129510000000|69.5|1
2023-12-31 11:09:04|04336|987147|RATB|167.5B|167500000000|279.3|11165856|55.69|32|2024-01-25|15/12/2023||||21850000000|279.29998779297|1|2023-10-27|15/09/2023|4.95|4.96|21790000000|21790000000|216.35000610352|1
2023-12-31 11:09:10|04337|18371|RECM|1.09T|1090000000000|411.5|14974950|253.22|41|2024-02-06|15/12/2023||||44210000000|412.85000610352|1|2023-11-01|15/09/2023|14.3|10.4|42400000000|42380000000|287.60000610352|1
2023-12-31 11:09:18|04338|18367|RELI|16.42T|16420000000000|2584.95|5477599|11.78|42|2024-01-19|15/12/2023||29.11||2427870000000|2584.9499511719|1|2023-10-27|15/09/2023|25.7|25.99|2319000000000|2329970000000|2226.5|1
2023-12-31 11:09:24|04339|18016|SANO|185.79B|185790000000|8067.55|18882|37.83|33|2024-02-22|15/12/2023||74.40||6720000000|8067.5498046875|1|2023-11-08|15/09/2023|66.05|66|7150000000|7150000000|7777.1499023438|1
2023-12-31 11:09:30|04340|18376|SBI|5.73T|5730000000000|642.05|14495528|4.62|42|2024-02-02|15/12/2023||14.44||498670000000|642.04998779297|1|2023-11-04|15/09/2023|16.06|16.07|502910000000|469630000000|578.15002441406|1
2023-12-31 11:09:35|04341|1158869|SBIC|722.24B|722240000000|761|1750085|-4.34|20|2024-01-23|15/12/2023||6.09||38930000000|759.65002441406|1|2023-10-27|15/09/2023|6.37|6.3|36170000000|37420000000|772.5|1
2023-12-31 11:09:41|04342|1050746|SBIL|1.43T|1430000000000|1432.1|1140066|16.31|27|2024-01-19|15/12/2023||6.31||205680000000|1432.5999755859|1|2023-10-26|15/09/2023|3.8|5.09|201780000000|228700000000|1314.1500244141|1
2023-12-31 11:09:47|04343|18383|SHCM|1.03T|1030000000000|28809.15|20866|23.7|47|2024-01-31|15/12/2023||163.85||48420000000|28653.30078125|1|2023-11-07|15/09/2023|136.18|125.34|45850000000|45790000000|26401|1
2023-12-31 11:09:54|04344|18386|SHMF|770.03B|770030000000|2055.65|1188389|49.3|42|2024-01-25|15/12/2023||49.29||50630000000|2053.3000488281|1|2023-10-25|15/09/2023|46.51|45.15|49430000000|46210000000|1880|1
2023-12-31 11:09:59|04345|18387|SIEM|1.43T|1430000000000|4024.7|375536|42.4|42|2024-02-08|15/12/2023||12.32||50220000000|4024.6999511719|1|2023-11-27|15/09/2023|16.05|14.93|58080000000|53180000000|3628.6000976562|1
2023-12-31 11:10:06|04346|18397|SRFL|735.15B|735150000000|2478.3|392512|8.21|30|2024-02-05|15/12/2023||21.5||38440000000|2479.25|1|2023-10-27|15/09/2023|10.15|10.19|31770000000|31730000000|2106.3500976562|1
2023-12-31 11:10:20|04347|18399|SAIL|510.74B|510740000000|123.65|28106490|49.61|42|2024-02-08|15/12/2023||1.3||260000000000|123.65000152588|1|2023-11-10|15/09/2023|3.75|3.49|297000000000|287440000000|87.150001525879|1
2023-12-31 11:10:25|04348|18405|SUN|3.02T|3020000000000|1259.45|1804740|25.77|42|2024-02-14|15/12/2023||9.82||122380000000|1259.4499511719|1|2023-11-01|15/09/2023|9.9|9.94|121920000000|121290000000|1088.5999755859|1
2023-12-31 11:10:33|04349|18406|SUTV|280.67B|280670000000|711.9|1082140|46.29|47|2024-02-09|15/12/2023||9.94||8970000000|712.20001220703|1|2023-11-10|15/09/2023|11.69|11.68|10180000000|10260000000|655.90002441406|1
2023-12-31 11:10:39|04350|958336|SYNN|278.6B|278600000000|701.45|971243|19.79|30|2024-01-25|15/12/2023||3.61||9770000000|701.45001220703|1|2023-10-17|15/09/2023|3|2.97|9100000000|9100000000|776.90002441406|1
2023-12-31 11:10:44|04351|18417|TTCH|281.17B|281170000000|1104.1|940627|17.81|42|2024-02-06|15/12/2023||12.67||42850000000|1104.0999755859|1|2023-11-10|15/09/2023|13.3|13.05|39990000000|44750000000|959.09997558594|1
2023-12-31 11:10:50|04352|18419|TATA|504.54B|504540000000|1770.3|1101169|38.91|41|2024-01-23|15/12/2023||||49900000000|1770.3000488281|1|2023-10-18|15/09/2023|7.74|12.60|48730000000|47660000000|1787.5999755859|1
2023-12-31 11:10:54|04353|18420|TCS|13.72T|13720000000000|3793.4|1996247|16.48|42|2024-01-11|15/12/2023||31.65||603990000000|3793.3999023438|1|2023-10-11|15/09/2023|31|30.97|596920000000|602680000000|3628.8999023438|1
2023-12-31 11:11:00|04354|18422|TACN|1.01T|1010000000000|1086.8|1511262|41.7|42|2024-02-02|15/12/2023||4.28||39280000000|1086.8000488281|1|2023-10-30|15/09/2023|3.64|3.77|37340000000|37260000000|891.09997558594|1
2023-12-31 11:11:06|04355|18421|TTEX|545.4B|545400000000|8725|156980|38.8|30|2024-01-17|15/12/2023||33.03||9060000000|8753.4501953125|1|2023-10-17|15/09/2023|32.12|32.24|8820000000|8960000000|7477.0498046875|1
2023-12-31 11:11:11|04356|18425|TAMO|2.86T|2860000000000|779.95|10665177|101.04|38|2024-02-15|15/12/2023||12.49||1087580000000|779.95001220703|1|2023-11-01|15/09/2023|9.9|10.56|1051280000000|1068760000000|628.65002441406|1
2023-12-31 11:11:17|04357|18426|TTPW|1.06T|1060000000000|332.15|16526881|59.92|42|2024-02-01|15/12/2023||1.94||147340000000|332.14999389648|1|2023-11-08|15/09/2023|2.7|2.72|157380000000|157380000000|249.80000305176|1
2023-12-31 11:11:23|04358|18428|TISC|1.72T|1720000000000|139.6|29988026|23.92|42|2024-02-09|15/12/2023||1.65||607000000000|139.60000610352|1|2023-10-31|15/09/2023|-5.07|0.726|556820000000|550510000000|119.15000152588|1
2023-12-31 11:11:28|04359|18429|TEML|1.12T|1120000000000|1272.8|2018389|25.23|42|2024-01-24|15/12/2023||8.43||128160000000|1272.6500244141|1|2023-10-24|15/09/2023|5.57|9.03|128640000000|132190000000|1155.9499511719|1
2023-12-31 11:11:41|04360|18272|TRCE|241.1B|241100000000|1020.35|533261|45.71|37|2024-01-31|15/12/2023||2.88||21500000000|1020.3499755859|1|2023-11-09|15/09/2023|4.3|3.27|23290000000|23320000000|1009.950012207|1
2023-12-31 11:11:47|04361|18433|TITN|3.26T|3260000000000|3675.45|800003|41.5|42|2024-02-01|15/12/2023||10.39||130000000000|3675.4499511719|1|2023-11-03|15/09/2023|10.42|10.46|116600000000|102790000000|3201.5|1
2023-12-31 11:11:54|04362|18435|TORP|780.12B|780120000000|2305.55|319288|48.69|42|2024-02-07|15/12/2023||12.08||27380000000|2305.5500488281|1|2023-10-23|15/09/2023|11.4|11.4|26600000000|26580000000|1891.5999755859|1
2023-12-31 11:11:58|04363|18436|TOPO|448.82B|448820000000|933|595938|89.5|30|2024-02-06|15/12/2023||||53625000000|933.84997558594|1|2023-11-09|15/09/2023|11.3|12|69610000000|69180000000|752.65002441406|1
2023-12-31 11:12:05|04364|18437|TREN|1.09T|1090000000000|3054.95|677982|126.07|35|2024-02-08|15/12/2023||6.26||32950000000|1321.25|1|2023-11-07|15/09/2023|8.1|8|28910000000|28970000000|1321.25|1
2023-12-31 11:12:11|04365|18442|TVSM|961.98B|961980000000|2025.8|940864|86.64|47|2024-01-23|15/12/2023||10.85||82620000000|2025.8000488281|1|2023-10-30|15/09/2023|11.3|11.17|81450000000|81380000000|1591.8499755859|1
2023-12-31 11:12:16|04366|18445|ULTC|3.03T|3030000000000|10482.35|360974|50.63|42|2024-01-19|15/12/2023||64.77||170260000000|10503.049804688|1|2023-10-19|15/09/2023|44.4|43.81|160120000000|158360000000|8278.2998046875|1
2023-12-31 11:12:23|04367|18447|UNBK|882.82B|882820000000|119.1|22277634|48.13|47|2024-01-24|15/12/2023||3.10||131700000000|119.09999847412|1|2023-10-27|15/09/2023|5.1|5.14|128210000000|118260000000|94.75|1
2023-12-31 11:12:28|04368|18449|UBBW|471.76B|471760000000|1789|275154|5.25|37|2024-02-08|15/12/2023||3.4||18830000000|1785.1500244141|1|2023-10-19|15/09/2023|4.1|4.1|18880000000|18890000000|1567.5500488281|1
2023-12-31 11:12:34|04369|18451|UNSP|793.66B|793660000000|1116|1006194|27.17|44|2024-01-24|15/12/2023||4.4||31700000000|1117.75|1|2023-11-07|15/09/2023|4.69|4.14|28650000000|27930000000|1070.3499755859|1
2023-12-31 11:12:38|04370|18450|UPLL|440.98B|440980000000|587.25|2301766|-18|42|2024-01-31|15/12/2023||18.99||143660000000|587.25|1|2023-10-29|15/09/2023|-2.54|5.72|101700000000|108730000000|558.65002441406|1
2023-12-31 11:12:44|04371|993204|VARB|1.61T|1610000000000|1237|2228824|87.06|29|2024-02-29|15/12/2023||||25920000000|1236.9000244141|1|2023-11-06|15/09/2023|4|5.14|38710000000|38830000000|951.84997558594|1
2023-12-31 11:12:49|04372|18377|VDAN|960.05B|960050000000|258.55|9553066|-16.16|42|2024-02-01|15/12/2023||3.20||352000000000|258.54998779297|1|2023-11-05|15/09/2023|-4.8|2.7|385460000000|331100000000|232.75|1
2023-12-31 11:12:56|04373|18200|VODA|778.88B|778880000000|16|291092311|102.53|42|2024-02-09|15/12/2023||-1.08||108000000000|16|1|2023-10-26|15/09/2023|-1.79|-2.7|107160000000|107010000000|10.85000038147|1
2023-12-31 11:13:02|04374|18462|VOLT|323.72B|323720000000|978.25|1403155|22.3|42|2024-02-09|15/12/2023||2.9||24540000000|978.34997558594|1|2023-10-18|15/09/2023|1.11|3.02|22930000000|21220000000|850.95001220703|1
2023-12-31 11:13:07|04375|18466|WHIR|173.52B|173520000000|1369|149111|-8.56|30|2024-02-01|15/12/2023||3.6||16010000000|1366.8499755859|1|2023-11-03|15/09/2023|2.9|4.6|15220000000|17180000000|1605|1
2023-12-31 11:13:12|04376|18467|WIPR|2.46T|2460000000000|471.3|6161500|20|37|2024-01-12|15/12/2023||5.1||222230000000|471.29998779297|1|2023-10-18|15/09/2023|5.04|5.41|225160000000|228690000000|411.39999389648|1
2023-12-31 11:13:18|04377|18470|YESB|616.94B|616940000000|21.4|220056735|3.88|47|2024-01-22|15/12/2023||0.19||38740000000|21.450000762939|1|2023-10-20|15/09/2023|0.08|0.1133|31350000000|36340000000|17.049999237061|1
2023-12-31 11:13:25|04378|18471|ZEE|263.85B|263850000000|274.7|14656636|14.43|42|2024-01-17|15/12/2023||2.24||21760000000|274.70001220703|1|2023-11-09|15/09/2023|1.4|1.28|24380000000|24380000000|259.70001220703|1
2023-12-31 11:13:31|04379|946102|2670|610.38B|610380000000|2465|949219|-67|37|2024-04-10|15/02/2024||35.66||88270000000|2465|1|2024-01-10|15/11/2023||27.54||80640000000|2465|1
2023-12-31 11:13:37|04380|946298|8572|551.92B|551920000000|352.3|1362882|11.49|36|2024-02-01|15/12/2023||||73000000000|352.29998779297|1|2023-11-09|15/09/2023|8.63||73370000000|71700000000|344.10000610352|1
2023-12-31 11:13:43|04381|946144|4401|293.11B|293110000000|2870|281318|32.62|36|2024-02-09|15/12/2023||||100030000000|2870|1|2023-11-10|15/09/2023|53.17||93060000000|95440000000|2496|1
2023-12-31 11:13:50|04382|44296|6857|3.54T|3540000000000|4797|10668002|126.27|41|2024-01-30|15/12/2023||23.13||121360000000|4797|1|2023-10-31|15/09/2023|22.69|23.16|116260000000|115120000000|4002|1
2023-12-31 11:13:55|04383|44267|8267|2.7T|2700000000000|3151|1666281|13.22|42|2024-04-10|15/02/2024||23.03||2522080000000|3151|1|2024-01-12|15/11/2023||-11.7||2265000000000|3151|1
2023-12-31 11:14:01|04384|946297|8570|273.07B|273070000000|1265|829939|-9.64|38|2024-01-11|15/11/2023||39.48||124430000000|1265|1|2023-10-10|15/08/2023|16.87|33.6|120960000000|119340000000|1271|1
2023-12-31 11:14:08|04385|946310|8905|403.23B|403230000000|1772|626777|3.93|37|2024-04-09|15/02/2024||42.36||111850000000|1772|1|2024-01-11|15/11/2023||23.92||101510000000|1772|1
2023-12-31 11:14:14|04386|44240|5201|1.11T|1110000000000|5236|924479|19.14|30|2024-02-07|15/12/2023||||525090000000|5236|1|2023-11-02|15/09/2023|79.76||498500000000|509200000000|5203|1
2023-12-31 11:14:19|04387|949910|4206|218.27B|218270000000|3412|126589|9.01|36|2024-01-31|15/12/2023||||60390000000|3412|1|2023-10-30|15/09/2023|66.47||58810000000|62200000000|3342|1
2023-12-31 11:14:26|04388|952959|9627|157.18B|157180000000|4474|197294|-25.93|36|2024-03-01|15/01/2024||74.02||99670000000|4474|1|2023-12-06|15/10/2023|88.73|27.33|99070000000|99440000000|4467|1
2023-12-31 11:14:32|04389|946132|4088|438.94B|438940000000|1926.5|445515|25.5|36|2024-02-07|15/12/2023||55.9||274250000000|1926.5|1|2023-11-09|15/09/2023|44.66|47.5|246940000000|256130000000|1864.5|1
2023-12-31 11:14:38|04390|946246|7259|1.33T|1330000000000|4933|878027|39.75|36|2024-02-02|15/12/2023||138.79||1217020000000|4933|1|2023-10-30|15/09/2023|106.31|162.6|1262980000000|1214280000000|5474|1
2023-12-31 11:14:45|04391|44209|2802|2.83T|2830000000000|5440|2172934|34.95|41|2024-01-31|15/12/2023||59.28||392910000000|5440|1|2023-11-06|15/09/2023|37.03|43.04|348480000000|357180000000|5641|1
2023-12-31 11:14:51|04392|946105|2784|448.56B|448560000000|2396.5|468423|42.99|36|2024-02-05|15/12/2023||37.83||748980000000|2396.5|1|2023-11-07|15/09/2023|40.14|33.57|718800000000|705590000000|2450|1
2023-12-31 11:14:59|04393|44281|6770|252.56B|252560000000|1228.5|1201990|2.63|41|2024-01-30|15/12/2023||44.54||257660000000|1228.5|1|2023-10-30|15/09/2023|44.2|38.78|256500000000|252840000000|1216.5|1
2023-12-31 11:15:07|04394|44146|6113|506.22B|506220000000|1470|1314324|42.17|42|2024-02-09|15/12/2023||||96950000000|1470|1|2023-11-09|15/09/2023|30.2||100530000000|98690000000|1470.5|1
2023-12-31 11:15:20|04395|952375|6436|239.65B|239650000000|3342|139852|37.36|35|2024-02-02|15/12/2023||||32200000000|3342|1|2023-10-27|15/09/2023|55.4||38320000000|38310000000|3109|1
2023-12-31 11:15:27|04396|44248|9202|1.43T|1430000000000|3060|2491785|9.29|41|2024-02-01|15/12/2023||66.55||531940000000|3060|1|2023-10-31|15/09/2023|133.66|94.23|541700000000|528240000000|2916|1
2023-12-31 11:15:33|04397|946220|6754|179.14B|179140000000|1360.5|1190077|6.12|36|2024-01-31|15/12/2023||21.28||28600000000|1360.5|1|2023-10-30|15/09/2023|21.19|16.79|28150000000|26720000000|995.20001220703|1
2023-12-31 11:15:40|04398|44282|8304|357.83B|357830000000|3063|1470023|18.03|42|2024-01-29|15/12/2023||47.29||22600000000|3063|1|2023-11-13|15/09/2023|45.17|48.97|26780000000|21600000000|3006|1
2023-12-31 11:15:45|04399|951876|2815|147.94B|147940000000|4645|72300|6.41|35|2024-02-07|15/12/2023||57.35||17290000000|4645|1|2023-11-10|15/09/2023|45.37|46.04|14370000000|14720000000|4980|1
2023-12-31 11:15:52|04400|952550|7476|202.74B|202740000000|5600|83932|-2.78|35|2024-01-31|15/12/2023||||24740000000|5600|1|2023-10-31|15/09/2023|49.29||22380000000|22600000000|4706|1
2023-12-31 11:15:57|04401|44184|2502|2.66T|2660000000000|5258|1838645|27.65|41|2024-02-15|15/12/2023||77.29||706440000000|5258|1|2023-11-10|15/09/2023|132.7|110.31|770000000000|755780000000|5672|1
2023-12-31 11:16:03|04402|992296|7747|775.63B|775630000000|2868.5|802008|32.56|30|2024-02-14|15/12/2023||15.35||24700000000|2868.5|1|2023-11-14|15/09/2023|22.37|17.26|28710000000|24860000000|2642|1
2023-12-31 11:16:12|04403|44274|3407|1.44T|1440000000000|1039|4861089|10.37|41|2024-02-07|15/12/2023||20.29||708520000000|1039|1|2023-11-07|15/09/2023|15.33|15.17|695190000000|688620000000|953.70001220703|1
2023-12-31 11:16:17|04404|946263|7936|809.54B|809540000000|4418|1456465|51.61|34|2024-02-14|15/12/2023||-63.21||127960000000|4418|1|2023-11-10|15/09/2023|84.51|44.76|158030000000|152590000000|5096|1
2023-12-31 11:16:26|04405|44160|4503|3.02T|3020000000000|1686|8084910|-15.97|41|2024-01-31|15/12/2023||19.63||386270000000|1686|1|2023-11-01|15/09/2023|-0.8|25.57|392150000000|354900000000|1900|1
2023-12-31 11:16:32|04406|953004|9832|121.62B|121620000000|1560|199963|8.03|35|2024-01-30|15/12/2023|||||1560|1|2023-10-31|15/09/2023|48.67||54210000000||1538.5|1
2023-12-31 11:16:38|04407|946226|6845|614.19B|614190000000|4666|298065|40.33|36|2024-02-08|15/12/2023||41.72||70750000000|4666|1|2023-11-07|15/09/2023|62.08|45.13|70680000000|68420000000|4810|1
2023-12-31 11:16:43|04408|946262|7832|1.87T|1870000000000|2826.5|1973927|1.99|36|2024-02-06|15/12/2023||47.65||278880000000|2826.5|1|2023-11-07|15/09/2023|46.02|48.4|277190000000|271750000000|3251|1
2023-12-31 11:16:49|04409|987115|||||||30|2024-04-12|15/02/2024||53.8||27000000000|4951|1|2024-01-12|15/11/2023||47.16||25300000000|4951|1
2023-12-31 11:16:55|04410|991446|2412|336.24B|336240000000|2122.5|1208123|9.8|30|2024-02-01|15/12/2023||||12190000000|2122.5|1|2023-11-14|15/09/2023|6.96||9160000000|9950000000|1162.5|1
2023-12-31 11:17:01|04411|946340|9783|251.53B|251530000000|2607|682955|29.96|36|2024-02-09|15/12/2023||||106250000000|2607|1|2023-11-10|15/09/2023|75.05||103050000000|103650000000|1791.5|1
2023-12-31 11:17:11|04412|44235|5108|4T|4000000000000|5840|1751977|24.49|38|2024-02-16|15/12/2023||139.94||1156270000000|5840|1|2023-11-10|15/09/2023|122.35|149.9|1096440000000|1102730000000|5946|1
2023-12-31 11:17:18|04413|946206|6448|575.22B|575220000000|2250.5|752634|12.13|36|2024-02-07|15/12/2023||45.4||216100000000|2250.5|1|2023-11-07|15/09/2023|49.53|42|199230000000|201530000000|2435.5|1
2023-12-31 11:17:24|04414|949900|2229|353.85B|353850000000|2833.5|454402|-5.3|36|2024-02-06|15/12/2023||40.51||79550000000|2833.5|1|2023-10-31|15/09/2023|36.92|29.74|73920000000|73730000000|2767|1
2023-12-31 11:17:30|04415|44187|7751|3.58T|3580000000000|3620|4012524|26.77|30|2024-01-31|15/12/2023||77.83||1198930000000|3620|1|2023-10-26|15/09/2023|62.65|66.8|1025250000000|1063120000000|3675|1
2023-12-31 11:17:51|04416|946272|8060|554.51B|554510000000|4276|139029|43.06|36|2024-01-30|15/12/2023||82.75||173600000000|4276|1|2023-10-25|15/09/2023|55.47|61.3|141770000000|150670000000|3795|1
2023-12-31 11:17:56|04417|946338|9697|952.72B|952720000000|4556|1212897|8.22|36|2024-01-30|15/12/2023||37.56||33260000000|4556|1|2023-10-26|15/09/2023|34.07|40.88|31080000000|30360000000|5404|1
2023-12-31 11:18:02|04418|44306|6952|283.59B|283590000000|1223.5|1130260|-8.9|30|2024-02-01|15/12/2023||13.9||72500000000|1223.5|1|2023-11-08|15/09/2023|16.31|12.55|70860000000|67520000000|1214.5|1
2023-12-31 11:18:08|04419|44218|9022|3.53T|3530000000000|3584|2754676|10.58|41|2024-01-29|15/12/2023||39.51||422500000000|3584|1|2023-10-30|15/09/2023|106.23|54.58|422410000000|395300000000|3392|1
2023-12-31 11:18:16|04420|952820|8439|747.7B|747700000000|1527|487845|36.34|35|2024-02-05|15/12/2023|||||1527|1|2023-11-10|15/09/2023|35.24|142.1|356470000000|356500000000|0.69757783053479|2023-12-28
2023-12-31 11:18:23|04421|44307|8331|738.22B|738220000000|1018.5|2654635|5.87|42|2024-02-02|15/12/2023||21.85|||1018.5|1|2023-11-08|15/09/2023|22.6|17.48|77160000000|46900000000|1095.5|1
2023-12-31 11:18:28|04422|44283|9502|1.38T|1380000000000|1821.5|2382853|33.74|30|2024-02-01|15/12/2023||28.1||870970000000|1821.5|1|2023-10-27|15/09/2023|144.79|82.1|943940000000|992930000000|1805|1
2023-12-31 11:18:36|04423|44175|4519|8.79T|8790000000000|5342|2102439|58.61|31|2024-02-01|15/12/2023||51.44||280150000000|5342|1|2023-10-24|15/09/2023|47.15|48.9|257900000000|234430000000|4519|1
2023-12-31 11:18:42|04424|946330|9504|362.86B|362860000000|1006.5|2432860|49.11|30|2024-01-30|15/12/2023||12.9||376000000000|1006.5|1|2023-10-31|15/09/2023|167.64|58.3|440470000000|480000000000|944.90002441406|1
2023-12-31 11:18:47|04425|946097|2579|363.26B|363260000000|2024.5|874373|40.88|36|2024-02-15|15/12/2023||-24.91||205150000000|2024.5|1|2023-11-09|15/09/2023|43.54|34.37|259720000000|251180000000|1985|1
2023-12-31 11:18:54|04426|952591|7616|191.76B|191760000000|2222|269048|25.04|35|2024-02-07|15/12/2023|||||2222|1|2023-11-09|15/09/2023|2.77||60770000000||2361|1
2023-12-31 11:19:00|04427|44124|1721|373.81B|373810000000|3110|408502|34.34|41|2024-02-09|15/12/2023||41.61||130970000000|3110|1|2023-11-09|15/09/2023|52.34||134120000000|124630000000|3007|1
2023-12-31 11:19:06|04428|976159|7186|756.94B|756940000000|644.6|4007034|17.2|32|2024-02-02|15/12/2023||12.99|||644.59997558594|1|2023-11-10|15/09/2023|14.88|12.41|93310000000|51000000000|655.79998779297|1
2023-12-31 11:19:12|04429|962543|5021|496.27B|496270000000|5666|718821|62.35|31|2024-02-08|15/12/2023||193.3||688700000000|5666|1|2023-11-08|15/09/2023|496.03|513.9|699850000000|680430000000|5410|1
2023-12-31 11:19:18|04430|949906|3349|644.87B|644870000000|16285|219795|22.08|36|2024-04-08|15/02/2024||132.73||229490000000|16285|1|2024-01-12|15/11/2023||123.4||224870000000|16285|1
2023-12-31 11:19:24|04431|44262|8253|428.02B|428020000000|2599.5|782129|52.82|42|2024-02-09|15/12/2023||72.24||91630000000|2599.5|1|2023-11-10|15/09/2023|167.83|68.79|89240000000|88380000000|2264|1
2023-12-31 11:19:30|04432|952146|4751|448.05B|448050000000|885.1|9468910|-24.22|35|2024-01-31|15/12/2023||||183080000000|885.09997558594|1|2023-11-01|15/09/2023|3.42|4.54|185230000000|185230000000|789.70001220703|1
2023-12-31 11:19:36|04433|44207|7912|1.05T|1050000000000|4173|722647|57.47|41|2024-02-14|15/12/2023||||373800000000|4173|1|2023-11-10|15/09/2023|72.74||348650000000|346850000000|3905|1
2023-12-31 11:19:44|04434|44138|8750|2.93T|2930000000000|2992|3558647|-0.07|42|2024-02-14|15/12/2023||70.45||1906500000000|2992|1|2023-11-14|15/09/2023|91.66|68.7|2533290000000|1800400000000|3077|1
2023-12-31 11:19:50|04435|946137|4202|382.42B|382420000000|1366|1230452|43.04|36|2024-02-06|15/12/2023||39.3||146970000000|1366|1|2023-11-02|15/09/2023|51.67|39.06|140200000000|140500000000|1311|1
2023-12-31 11:19:56|04436|946177|5471|319.9B|319900000000|1501|666747|73.93|36|2024-01-29|15/12/2023||||150900000000|1501|1|2023-10-30|15/09/2023|24.16||146660000000|147990000000|5932.0001220703|0.2
2023-12-31 11:20:04|04437|946202|6383|1.06T|1060000000000|2852.5|1709603|38.47|36|2024-02-09|15/12/2023||27.51||158340000000|2852.5|1|2023-11-08|15/09/2023|18.7|27.35|146720000000|147870000000|2640.5|1
2023-12-31 11:20:10|04438|44190|4568|7.42T|7420000000000|3872|4693350|-8.89|41|2024-01-31|15/12/2023||16.79||398560000000|3872|1|2023-10-31|15/09/2023|20.85|20.25|375510000000|364190000000|3875|1
2023-12-31 11:20:18|04439|976160|7458|222.95B|222950000000|2086.5|181655|4.85|32|2024-02-09|15/12/2023||27.48||36490000000|2086.5|1|2023-11-09|15/09/2023|29.18|26.56|35880000000|36220000000|2256|1
2023-12-31 11:20:24|04440|44181|6367|6.73T|6730000000000|22985|1067092|13.79|41|2024-02-14|15/12/2023||216.72||1008430000000|22985|1|2023-11-07|15/09/2023|248.5|271.72|1130440000000|1109840000000|23090|1
2023-12-31 11:20:29|04441|44182|7735|1.13T|1130000000000|11930|1773044|41.02|41|2024-01-31|15/12/2023||185.33||131010000000|11930|1|2023-10-31|15/09/2023|178.41|143.42|123570000000|119890000000|7270|1
2023-12-31 11:20:35|04442|952021|3880|186.82B|186820000000|1123|383653|10.97|35|2024-02-09|15/12/2023||||156400000000|1123|1|2023-11-10|15/09/2023|3.72||169220000000|169990000000|1149|1
2023-12-31 11:20:41|04443|946085|1878|1.07T|1070000000000|16350|194663|20.75|36|2024-01-30|15/12/2023||261.97||435200000000|16350|1|2023-10-30|15/09/2023|300.01|269.24|429080000000|427850000000|15295|1
2023-12-31 11:20:48|04444|44149|1925|2.81T|2810000000000|4272|1496048|40.57|42|2024-02-09|15/12/2023||98.74||1168200000000|4272|1|2023-11-10|15/09/2023|143.69|125.71|1330230000000|1185670000000|4232|1
2023-12-31 11:20:53|04445|44332|8601|1.35T|1350000000000|949.1|6340200|62.8|41|2024-01-31|15/12/2023||||134400000000|949.09997558594|1|2023-10-31|15/09/2023|20.59|14.8|303830000000|128870000000|844.79998779297|1
2023-12-31 11:21:00|04446|946114|3107|288.88B|288880000000|3087|245940|58.63|36|2024-02-07|15/12/2023||||249600000000|3087|1|2023-11-09|15/09/2023|54.4||236580000000|237720000000|2859.5|1
2023-12-31 11:21:06|04447|102045|2432|153.32B|153320000000|1377|522205|-22.03|30|2024-02-08|15/12/2023||-0.1045||32740000000|1377|1|2023-11-08|15/09/2023|24.82|33.58|39000000000|39910000000|1511|1
2023-12-31 11:21:13|04448|44110|4061|215.1B|215100000000|2496|483297|-17.49|42|2024-02-07|15/12/2023||51.37||107330000000|2496|1|2023-11-08|15/09/2023|49.46|43.82|103540000000|100270000000|2729.5|1
2023-12-31 11:21:18|04449|44301|6902|6.37T|6370000000000|2127|10478869|-67.46|41|2024-02-02|15/12/2023||48.28||1821150000000|2127|1|2023-10-31|15/09/2023|27.87|38.74|1800640000000|1769150000000|2264|1
2023-12-31 11:21:25|04450|44145|4324|956.51B|956510000000|3618|1086663|-12.71|40|2024-02-13|15/12/2023||143.85||368470000000|3618|1|2023-11-14|15/09/2023|25.23|109.52|331530000000|318030000000|4491|1
2023-12-31 11:21:30|04451|946157|4631|262.35B|262350000000|2771.5|328321|19.15|32|2024-02-16|15/12/2023||||275500000000|2771.5|1|2023-11-14|15/09/2023|-39.67||266310000000|267390000000|2449.5|1
2023-12-31 11:21:36|04452|946194|6146|3.79T|3790000000000|34980|1372103|177.99|36|2024-01-24|15/12/2023||178.28||79130000000|34980|1|2023-10-19|15/09/2023|184.87|193.8|72300000000|60600000000|29660|1
2023-12-31 11:21:41|04453|946193|6141|338.7B|338700000000|2700.5|1014302|53.87|34|2024-02-13|15/12/2023||||148800000000|2700.5|1|2023-10-25|15/09/2023|61.08||130620000000|132930000000|2477|1
2023-12-31 11:21:46|04454|44111|5714|306.73B|306730000000|5152|203603|24.14|42|2024-02-09|15/12/2023||24.19||170690000000|5152|1|2023-11-10|15/09/2023|89.57|73.44|179800000000|172260000000|4741|1
2023-12-31 11:21:52|04455|952120|4665|161.04B|161040000000|3351|90303|12|35|2024-02-08|15/12/2023||45.5||46590000000|3351|1|2023-11-08|15/09/2023|20.22|33.6|42190000000|42370000000|3168|1
2023-12-31 11:21:59|04456|44208|9020|3.06T|3060000000000|8129|1276676|8.1|41|2024-01-30|15/12/2023||158||672520000000|8129|1|2023-10-31|15/09/2023|191.87|85.41|670360000000|668060000000|7699|1
2023-12-31 11:22:04|04457|44171|6361|770.71B|770710000000|8348|416297|76.86|30|2024-02-14|15/12/2023||||201460000000|8348|1|2023-11-14|15/09/2023|155.22||187380000000|187960000000|7163|1
2023-12-31 11:22:09|04458|44180|4523|2.02T|2020000000000|7052|1198618|-18.98|41|2024-02-02|15/12/2023||32.62||182090000000|7052|1|2023-11-07|15/09/2023|9.72|23.29|176620000000|169190000000|8172|1
2023-12-31 11:22:14|04459|946335|9513|418.5B|418500000000|2288.5|784066|9.18|36|2024-01-31|15/12/2023||83.55||347670000000|2288.5|1|2023-10-31|15/09/2023|55.34|109.4|350210000000|377550000000|2261.5|1
2023-12-31 11:22:20|04460|44225|5020|1.69T|1690000000000|560.4|17087650|25.09|41|2024-02-09|15/12/2023||22.3||3678750000000|560.40002441406|1|2023-11-08|15/09/2023|41.76|36.4|3401180000000|3426370000000|566.09997558594|1
2023-12-31 11:22:26|04461|951790|2206|265.49B|265490000000|4175|224063|15.33|35|2024-02-14|15/12/2023||-6.13||81600000000|4175|1|2023-11-02|15/09/2023|81.38|58.76|93410000000|89580000000|4453|1
2023-12-31 11:22:33|04462|952167|4921|286.8B|286800000000|2371|629268|-11.79|35|2024-01-31|15/12/2023||24||29920000000|2371|1|2023-11-02|15/09/2023|17.58|13.9|26930000000|26570000000|2251|1
2023-12-31 11:22:38|04463|44311|6954|3.93T|3930000000000|4147|4014371|4.54|30|2024-01-26|15/12/2023||30.78||192180000000|4147|1|2023-10-31|15/09/2023|35.28|30.01|196920000000|193240000000|3653|1
2023-12-31 11:22:45|04464|44328|9983|10.73T|10730000000000|34990|1305974|30.35|42|2024-04-11|15/02/2024||272.93||832670000000|34990|1|2024-01-11|15/11/2023||321.6||800230000000|34990|1
2023-12-31 11:22:50|04465|998064|3563|335.14B|335140000000|2897|1683608|11.51|29|2024-02-08|15/12/2023||||85190000000|2897|1|2023-11-10|15/09/2023|19.24|2.83|82830000000|82820000000|2614.5|1
2023-12-31 11:22:56|04466|952653|7947|243.24B|243240000000|2971|213921|-21.61|35|2024-01-31|15/12/2023||72.54||63010000000|2971|1|2023-10-30|15/09/2023|35.15|30.44|55490000000|56600000000|2679|1
2023-12-31 11:23:02|04467|44221|6504|866.85B|866850000000|6069|588223|20.66|41|2024-02-01|15/12/2023||75.66||250650000000|6069|1|2023-10-26|15/09/2023|84.29|74.86|257540000000|248000000000|6172|1
2023-12-31 11:23:08|04468|952306|6134|228.5B|228500000000|2425|258279|25.65|35|2024-02-08|15/12/2023||21.77||31630000000|2425|1|2023-11-02|15/09/2023|19.56|25.91|29500000000|32680000000|2298|1
2023-12-31 11:23:14|04469|946161|4676|341.48B|341480000000|1568.5|635515|46.04|36|2024-02-01|15/12/2023||||136900000000|1568.5|1|2023-11-02|15/09/2023|22.22||135270000000|127600000000|1523|1
2023-12-31 11:23:20|04470|946100|2607|208.68B|208680000000|2427.5|219079|19.11|36|2024-02-07|15/12/2023||||148450000000|2427.5|1|2023-11-07|15/09/2023|38.33||139990000000|141170000000|2377|1
2023-12-31 11:23:25|04471|44205|4901|3.4T|3400000000000|8473|1152924|27.89|41|2024-02-08|15/12/2023||175.2||771700000000|8473|1|2023-11-08|15/09/2023|147.42|145.98|727710000000|722330000000|8504|1
2023-12-31 11:23:31|04472|952365|6406|279.04B|279040000000|3576|324808|19.32|35|2024-02-08|15/12/2023||||64400000000|3576|1|2023-11-08|15/09/2023|53.53||56570000000|49150000000|3387|1
2023-12-31 11:23:37|04473|44246|6702|4.01T|4010000000000|21275|674742|20.78|41|2024-01-31|15/12/2023||255.94||958810000000|21275|1|2023-10-26|15/09/2023|177.61|162.5|912260000000|896410000000|17045|1
2023-12-31 11:23:43|04474|946221|6755|242.78B|242780000000|2318|556947|-26.76|36|2024-01-24|15/12/2023||-2.9||69900000000|2318|1|2023-10-24|15/09/2023|7.46|15.65|84140000000|91000000000|2601.5|1
2023-12-31 11:23:50|04475|44317|8354|624.51B|624510000000|3327|1098842|10.72|42|2024-02-07|15/12/2023||121.55|||3327|1|2023-11-13|15/09/2023|72.87|85.91|100300000000|56900000000|3743|1
2023-12-31 11:23:56|04476|44121|5801|156.21B|156210000000|2217|505861|-10.39|42|2024-02-08|15/12/2023||45.82||259620000000|2217|1|2023-11-09|15/09/2023|-34.61|4.21|256700000000|254700000000|2283|1
2023-12-31 11:24:01|04477|952380|6457|150.93B|150930000000|2692|208444|22.7|35|2024-02-07|15/12/2023||||98200000000|2692|1|2023-11-07|15/09/2023|113.35||88160000000|87020000000|2930.5|1
2023-12-31 11:24:08|04478|946328|9449|272.09B|272090000000|2563|229129|3.93|36|2024-02-09|15/12/2023||||67730000000|2563|1|2023-11-14|15/09/2023|30.95||62500000000|64350000000|2307|1
2023-12-31 11:24:14|04479|952010|3769|743.1B|743100000000|9798|712673|-10.27|35|2024-02-08|15/12/2023||52.79||18010000000|9798|1|2023-11-13|15/09/2023|38.5|39.03|16120000000|16120000000|7562|1
2023-12-31 11:24:21|04480|952717|8111|454.94B|454940000000|10135|177852|6.13|35|2024-02-06|15/12/2023||||45300000000|10135|1|2023-11-07|15/09/2023|88.18||27950000000|27270000000|10095|1
2023-12-31 11:24:27|04481|44236|6674|199.1B|199100000000|1985|1258410|-6.37|41|2024-02-02|15/12/2023||65.86||150000000000|1985|1|2023-11-07|15/09/2023|53.55|37.28|136270000000|138400000000|2536|1
2023-12-31 11:24:33|04482|976126|3765|140.84B|140840000000|2351.5|294453|10.3|32|2024-02-13|15/12/2023||47.3||31360000000|2351.5|1|2023-11-13|15/09/2023|58.39|75.4|30180000000|30750000000|2245|1
2023-12-31 11:24:39|04483|946287|8359|386.04B|386040000000|785.7|1457161|43.11|36|2024-02-02|15/12/2023|||||785.70001220703|1|2023-11-10|15/09/2023|0.06||54420000000||822.90002441406|1
2023-12-31 11:24:44|04484|949901|2433|396.46B|396460000000|1080.5|1787723|-18.76|36|2024-02-07|15/12/2023||||248620000000|1080.5|1|2023-11-13|15/09/2023|-27.44||198090000000|227610000000|1278.5|1
2023-12-31 11:24:51|04485|946233|6965|898.14B|898140000000|5800|447403|-8.23|36|2024-02-05|15/12/2023||57.5||54330000000|5800|1|2023-11-10|15/09/2023|59.6|59.6|56960000000|56960000000|6002|1
2023-12-31 11:24:58|04486|946315|9042|1.08T|1080000000000|4489|512861|14.52|36|2024-02-02|15/12/2023||||249500000000|4489|1|2023-10-31|15/09/2023|82.22||240120000000|251000000000|4613|1
2023-12-31 11:25:03|04487|969277|1808|499.73B|499730000000|1832|821466|24.37|30|2024-02-09|15/12/2023||41.71||259050000000|1832|1|2023-11-10|15/09/2023|50.25|45.11|259090000000|254660000000|1836.5|1
2023-12-31 11:25:12|04488|946327|9435|1.04T|1040000000000|23380|77697|25.56|36|2024-02-14|15/12/2023||402.64||155740000000|23380|1|2023-11-13|15/09/2023|653.36|391.46|156340000000|151380000000|21740|1
2023-12-31 11:25:18|04489|44142|7205|266B|266000000000|463.4|3047423|-7.87|41|2024-01-31|15/12/2023||-7.43||385950000000|463.39999389648|1|2023-10-27|15/09/2023|28.92|52.46|383470000000|407180000000|530.20001220703|1
2023-12-31 11:25:25|04490|946290|7337|279.22B|279220000000|902.7|831508|36.57|36|2024-02-05|15/12/2023|||||902.70001220703|1|2023-11-10|15/09/2023|22.71||47500000000||920.90002441406|1
2023-12-31 11:25:32|04491|946224|6806|546.23B|546230000000|15965|153345|-3.83|36|2024-01-31|15/12/2023||219.94||43820000000|15965|1|2023-11-01|15/09/2023|190.98|228.58|42460000000|42270000000|16950|1
2023-12-31 11:25:38|04492|946148|4530|331.03B|331030000000|4311|162447|9.83|36|2024-01-11|15/11/2023|||||4311|1|2023-10-06|15/08/2023|56.25||34880000000|66980000000|5232|1
2023-12-31 11:25:44|04493|44206|6501|9.43T|9430000000000|10170|2188345|52|41|2024-01-31|15/12/2023||144.13||2059220000000|10170|1|2023-10-27|15/09/2023|149.35|144.58|2637580000000|2518150000000|8705|1
2023-12-31 11:25:50|04494|44161|6305|792.63B|792630000000|3727|1060973|25.95|40|2024-01-29|15/12/2023||166.99||353030000000|3727|1|2023-10-26|15/09/2023|122.64|86.04|354090000000|334200000000|4152|1
2023-12-31 11:25:57|04495|946180|5486|930.75B|930750000000|2177|1406160|0|32|2023-01-30|15/12/2022||||223000000000|2177|1|2022-10-26|15/09/2022|33.26||291900000000|427000000000|2177|1
2023-12-31 11:26:03|04496|946319|9086|744.89B|744890000000|8900|144333|0.11|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
2023-12-31 11:26:10|04497|946334|9509|128.24B|128240000000|624.6|1291252|34.03|36|2024-02-01|15/12/2023||-45.8||213400000000|624.59997558594|1|2023-10-26|15/09/2023|78.22|15.3|230790000000|250000000000|640.5|1
2023-12-31 11:26:17|04498|946289|8377|189.78B|189780000000|1523.5|468510|55.94|36|2024-01-29|15/12/2023|||||1523.5|1|2023-11-10|15/09/2023|88.32||52060000000||1690|1
2023-12-31 11:26:23|04499|946331|9505|153.13B|153130000000|733.6|1180437|34.11|36|2024-01-29|15/12/2023||19.6||206700000000|733.59997558594|1|2023-10-31|15/09/2023|99.52|23.5|214930000000|230000000000|757.40002441406|1
2023-12-31 11:26:29|04500|44157|7267|7.15T|7150000000000|1466|16884000|45.05|37|2024-02-09|15/12/2023||41.88||5294800000000|1466|1|2023-11-09|15/09/2023|51.6|53.42|4984400000000|5048740000000|1608|1
2023-12-31 11:26:34|04501|946228|6856|466.24B|466240000000|11030|201973|92.5|36|2024-02-13|15/12/2023||151.9||77160000000|11030|1|2023-11-13|15/09/2023|188.45|153.3|69570000000|66890000000|8014|1
2023-12-31 11:26:40|04502|952386|6465|747.69B|747690000000|5161|325532|10.87|35|2024-02-13|15/12/2023||-7.7||94100000000|5161|1|2023-11-10|15/09/2023|69.62|60.74|98360000000|97930000000|4940|1
2023-12-31 11:26:46|04503|946107|2810|301.78B|301780000000|3115|199137|12.13|36|2024-02-01|15/12/2023||59.3||79790000000|3115|1|2023-11-07|15/09/2023|29.19|16.95|72370000000|73360000000|3282|1
2023-12-31 11:26:52|04504|946261|7741|6.18T|6180000000000|17625|1016584|38.72|36|2024-01-30|15/12/2023||126.97||191250000000|17625|1|2023-10-31|15/09/2023|134.4|120.45|188700000000|185940000000|14325|1
2023-12-31 11:26:58|04505|946151|4544|151.98B|151980000000|2663.5|240603|-7.55|36|2024-02-07|15/12/2023||35.5||60820000000|2663.5|1|2023-11-09|15/09/2023|-12.33|-8.44|59920000000|58630000000|2520|1
2023-12-31 11:27:03|04506|946111|3003|1.12T|1120000000000|1476.5|1692194|41.97|36|2024-01-31|15/12/2023||30.2||176120000000|1476.5|1|2023-10-27|15/09/2023|19.16|25.5|94580000000|141500000000|1321|1
2023-12-31 11:27:10|04507|946131|4062|1.09T|1090000000000|7815|1900550|63.32|36|2024-02-05|15/12/2023||75.21||101730000000|7815|1|2023-10-26|15/09/2023|75.91|66.5|93040000000|95410000000|7498|1
2023-12-31 11:27:15|04508|946169|5019|1.07T|1070000000000|767.5|8117385|25|36|2024-02-15|15/12/2023||29.74||2180400000000|767.5|1|2023-11-14|15/09/2023|83.59|181.5|2205540000000|2175800000000|3430|0.2
2023-12-31 11:27:21|04509|44122|7013|417.86B|417860000000|2761|2272932|-28.19|41|2024-02-06|15/12/2023||145.4||359230000000|2761|1|2023-11-07|15/09/2023|-946.21|-982.2|171850000000|292600000000|3002|1
2023-12-31 11:27:27|04510|946117|3291|592.02B|592020000000|2111.5|623292|5.52|36|2024-02-13|15/12/2023||||373170000000|2111.5|1|2023-11-09|15/09/2023|43.56|69.6|354760000000|374880000000|2403.5|1
2023-12-31 11:27:32|04511|976103|2492|112.64B|112640000000|496|1416476|38.94|32|2024-02-14|15/12/2023||0.0089||3610000000|496|1|2023-10-31|15/09/2023|0.69|0.8345|3450000000|3340000000|359|1
2023-12-31 11:27:40|04512|1177847|5076|352.3B|352300000000|1403.5|843124|40.21|11|2024-02-13|15/12/2023||||196700000000|1403.5|1|2023-11-10|15/09/2023|37.81||192730000000|170700000000|1523.5|1
2023-12-31 11:27:46|04513|44119|1605|2.4T|2400000000000|1904.5|9822005|36.43|41|2024-02-13|15/12/2023||44.2||586600000000|1904.5|1|2023-11-09|15/09/2023|20.47|48.6|523050000000|495620000000|2013|1
2023-12-31 11:27:52|04514|946125|3774|509.92B|509920000000|2884|532118|17.71|36|2024-02-08|15/12/2023||30.31||71070000000|2884|1|2023-11-06|15/09/2023|26.77|35.21|66780000000|70860000000|2528|1
2023-12-31 11:27:58|04515|44229|3099|586.19B|586190000000|1534|2384858|6.75|42|2024-01-31|15/12/2023||36.71||152880000000|1534|1|2023-11-10|15/09/2023|21.1|8.38|129840000000|129210000000|1676|1
2023-12-31 11:28:04|04516|44132|7202|1.39T|1390000000000|1816|3352287|17.39|42|2024-02-08|15/12/2023||57.22||904810000000|1816|1|2023-11-10|15/09/2023|55.55|67.94|862510000000|875630000000|1722|1
2023-12-31 11:28:11|04517|946099|2593|437.77B|437770000000|4282|384761|-10.61|36|2024-02-28|15/01/2024||30.07||105700000000|4282|1|2023-12-01|15/10/2023|34.58|49.27|121370000000|120250000000|4495|1
2023-12-31 11:28:16|04518|44217|8001|8.35T|8350000000000|5767|3420500|39.1|41|2024-02-02|15/12/2023||108.31||3549190000000|5767|1|2023-11-06|15/09/2023|137.33|104.86|3425610000000|3598840000000|5599|1
2023-12-31 11:28:22|04519|946164|4739|997.14B|997140000000|4315|705346|40.55|36|2024-01-31|15/12/2023||37.18||154370000000|4315|1|2023-11-01|15/09/2023|36.71|33.51|142190000000|142190000000|4323|1
2023-12-31 11:28:28|04520|952705|8088|370.09B|370090000000|6433|198331|11.11|35|2024-02-07|15/12/2023||194.7||240000000000|6433|1|2023-11-09|15/09/2023|85||192300000000|200000000000|7006|1
2023-12-31 11:28:34|04521|946279|8273|258.83B|258830000000|3619|130734|21.12|37|2024-04-09|15/02/2024||||132300000000|3619|1|2024-01-09|15/11/2023||||115210000000|3619|1
2023-12-31 11:28:40|04522|44224|3086|336.49B|336490000000|1283|1581710|6.83|42|2024-04-09|15/02/2024||29.76||121530000000|1283|1|2023-12-26|15/11/2023|33.19|24.8|94930000000|100350000000|1343.5|1
2023-12-31 11:28:46|04523|946303|8595|89.9B|89900000000|1650|494024|-26.6|36|2024-01-26|15/12/2023|||||1650|1|2023-10-25|15/09/2023|26.75||3900000000||1551|1
2023-12-31 11:28:52|04524|940785|9201|1.21T|1210000000000|2775|3077602|2.97|38|2024-01-31|15/12/2023||35.24||439240000000|2775|1|2023-10-31|15/09/2023|88.35|89.95|439500000000|435090000000|2722.5|1
2023-12-31 11:28:58|04525|952973|9706|578.47B|578470000000|6211|364794|-4.89|35|2024-02-07|15/12/2023||||53700000000|6211|1|2023-11-08|15/09/2023|50.46||54150000000|52080000000|6799|1
2023-12-31 11:29:05|04526|952851|8697|1.55T|1550000000000|2983|1968576|57.21|35|2024-01-31|15/12/2023||26.17||37390000000|2983|1|2023-10-26|15/09/2023|26.33|25.88|36430000000|37080000000|2964.5|1
2023-12-31 11:29:11|04527|959212|7182|5.19T|5190000000000|1436|13023013|27.3|33|2024-02-14|15/12/2023||19.88||176260000000|1436|1|2023-11-13|15/09/2023|26.37|23.81|656040000000|193750000000|1378.5|1
2023-12-31 11:29:17|04528|959213|6178|4.17T|4170000000000|1259.5|10396777|13.52|33|2024-02-14|15/12/2023||19.01||2551210000000|1259.5|1|2023-11-13|15/09/2023|37.44|21.24|2770240000000|2437720000000|1298|1
2023-12-31 11:29:23|04529|959214|7181|958.44B|958440000000|2504|1294969|7.88|33|2024-02-14|15/12/2023||52.26||1499850000000|2504|1|2023-11-13|15/09/2023|76.81|52.2|1520180000000|1529760000000|2763.5|1
2023-12-31 11:29:29|04530|44305|5631|180.31B|180310000000|2450|504927|-6.09|41|2024-02-12|15/12/2023||||64650000000|2450|1|2023-11-10|15/09/2023|31.4||55430000000|55430000000|2481|1
2023-12-31 11:29:35|04531|44219|2914|6.47T|6470000000000|3645|7934132|36.98|40|2024-02-13|15/12/2023||18.52||661750000000|3645|1|2023-10-31|15/09/2023|87.31|73.42|764210000000|729400000000|3455|1
2023-12-31 11:29:41|04532|952101|4552|146.26B|146260000000|1172|537984|-30.28|35|2024-01-25|15/12/2023||14.55||11150000000|1172|1|2023-10-25|15/09/2023|29.19|12.95|13460000000|10150000000|1134.5|1
2023-12-31 11:29:48|04533|952482|6951|316.21B|316210000000|6190|437998|72.42|35|2024-02-09|15/12/2023||107.68||42140000000|6190|1|2023-11-10|15/09/2023|113.39|62.23|40050000000|36430000000|5123|1
2023-12-31 11:29:54|04534|44290|5411|1.39T|1390000000000|2187.5|4131829|42.42|41|2024-02-06|15/12/2023||79.43||1360460000000|2187.5|1|2023-11-06|15/09/2023|84.37|17.62|1314500000000|1294060000000|2060|1
2023-12-31 11:30:00|04535|44159|1963|393.11B|393110000000|1627.5|1422708|-3.01|42|2024-02-08|15/12/2023||||203500000000|1627.5|1|2023-11-09|15/09/2023|9.69|37.8|223400000000|190790000000|1798|1
2023-12-31 11:30:09|04536|946136|4185|834.51B|834510000000|4020|1288366|55.33|36|2024-01-29|15/12/2023||42.66||110710000000|4020|1|2023-11-06|15/09/2023|2.12|-3.25|95730000000|97900000000|4034|1
2023-12-31 11:30:14|04537|44196|6473|409.36B|409360000000|1193.5|1145519|28.47|41|2024-02-02|15/12/2023||||459050000000|1193.5|1|2023-10-31|15/09/2023|23.7||476550000000|461430000000|1232.5|1
2023-12-31 11:30:20|04538|952128|4686|210.33B|210330000000|3275|147192|16.26|35|2024-02-12|15/12/2023|||||3275|1|2023-11-10|15/09/2023|54.06||10860000000||2840|1
2023-12-31 11:30:26|04539|946280|8282|230.78B|230780000000|1321|705206|17.11|36|2024-02-05|15/12/2023||26.59||187680000000|1321|1|2023-11-07|15/09/2023|34.11|37.28|196440000000|197100000000|1311|1
2023-12-31 11:30:32|04540|946329|9468|392.45B|392450000000|2871|521092|19.63|35|2024-02-01|15/12/2023||||68790000000|2871|1|2023-11-02|15/09/2023|2.22||65370000000|63420000000|2891|1
2023-12-31 11:30:38|04541|946108|2811|270.28B|270280000000|3139|178215|2.75|36|2024-02-01|15/12/2023||3.05||63850000000|3139|1|2023-10-27|15/09/2023|50.37|27.28|59540000000|63630000000|3088|1
2023-12-31 11:30:43|04542|44144|1812|1.13T|1130000000000|2356.5|1765597|53.42|30|2024-02-13|15/12/2023||65.23||632300000000|2356.5|1|2023-11-13|15/09/2023|63.69|67.3|722330000000|629860000000|2477.5|1
2023-12-31 11:30:49|04543|946095|2371|348.94B|348940000000|1746|1291858|-17.33|36|2024-02-06|15/12/2023||24.21||17170000000|1746|1|2023-11-07|15/09/2023|21.21|21.55|16070000000|16070000000|1470.5|1
2023-12-31 11:30:55|04544|946146|4521|125.72B|125720000000|3355|129740|-13.75|36|2024-02-01|15/12/2023|||||3355|1|2023-11-08|15/09/2023|41.19||18020000000||3311|1
2023-12-31 11:31:01|04545|946323|9364|358.33B|358330000000|3366|233634|25.27|36|2024-02-09|15/12/2023||||70300000000|3366|1|2023-11-10|15/09/2023|56.64||67250000000|69614000000|3046|1
2023-12-31 11:31:07|04546|946134|4118|232.52B|232520000000|3582|164276|8.88|36|2024-02-06|15/12/2023||||204350000000|3582|1|2023-11-09|15/09/2023|71.74||187380000000|191500000000|3700|1
2023-12-31 11:31:14|04547|44288|9503|1.67T|1670000000000|1872|3598566|46.36|41|2024-02-01|15/12/2023||23.35||941230000000|1872|1|2023-10-30|15/09/2023|199.3|120.35|1106450000000|1211770000000|1976|1
2023-12-31 11:31:20|04548|946156|4613|544.84B|544840000000|2409|1052582|48.8|36|2024-02-08|15/12/2023||41.02||144190000000|2409|1|2023-11-09|15/09/2023|39.58|30.98|137570000000|139270000000|2296|1
2023-12-31 11:31:26|04549|44150|4452|2.7T|2700000000000|5800|1393003|10.37|41|2024-02-01|15/12/2023||20.9||434580000000|5800|1|2023-11-08|15/09/2023|34.25|46.41|387360000000|404200000000|5435|1
2023-12-31 11:31:33|04550|44117|7012|522.43B|522430000000|3119|1940527|0.94|41|2024-01-31|15/12/2023||113.4||475500000000|3119|1|2023-11-08|15/09/2023|-193.66|-154.6|364000000000|440550000000|3438|1
2023-12-31 11:31:39|04551|44243|9107|1.43T|1430000000000|6050|13524427|117.08|41|2024-01-31|15/12/2023||125.8||245650000000|6050|1|2023-11-02|15/09/2023|102.28|171.9|236770000000|238600000000|5340|1
2023-12-31 11:31:45|04552|44268|9433|9.68T|9680000000000|4486|3683413|12.66|41|2024-02-01|15/12/2023||88.08||1491770000000|4486|1|2023-11-02|15/09/2023|89.74|77.27|1446390000000|1396570000000|4537|1
2023-12-31 11:31:51|04553|952896|9045|395.24B|395240000000|3686|219906|6.84|35|2024-02-07|15/12/2023|||||3686|1|2023-11-09|15/09/2023|52.61||68440000000||3551|1
2023-12-31 11:31:57|04554|946313|9006|354.71B|354710000000|1288.5|783332|-7.37|36|2024-02-07|15/12/2023||18.89||72100000000|1288.5|1|2023-11-10|15/09/2023|19.93|20.71|65990000000|68000000000|1277.5|1
2023-12-31 11:32:03|04555|44198|9008|542.04B|542040000000|4439|929850|-8.29|41|2024-02-02|15/12/2023||67.15||103350000000|4439|1|2023-11-06|15/09/2023|68.7|65.51|95290000000|92800000000|4557|1
2023-12-31 11:32:09|04556|44203|9009|1.12T|1120000000000|6664|636511|77.47|41|2024-01-31|15/12/2023||59.71||72100000000|6664|1|2023-10-31|15/09/2023|62.51|73.44|75480000000|73600000000|5537|1
2023-12-31 11:32:15|04557|946106|2809|345.35B|345350000000|2484.5|482868|3.95|36|2024-01-10|15/11/2023||7.33||114970000000|2484.5|1|2023-10-05|15/08/2023|45.21|22.32|115520000000|113980000000|2431.5|1
2023-12-31 11:32:20|04558|943426|6861|15.07T|15070000000000|62120|596048|20.81|35|2024-02-02|15/12/2023||292.02||242370000000|62120|1|2023-10-27|15/09/2023|387.22|390.06|243810000000|242210000000|52360|1
2023-12-31 11:32:26|04559|44204|2801|1.64T|1640000000000|8634|568960|24.41|41|2024-02-05|15/12/2023||65.99||175560000000|8634|1|2023-11-02|15/09/2023|95.3|57.82|164230000000|163500000000|8783|1
2023-12-31 11:32:32|04560|946089|1944|486.2B|486200000000|2396|411366|66.62|36|2024-01-29|15/12/2023||||153830000000|2396|1|2023-10-30|15/09/2023|31.29||157870000000|146730000000|2139.5|1
2023-12-31 11:32:37|04561|946314|9041|850.47B|850470000000|4472|554384|2.69|36|2024-02-13|15/12/2023||||429700000000|4472|1|2023-11-13|15/09/2023|70.75||404080000000|475008000000|4132|1
2023-12-31 11:32:44|04562|44189|2503|1.67T|1670000000000|2066|2688935|2.73|41|2024-02-14|15/12/2023||45.85||559520000000|2066|1|2023-11-08|15/09/2023|64.12|61.38|577640000000|564410000000|2184.5|1
2023-12-31 11:32:51|04563|952180|4967|503.84B|503840000000|6790|550960|-24.81|35|2024-02-14|15/12/2023||64.37||55440000000|6790|1|2023-11-07|15/09/2023|100.29|88.94|45490000000|45050000000|6291|1
2023-12-31 11:32:57|04564|951896|3038|916.75B|916750000000|4166|1529426|9.92|36|2024-03-14|15/01/2024||||119520000000|4166|1|2023-12-15|15/10/2023|31.32|31.32|122780000000|122850000000|4156|1
2023-12-31 11:33:03|04565|44285|5406|720.61B|720610000000|1824.5|9310887|184.19|41|2024-02-06|15/12/2023||78.73||641850000000|1824.5|1|2023-11-09|15/09/2023|139|118.76|655140000000|651300000000|1751.5|1
2023-12-31 11:33:09|04566|951986|3635|508.02B|508020000000|1608.5|917613|-32.76|35|2024-01-29|15/12/2023||||21100000000|1608.5|1|2023-10-30|15/09/2023|19.78||21430000000|21440000000|1947.5|1
2023-12-31 11:33:14|04567|946249|7276|676.33B|676330000000|2197.5|1233698|10.59|36|2024-01-26|15/12/2023||46.2||240650000000|2197.5|1|2023-10-31|15/09/2023|35.19|41.5|242160000000|236700000000|2222.5|1
2023-12-31 11:33:19|04568|952668|7984|264.38B|264380000000|2294|287890|23.47|35|2024-02-13|15/12/2023|||||2294|1|2023-10-30|15/09/2023|27.12||75230000000||2344.5|1
2023-12-31 11:33:25|04569|44151|6301|3.49T|3490000000000|3688|4340979|28.23|41|2024-01-31|15/12/2023||100.2||929240000000|3688|1|2023-10-27|15/09/2023|105.87|98.72|923440000000|906520000000|3678|1
2023-12-31 11:33:30|04570|44323|9766|1T|1000000000000|7383|566166|23.67|41|2024-02-01|15/12/2023||120.8||96720000000|7383|1|2023-11-02|15/09/2023|99.28|100.08|81220000000|81310000000|7715|1
2023-12-31 11:33:37|04571|44210|4902|204.09B|204090000000|412.8|3327019|-21.67|41|2024-02-01|15/12/2023||6.9||292430000000|412.79998779297|1|2023-11-02|15/09/2023|2.18|5.33|286360000000|288810000000|426.10000610352|1
2023-12-31 11:33:42|04572|952168|4922|603.38B|603380000000|10575|362544|-26.66|35|2024-02-13|15/12/2023||36.8||84310000000|10575|1|2023-11-13|15/09/2023|78|63.8|74670000000|74590000000|10435|1
2023-12-31 11:33:48|04573|44166|6326|2.48T|2480000000000|2122.5|3709318|16.81|40|2024-02-12|15/12/2023||27.09||699530000000|2122.5|1|2023-11-08|15/09/2023|45.46|40.12|738190000000|703330000000|2093|1
2023-12-31 11:33:52|04574|44269|3405|477.2B|477200000000|1425.5|1825456|34.74|39|2024-02-14|15/12/2023||32.82||203560000000|1425.5|1|2023-11-09|15/09/2023|43.74|39.51|193380000000|205610000000|1623|1
2023-12-31 11:33:58|04575|946200|6370|620.63B|620630000000|5520|900542|1.1|36|2024-02-01|15/12/2023||57.35||96370000000|5520|1|2023-11-07|15/09/2023|61.38|55.52|97820000000|92970000000|4860|1
2023-12-31 11:34:04|04576|993287|3549|303.37B|303370000000|3207|351469|-58.24|31|2024-04-03|15/02/2024||41.55||110440000000|3207|1|2023-12-28|15/11/2023|-14.45|44.13|108180000000|102450000000|3500|1
2023-12-31 11:34:11|04577|44316|6971|2.9T|2900000000000|2058|4160876|25.64|41|2024-02-01|15/12/2023||24.33||515970000000|2058|1|2023-11-01|15/09/2023|13.57|75.18|505870000000|506140000000|7374|0.25
2023-12-31 11:34:21|04578|946090|1951|330.56B|330560000000|3135|276440|39.46|36|2024-02-08|15/12/2023||52.65||164050000000|3135|1|2023-11-10|15/09/2023|44.52||140790000000|142760000000|3079|1
2023-12-31 11:34:26|04579|44120|4151|1.27T|1270000000000|2370|943116|-21.52|41|2024-02-06|15/12/2023||43.33||117890000000|2370|1|2023-11-01|15/09/2023|59.35|61.25|106840000000|111140000000|2358|1
2023-12-31 11:34:33|04580|949896|1959|359.73B|359730000000|5086|216385|55.77|36|2024-01-30|15/12/2023||60.98||102190000000|5086|1|2023-10-27|15/09/2023|83.44|81.94|114380000000|109650000000|4448|1
2023-12-31 11:34:39|04581|102043|9508|482.81B|482810000000|1021|2013853|37.23|39|2024-01-31|15/12/2023||-8.8||524350000000|1021|1|2023-10-31|15/09/2023|163.34|14.8|588790000000|578300000000|957.59997558594|1
2023-12-31 11:34:45|04582|976158|7180|352.49B|352490000000|814.8|3532782|79.47|31|2024-02-12|15/12/2023|||||814.79998779297|1|2023-11-13|15/09/2023|8.19||52670000000||915.59997558594|1
2023-12-31 11:34:53|04583|992794|9142|488.19B|488190000000|3107|660666|6.33|30|2024-02-06|15/12/2023||109.5||99260000000|3107|1|2023-11-07|15/09/2023|64.96|98.7|92810000000|94620000000|3128|1
2023-12-31 11:35:00|04584|952471|6920|3.35T|3350000000000|37170|12943281|70.94|35|2024-02-05|15/12/2023||125.44||46100000000|37170|1|2023-10-31|15/09/2023|85.4|89.98|47310000000|40420000000|25810|1
2023-12-31 11:35:07|04585|946101|2651|728.87B|728870000000|7283|460366|44.79|37|2024-04-11|15/02/2024||32.47||275830000000|7283|1|2024-01-12|15/11/2023||103.49||266050000000|7283|1
2023-12-31 11:35:12|04586|946264|7966|188B|188000000000|2750|195327|28.09|36|2024-02-09|15/12/2023||||69990000000|2750|1|2023-11-08|15/09/2023|12.67||66700000000|67200000000|2553|1
2023-12-31 11:35:18|04587|946166|4912|372.22B|372220000000|1308.5|1470455|-13.57|36|2024-02-12|15/12/2023||28.8||109850000000|1308.5|1|2023-11-07|15/09/2023|16|20.72|103210000000|106860000000|1451|1
2023-12-31 11:35:24|04588|946184|5938|505.54B|505540000000|1760.5|3144300|-12.02|36|2024-02-02|15/12/2023||11.44||404100000000|1760.5|1|2023-10-31|15/09/2023|0.39|-5.74|373090000000|381450000000|1637|1
2023-12-31 11:35:29|04589|946096|2413|1.58T|1580000000000|2333|2998121|-34.8|36|2024-01-26|15/12/2023||23.64||67020000000|2333|1|2023-10-27|15/09/2023|16.18|15.12|58400000000|58750000000|2279|1
2023-12-31 11:35:38|04590|946212|6592|299.43B|299430000000|2339|381510|25.25|36|2024-02-15|15/12/2023||16.89||45380000000|2339|1|2023-11-02|15/09/2023|40.56|59.24|47500000000|45170000000|4404|0.5
2023-12-31 11:35:44|04591|946210|6586|1.05T|1050000000000|3890|779608|26.3|36|2024-01-31|15/12/2023||35.63||178420000000|3890|1|2023-10-31|15/09/2023|35.81|37.01|185210000000|182140000000|3819|1
2023-12-31 11:35:50|04592|952608|7730|210.19B|210190000000|2134|272192|5.12|35|2024-01-12|15/11/2023||||5657000000|2134|1|2023-10-12|15/08/2023|||5970000000|5970000000|1906|1
2023-12-31 11:35:56|04593|44222|8002|3.74T|3740000000000|2228.5|5677947|47.1|42|2024-02-07|15/12/2023||100.24||1986390000000|2228.5|1|2023-11-02|15/09/2023|65.16|91.94|1730870000000|2026990000000|2249|1
2023-12-31 11:36:02|04594|102046|1333|140.05B|140050000000|2776|197098|10.6|36|2024-02-05|15/12/2023|||||2776|1|2023-11-06|15/09/2023|84.07||256430000000||2603|1
2023-12-31 11:36:08|04595|44257|8252|444.74B|444740000000|2364.5|886050|8.41|41|2024-02-06|15/12/2023||34.67||57850000000|2364.5|1|2023-11-14|15/09/2023|37.7|38.29|58610000000|60170000000|2424|1
2023-12-31 11:36:14|04596|946176|5463|292.33B|292330000000|3669|158256|35.74|36|2024-02-06|15/12/2023||||67100000000|3669|1|2023-11-08|15/09/2023|92||68090000000|69410000000|3718|1
2023-12-31 11:36:21|04597|949904|3088|1.04T|1040000000000|2497|1431235|13.5|36|2024-02-13|15/12/2023||46.89||265980000000|2497|1|2023-11-14|15/09/2023|33.1|36.47|259540000000|255730000000|2637|1
2023-12-31 11:36:26|04598|44152|7261|959.92B|959920000000|1523.5|5951927|51.59|41|2024-02-07|15/12/2023||87.9||1207050000000|1523.5|1|2023-11-07|15/09/2023|112.52|83.38|1226290000000|1139700000000|1500|1
2023-12-31 11:36:32|04599|952500|7167|435.85B|435850000000|428.9|3889774|28.41|35|2024-02-09|15/12/2023||||41700000000|428.89999389648|1|2023-11-10|15/09/2023|7.6||75410000000|43200000000|426.89999389648|1
2023-12-31 11:36:37|04600|946256|7459|482.78B|482780000000|2285.5|487361|31.28|36|2024-01-31|15/12/2023||44.83||930750000000|2285.5|1|2023-11-02|15/09/2023|28.16|43.24|892250000000|891460000000|2608.5|1
2023-12-31 11:36:46|04601|951799|2270|142.79B|142790000000|2114|153900|17.38|35|2024-02-07|15/12/2023||||156820000000|2114|1|2023-11-10|15/09/2023|60.85||155480000000|154930000000|2261|1
2023-12-31 11:36:55|04602|44169|2269|934.73B|934730000000|3349|983221|-0.62|42|2024-02-08|15/12/2023||49.06||286610000000|3349|1|2023-11-09|15/09/2023|58.54|53.06|283310000000|282710000000|3359|1
2023-12-31 11:37:01|04603|952986|9744|220.93B|220930000000|2827|252306|17.99|35|2024-02-01|15/12/2023||||32400000000|2827|1|2023-11-09|15/09/2023|39.68||31250000000|32000000000|2728|1
2023-12-31 11:37:07|04604|976163|7780|178.85B|178850000000|2349|403790|-15.44|32|2024-02-13|15/12/2023||30.32||30200000000|2349|1|2023-11-13|15/09/2023|22.94|31.64|29680000000|28400000000|1843|1
2023-12-31 11:37:14|04605|952166|4919|120.2B|120200000000|3694|189565|-35.42|35|2024-02-14|15/12/2023||49.24||13480000000|3694|1|2023-11-10|15/09/2023|9.04|37.22|11450000000|11510000000|4200|1
2023-12-31 11:37:20|04606|44201|6479|1.17T|1170000000000|2898.5|1667955|47.06|41|2024-02-02|15/12/2023||56.01||385070000000|2898.5|1|2023-11-02|15/09/2023|39.1|40.05|379750000000|358360000000|2402|1
2023-12-31 11:37:25|04607|949827|1417|175.01B|175010000000|1859|218429|22.3|36|2024-02-07|15/12/2023||||121000000000|1859|1|2023-11-10|15/09/2023|8.1||116120000000|113800000000|1934.5|1
2023-12-31 11:37:31|04608|946343|9962|672.84B|672840000000|2389.5|1160202|-17|36|2024-01-30|15/12/2023||29.32||92450000000|2389.5|1|2023-10-26|15/09/2023|28.71|26.67|90230000000|90100000000|2339|1
2023-12-31 11:37:37|04609|44130|4188|1.23T|1230000000000|864|5345897|26.19|41|2024-02-06|15/12/2023||24.53||1132130000000|864|1|2023-11-01|15/09/2023|17.34|17.35|1088660000000|1105220000000|848.09997558594|1
2023-12-31 11:37:43|04610|44247|8058|9.14T|9140000000000|2253.5|15953461|57.84|41|2024-02-06|15/12/2023||41.86||4895150000000|2253.5|1|2023-11-02|15/09/2023|35.52|57.77|4825350000000|4645030000000|1.1855165837015|2023-12-28
2023-12-31 11:37:48|04611|44216|6503|4.19T|4190000000000|1999|5914694|52.19|41|2024-02-01|15/12/2023||30.63||1256350000000|1999|1|2023-10-31|15/09/2023|29.67|25.25|1318170000000|1287500000000|1698|1
2023-12-31 11:37:54|04612|44158|8802|2.46T|2460000000000|1943|4886666|13.56|41|2024-02-07|15/12/2023||36.88||355290000000|1943|1|2023-11-09|15/09/2023|17.41|26.66|295470000000|312180000000|1954|1
2023-12-31 11:38:00|04613|946135|4182|457.85B|457850000000|2255.5|910247|23.72|36|2024-02-06|15/12/2023||48.48||218950000000|2255.5|1|2023-11-08|15/09/2023|55.67|40.73|212640000000|199440000000|2068.5|1
2023-12-31 11:38:07|04614|44112|7011|2.77T|2770000000000|8241|4026518|57.45|41|2024-02-06|15/12/2023||163.2||1100330000000|8241|1|2023-11-06|15/09/2023|115.32|118.9|1085290000000|1056130000000|7955|1
2023-12-31 11:38:12|04615|44253|9301|329.44B|329440000000|4249|267198|40.23|41|2024-01-31|15/12/2023||||64100000000|4249|1|2023-10-31|15/09/2023|51.69||62550000000|63600000000|3902|1
2023-12-31 11:57:57|04615|44253|9301|329.44B|329440000000|4249|267198|40.23|41|2024-01-31|15/12/2023||||64100000000|4249|1|2023-10-31|15/09/2023|51.69||62550000000|63600000000|3902|1
2023-12-31 11:58:03|04616|44325|5711|319.73B|319730000000|2447.5|729379|17.44|41|2024-02-13|15/12/2023||-0.5813||400960000000|2447.5|1|2023-11-09|15/09/2023|47.47|23.06|353540000000|383460000000|2328|1
2023-12-31 11:58:08|04617|44147|7211|668.37B|668370000000|449|13133982|-11.96|41|2024-02-02|15/12/2023||27.32||699320000000|449|1|2023-10-30|15/09/2023|13.12|25.43|695060000000|645150000000|507.60000610352|1
2023-12-31 11:58:14|04618|44287|8306|14.51T|14510000000000|1211.5|71049742|36.28|38|2024-02-01|15/12/2023||26.31||982660000000|1211.5|1|2023-11-14|15/09/2023|30.67|26.11|4424360000000|1044680000000|1253|1
2023-12-31 11:58:21|04619|946302|8593|1.36T|1360000000000|946.8|5675311|45.89|36|2024-02-12|15/12/2023|||||946.79998779297|1|2023-11-10|15/09/2023|12.29||465710000000|465700000000|983.09997558594|1
2023-12-31 11:58:25|04620|44232|8031|7.96T|7960000000000|5298|4371145|37.5|41|2024-02-02|15/12/2023||176.05||3366910000000|5298|1|2023-10-31|15/09/2023|134.99|165.81|3228310000000|3246190000000|5375|1
2023-12-31 11:58:31|04621|44125|4183|783.18B|783180000000|4182|870342|40.57|41|2024-02-01|15/12/2023||164.37||445870000000|4182|1|2023-11-08|15/09/2023|58.36|82.92|415730000000|446860000000|3901|1
2023-12-31 11:58:38|04622|44153|8801|3.23T|3230000000000|3458|3177331|43.07|41|2024-02-09|15/12/2023||48.43||517490000000|3458|1|2023-11-08|15/09/2023|46.51|43.21|603880000000|557120000000|3383|1
2023-12-31 11:58:44|04623|44315|5706|247.81B|247810000000|4335|504411|40.52|41|2024-02-09|15/12/2023||87.84||150450000000|4335|1|2023-11-10|15/09/2023|97.98|-0.4193|164620000000|142730000000|3799|1
2023-12-31 11:58:50|04624|44238|9104|1.64T|1640000000000|4517|6237208|37.29|40|2024-01-31|15/12/2023||119.4||403400000000|4517|1|2023-10-31|15/09/2023|164.76|206.8|404920000000|407730000000|4122|1
2023-12-31 11:58:56|04625|952288|6005|309.58B|309580000000|2808|263568|-7.63|35|2024-02-05|15/12/2023||||33050000000|2808|1|2023-11-06|15/09/2023|48.07||40430000000|40840000000|2975|1
2023-12-31 11:59:02|04626|44327|8411|6.12T|6120000000000|2412.5|11623969|29.98|38|2024-01-31|15/12/2023||49.64||574610000000|2412.5|1|2023-11-13|15/09/2023|67.28|53.67|698720000000|587760000000|2448.5|1
2023-12-31 11:59:08|04627|949912|4534|116.48B|116480000000|3270|30421|-6.03|36|2024-02-05|15/12/2023||||27200000000|3270|1|2023-11-02|15/09/2023|32.15||24730000000|25050000000|3390|1
2023-12-31 11:59:14|04628|1034504|3994|233.99B|233990000000|4322|763163|6.19|29|2024-04-15|15/02/2024||||9140000000|4322|1|2024-01-12|15/11/2023||-30.22||8340000000|4322|1
2023-12-31 11:59:19|04629|949903|3064|764.99B|764990000000|1539.5|3084747|-17.1|36|2024-02-01|15/12/2023||12.93||67520000000|1539.5|1|2023-10-26|15/09/2023|10.65|11.07|62820000000|63570000000|1212|1
2023-12-31 11:59:25|04630|951788|2201|231.83B|231830000000|2558.5|462466|30.37|35|2024-02-08|15/12/2023||33.78||53500000000|2558.5|1|2023-11-10|15/09/2023|64.6|106.17|58520000000|57150000000|5202|0.5
2023-12-31 11:59:32|04631|951797|2264|236.76B|236760000000|2728|304258|-45.39|35|2024-02-07|15/12/2023||30.71||139820000000|2728|1|2023-11-09|15/09/2023|75.38|61.73|146840000000|147680000000|11160|0.5
2023-12-31 11:59:37|04632|44128|8725|2.93T|2930000000000|5546|1484484|31.3|42|2024-02-14|15/12/2023||106.85||1335800000000|5546|1|2023-11-17|15/09/2023|-44.77|60.06|1652610000000|378700000000|5578|1
2023-12-31 11:59:43|04633|943427|6981|5.65T|5650000000000|2993|5743779|-54.57|37|2024-02-02|15/12/2023||33.09||440630000000|2993|1|2023-10-31|15/09/2023|39.73|29.17|442660000000|443470000000|2520|1
2023-12-31 11:59:49|04634|946196|6268|345.41B|345410000000|2877.5|632971|-14.49|34|2024-02-13|15/12/2023||37.9||82460000000|2877.5|1|2023-10-31|15/09/2023|32|20.8|80590000000|79000000000|2619|1
2023-12-31 11:59:54|04635|952678|8012|257.1B|257100000000|2260|211340|12.89|35|2024-02-07|15/12/2023||||246500000000|2260|1|2023-11-01|15/09/2023|51.03||226140000000|239940000000|2273.5|1
2023-12-31 12:00:00|04636|946316|9048|444.89B|444890000000|2263|544903|3.85|36|2024-02-09|15/12/2023||||148850000000|2263|1|2023-11-09|15/09/2023|13.92||142750000000|146650000000|2067.5|1
2023-12-31 12:00:08|04637|952895|9044|324.42B|324420000000|2865|276150|0.49|35|2024-01-31|15/12/2023||||64070000000|2865|1|2023-10-31|15/09/2023|40.92||62830000000|60680000000|2870.5|1
2023-12-31 12:00:15|04638|44241|6701|2.23T|2230000000000|8350|1278989|80.15|40|2024-01-31|15/12/2023||92.69||829610000000|8350|1|2023-10-30|15/09/2023|76.22|98.67|842260000000|816880000000|7539|1
2023-12-31 12:00:21|04639|952566|7518|190.56B|190560000000|2403.5|935305|-29.93|35|2024-02-01|15/12/2023||26.14||43480000000|2403.5|1|2023-11-01|15/09/2023|39|42.98|50530000000|52980000000|2296|1
2023-12-31 12:00:26|04640|946124|3659|2.19T|2190000000000|2569.5|2212650|-13.25|36|2024-02-08|15/12/2023||8||93610000000|2569.5|1|2023-11-09|15/09/2023|41.28|33.63|120260000000|108770000000|2891.5|1
2023-12-31 12:00:32|04641|44275|5333|508.18B|508180000000|1685.5|1969624|0.45|41|2024-01-30|15/12/2023||37.28||143390000000|1685.5|1|2023-10-27|15/09/2023|20.15|40.74|141550000000|134750000000|1741.5|1
2023-12-31 12:00:38|04642|946173|5334|675.84B|675840000000|3349|1001752|37.31|36|2024-01-31|15/12/2023||101.8||149690000000|3349|1|2023-10-30|15/09/2023|109.2|103.11|153200000000|150920000000|3221|1
2023-12-31 12:00:45|04643|44174|2282|490.42B|490420000000|4780|426373|30.07|41|2024-02-01|15/12/2023||68.69||360930000000|4780|1|2023-10-31|15/09/2023|80.28|47.31|329950000000|335050000000|4388|1
2023-12-31 12:00:52|04644|946187|5991|271.15B|271150000000|1197|386787|41.49|36|2024-02-07|15/12/2023|||||1197|1|2023-11-13|15/09/2023|31.79||182900000000||1151.5|1
2023-12-31 12:00:59|04645|44214|2871|443.71B|443710000000|3474|518752|20.75|41|2024-02-06|15/12/2023||||179950000000|3474|1|2023-10-31|15/09/2023|52.67||168250000000|170940000000|3194|1
2023-12-31 12:01:04|04646|946213|6594|3.27T|3270000000000|5695|3410516|-16.73|36|2024-01-24|15/12/2023||74.59||595680000000|5695|1|2023-10-23|15/09/2023|73.17|79.57|594610000000|649090000000|6699|1
2023-12-31 12:01:10|04647|946266|7988|363.51B|363510000000|3645|335650|17.58|36|2024-02-05|15/12/2023||74.37||91410000000|3645|1|2023-10-31|15/09/2023|76.21|56.12|90860000000|89840000000|3675|1
2023-12-31 12:01:16|04648|946227|6849|375.55B|375550000000|4463|232882|39.25|36|2024-02-01|15/12/2023||38.04||54300000000|4463|1|2023-11-08|15/09/2023|50.03|42.2|54810000000|50800000000|3653|1
2023-12-31 12:01:22|04649|951775|2127|252.12B|252120000000|777.7|4447661|-52.26|35|2024-01-31|15/12/2023||10.8||10580000000|777.70001220703|1|2023-10-27|15/09/2023|8.53|20.9|10930000000|10170000000|650.29998779297|1
2023-12-31 12:01:28|04650|946271|8056|443.84B|443840000000|4415|310908|31.99|36|2024-01-30|15/12/2023||48.18||79460000000|4415|1|2023-11-01|15/09/2023|84.17|67.76|93120000000|91080000000|3750|1
2023-12-31 12:01:34|04651|952906|9072|195.46B|195460000000|3080|137721|30.95|35|2024-02-02|15/12/2023|||||3080|1|2023-11-10|15/09/2023|61.45||54880000000||3164|1
2023-12-31 12:01:40|04652|44172|7731|483.62B|483620000000|1396|1875000|18.71|41|2024-02-08|15/12/2023||41.6||171030000000|1396|1|2023-11-09|15/09/2023|20.86|26.1|173150000000|167530000000|1490|1
2023-12-31 12:01:45|04653|946265|7974|8.57T|8570000000000|7359|3906997|33.03|36|2024-02-01|15/12/2023||100.62||567370000000|7359|1|2023-11-07|15/09/2023|77.55|63.98|334900000000|316670000000|6432|1
2023-12-31 12:01:55|04654|44250|5214|274.5B|274500000000|3031|660250|29.31|40|2024-02-05|15/12/2023||||78680000000|3031|1|2023-10-30|15/09/2023|-5.59||70190000000|76040000000|2793.5|1
2023-12-31 12:02:02|04655|44223|9147|704.76B|704760000000|8014|321953|6.29|41|2024-02-13|15/12/2023||181.84||600350000000|8014|1|2023-11-13|15/09/2023|58.27|101.7|543490000000|556790000000|7703|1
2023-12-31 12:02:08|04656|44140|4272|223.15B|223150000000|1345.5|304303|18.03|42|2024-01-31|15/12/2023|||||1345.5|1|2023-11-07|15/09/2023|20.68||49320000000||1339|1
2023-12-31 12:02:14|04657|44310|5703|108.59B|108590000000|1753|243339|15.86|41|2024-01-30|15/12/2023||||136500000000|1753|1|2023-10-31|15/09/2023|15.55||127980000000|129510000000|1562|1
2023-12-31 12:02:20|04658|946155|4612|2.68T|2680000000000|1140|2970415|9.72|32|2024-02-14|15/12/2023||9.87||360360000000|1140|1|2023-11-14|15/09/2023|13.86|11.8|392950000000|368600000000|1044|1
2023-12-31 12:02:26|04659|44289|3863|145.87B|145870000000|1264|633668|29.64|41|2024-02-07|15/12/2023||||306890000000|1264|1|2023-11-10|15/09/2023|-35.55||296520000000|289800000000|1225|1
2023-12-31 12:02:33|04660|952089|4516|336.49B|336490000000|4996|362384|-33.21|35|2024-02-07|15/12/2023||113.51||35950000000|4996|1|2023-11-13|15/09/2023|110.26|91.13|36300000000|35930000000|5736|1
2023-12-31 12:02:38|04661|946133|4114|200.06B|200060000000|5434|104127|2.92|36|2024-02-05|15/12/2023||50.16||96880000000|5434|1|2023-11-07|15/09/2023|58.14|62.69|96940000000|97800000000|5632|1
2023-12-31 12:02:45|04662|44280|5401|2.97T|2970000000000|3230|7029826|40.92|41|2024-02-01|15/12/2023||80.82||2231150000000|3230|1|2023-11-01|15/09/2023|133.76|90.03|2212640000000|2363550000000|3232|1
2023-12-31 12:02:52|04663|44109|1332|236.26B|236260000000|759.1|1760687|38.27|41|2024-02-06|15/12/2023||||207900000000|759.09997558594|1|2023-11-06|15/09/2023|18.33||207290000000|204100000000|738|1
2023-12-31 12:02:57|04664|44263|9432|14.55T|14550000000000|172.3|151549409|-95.42|42|2024-02-08|15/12/2023||4.06||3304440000000|172.30000305176|1|2023-11-07|15/09/2023|3.46|3.84|3253500000000|3235200000000|176.89999389648|1
2023-12-31 12:03:04|04665|946325|9404|390.16B|390160000000|1539.5|668531|47.74|36|2024-02-01|15/12/2023||||107900000000|1539.5|1|2023-11-02|15/09/2023|20.65||97990000000|99000000000|1489.5|1
2023-12-31 12:03:10|04666|44233|9101|2.07T|2070000000000|4371|6906994|40.55|41|2024-02-05|15/12/2023||85.2||556000000000|4371|1|2023-11-06|15/09/2023|80.37|150.1|600820000000|571600000000|3783|1
2023-12-31 12:03:16|04667|946274|8086|180.55B|180550000000|1107|597116|7.06|36|2024-02-08|15/12/2023||22.1||156750000000|1107|1|2023-11-09|15/09/2023|35.75|17.2|145270000000|148930000000|1143|1
2023-12-31 12:03:23|04668|952892|9031|187.97B|187970000000|2389.5|137234|-3.3|35|2024-02-08|15/12/2023|||||2389.5|1|2023-11-10|15/09/2023|20.07||100340000000||2374.5|1
2023-12-31 12:03:29|04669|946083|1820|154.97B|154970000000|3926|265502|0.28|36|2024-02-07|15/12/2023||||90700000000|3926|1|2023-11-07|15/09/2023|154.19||106770000000|100640000000|3623|1
2023-12-31 12:03:35|04670|44314|4021|767.94B|767940000000|5506|663637|-4.74|41|2024-02-09|15/12/2023||63.6||52510000000|5506|1|2023-11-10|15/09/2023|52.15|72.45|50740000000|52530000000|6456|1
2023-12-31 12:03:41|04671|44127|7201|2.21T|2210000000000|554.2|26354966|32.55|41|2024-02-08|15/12/2023||22.41||3436350000000|554.20001220703|1|2023-11-09|15/09/2023|48.71|22.26|3145690000000|3095910000000|611.79998779297|1
2023-12-31 12:03:47|04672|44164|2002|564.48B|564480000000|1898.5|1231102|14.85|41|2024-02-01|15/12/2023||25.05||220650000000|1898.5|1|2023-10-27|15/09/2023|32.64|21.55|218690000000|216550000000|1816.5|1
2023-12-31 12:03:53|04673|44244|3105|179.98B|179980000000|1145.5|569034|17.61|41|2024-02-09|15/12/2023||||134000000000|1145.5|1|2023-11-09|15/09/2023|-197.3||128650000000|136600000000|1087|1
2023-12-31 12:03:58|04674|946110|2897|1.5T|1500000000000|4921|1116925|41.68|36|2024-02-06|15/12/2023||55.68||197000000000|4921|1|2023-11-09|15/09/2023|59.13|132.29|183900000000|180240000000|2.2359366310863|2023-12-28
2023-12-31 12:04:04|04675|946342|9843|2.13T|2130000000000|18880|691169|10.73|39|2024-01-22|15/12/2023||241.78||221180000000|18880|1|2023-11-10|15/09/2023|133.87|171.45|198310000000|207600000000|16295|1
2023-12-31 12:04:10|04676|44458|6988|1.5T|1500000000000|10550|570560|37.91|41|2024-01-31|15/12/2023||198.52||249290000000|10550|1|2023-10-26|15/09/2023|203.36|203.77|240890000000|237340000000|9462|1
2023-12-31 12:04:16|04677|952080|4403|562.06B|562060000000|7006|156784|32.69|35|2024-02-07|15/12/2023||||58200000000|7006|1|2023-11-01|15/09/2023|91.02||52550000000|49070000000|5933|1
2023-12-31 12:04:22|04678|946241|7240|312.79B|312790000000|1881.5|434087|60.26|36|2024-02-02|15/12/2023||||204850000000|1881.5|1|2023-11-08|15/09/2023|58.28||190280000000|181470000000|1826.5|1
2023-12-31 12:04:27|04679|44113|8604|1.92T|1920000000000|637.7|11528476|30.52|37|2024-01-31|15/12/2023||14.3||353000000000|637.70001220703|1|2023-10-27|15/09/2023|11.63|11.6|367760000000|367780000000|563.59997558594|1
2023-12-31 12:04:33|04680|946116|3231|644.94B|644940000000|3709|679752|31.06|36|2024-02-01|15/12/2023||100.15||141540000000|3709|1|2023-10-26|15/09/2023|49.45|51.72|158950000000|131640000000|3705|1
2023-12-31 12:04:39|04681|946142|4307|2.4T|2400000000000|4101|1409589|31.65|36|2024-01-31|15/12/2023||36.88||187660000000|4101|1|2023-10-26|15/09/2023|34.98|33.79|185360000000|181610000000|3737|1
2023-12-31 12:04:48|04682|44186|6471|372.82B|372820000000|763|2226084|8.84|41|2024-02-02|15/12/2023||||197680000000|763|1|2023-10-31|15/09/2023|3.18||198440000000|192060000000|800.79998779297|1
2023-12-31 12:04:54|04683|44191|6472|138.05B|138050000000|260|5253640|-1.52|41|2024-02-01|15/12/2023||||210130000000|260|1|2023-10-31|15/09/2023|4.68||208880000000|203460000000|259.70001220703|1
2023-12-31 12:05:00|04684|44308|9613|2.8T|2800000000000|1999|4135845|3.47|41|2024-02-06|15/12/2023||25.78||1065060000000|1999|1|2023-11-06|15/09/2023|18.09|20.09|1063560000000|1029470000000|1867|1
2023-12-31 12:05:06|04685|44134|1802|874.74B|874740000000|1220|2372485|22.24|42|2024-02-14|15/12/2023||22.83||576470000000|1220|1|2023-11-06|15/09/2023|32.29|19.47|593920000000|555240000000|1333|1
2023-12-31 12:05:12|04686|952127|4684|2.15T|2150000000000|24295|210360|25.17|35|2024-01-23|15/12/2023||168.32||28700000000|24295|1|2023-10-24|15/09/2023|154.87|151.97|28240000000|27840000000|21780|1
2023-12-31 12:05:18|04687|44193|9007|774.07B|774070000000|2151|1105168|25.72|41|2024-02-09|15/12/2023||20.36||105500000000|2151|1|2023-10-31|15/09/2023|42.02|127.97|95730000000|94600000000|2084|1
2023-12-31 12:05:24|04688|44284|3861|538.25B|538250000000|543|4880510|2.26|41|2024-02-06|15/12/2023||||446400000000|543|1|2023-11-07|15/09/2023|14.16||426780000000|434370000000|644.79998779297|1
2023-12-31 12:05:30|04689|44141|6103|187.18B|187180000000|6075|197677|29.26|41|2024-01-31|15/12/2023||159.48||58550000000|6075|1|2023-10-31|15/09/2023|132.99|155.44|59920000000|61350000000|6210|1
2023-12-31 12:05:39|04690|44177|7733|2.44T|2440000000000|2040.5|5132913|-13.24|42|2024-02-09|15/12/2023||24.6||235280000000|2040.5|1|2023-11-09|15/09/2023|-18.09|25.43|228920000000|233270000000|2040.5|1
2023-12-31 12:05:45|04691|946215|6645|1.3T|1300000000000|6583|1080779|2.78|36|2024-01-31|15/12/2023||72.09||203890000000|6583|1|2023-10-27|15/09/2023|-37.16|55.89|197320000000|201790000000|6153|1
2023-12-31 12:05:51|04692|946147|4528|1.2T|1200000000000|2516|1684153|-18.39|36|2024-02-02|15/12/2023||69.4||149660000000|2516|1|2023-11-01|15/09/2023|88.17|96.66|138700000000|127460000000|2601.5|1
2023-12-31 12:05:57|04693|951943|3288|504.42B|504420000000|4183|623553|-13.22|35|2024-02-14|15/12/2023||163||263000000000|4183|1|2023-11-14|15/09/2023|||363150000000|363150000000|5022|1
2023-12-31 12:06:03|04694|946163|4716|1.39T|1390000000000|10870|123021|27.58|37|2024-03-21|15/02/2024||100.98||58840000000|10870|1|2023-12-19|15/11/2023|107.67|103.24|60050000000|59160000000|11045|1
2023-12-31 12:06:09|04695|946159|4661|8.6T|8600000000000|5251|3482406|37.03|36|2024-01-30|15/12/2023||28.9||178940000000|5251|1|2023-10-30|15/09/2023|16.55|18.84|143730000000|144720000000|4721|1
2023-12-31 12:06:16|04696|943425|8591|3.06T|3060000000000|2656|4032645|25.37|37|2024-02-05|15/12/2023||78.36||733630000000|2656|1|2023-11-01|15/09/2023|56.05|71.85|682760000000|703680000000|2715|1
2023-12-31 12:06:21|04697|44298|9532|1.22T|1220000000000|2945|1332689|38.26|41|2024-02-01|15/12/2023||32||472570000000|2945|1|2023-10-27|15/09/2023|69.25|67.4|483080000000|466630000000|2501|1
2023-12-31 12:06:27|04698|946191|6136|193.33B|193330000000|2022|282255|11.28|37|2024-04-12|15/02/2024||||36500000000|2022|1|2024-01-11|15/11/2023||||39300000000|2022|1
2023-12-31 12:06:33|04699|946165|4768|1.1T|1100000000000|5813|497719|39.9|36|2024-01-31|15/12/2023||66.11||238120000000|5813|1|2023-10-31|15/09/2023|40.71|42.92|219000000000|216610000000|5868|1
2023-12-31 12:06:39|04700|946153|4578|2.87T|2870000000000|5289|1072647|22.86|36|2024-02-14|15/12/2023||72.98||508000000000|5289|1|2023-10-31|15/09/2023|108.93|82.92|531540000000|474820000000|4901|1
2023-12-31 12:06:45|04701|951826|2427|219.24B|219240000000|1740|1674840|83.54|35|2024-02-16|15/12/2023||||199280000000|1740|1|2023-11-15|15/06/2023|3.86||184840000000|189990000000|1204.5|1
2023-12-31 12:06:51|04702|952776|8283|278.73B|278730000000|4464|102023|-3.69|35|2024-01-31|15/12/2023||||300280000000|4464|1|2023-10-30|15/09/2023|85.4||289900000000|287590000000|4641|1
2023-12-31 12:06:57|04703|946257|7532|2.01T|2010000000000|3364|1852469|37.14|36|2024-02-07|15/12/2023||35.24||541030000000|3364|1|2023-11-10|15/09/2023|41.25|31.32|509330000000|513430000000|3025|1
2023-12-31 12:07:03|04704|44256|6752|3.26T|3260000000000|1396.5|10288669|25.75|41|2024-02-05|15/12/2023||31.87||2113700000000|1396.5|1|2023-10-30|15/09/2023|37.47|34.59|2089730000000|2097280000000|1466|1
2023-12-31 12:07:09|04705|946160|4666|308.04B|308040000000|1806.5|1314616|-20.59|36|2024-02-29|15/01/2024||38.29||86800000000|1806.5|1|2023-12-14|15/10/2023|12.7|47.3|88620000000|88620000000|1816|1
2023-12-31 12:07:15|04706|946087|1893|225.58B|225580000000|791.9|1272044|28.14|36|2024-02-08|15/12/2023||||154500000000|791.90002441406|1|2023-11-09|15/09/2023|14.13||151290000000|136650000000|835.40002441406|1
2023-12-31 12:07:20|04707|969040|4587|192.66B|192660000000|1486.5|1017039|-28.43|32|2024-02-07|15/12/2023||9.97||9070000000|1486.5|1|2023-11-09|15/09/2023|32.92|28.19|13120000000|11050000000|1259|1
2023-12-31 12:07:26|04708|949899|2181|553.25B|553250000000|242.1|14723723|-91.44|36|2024-02-15|15/12/2023||||342990000000|242.10000610352|1|2023-11-10|15/09/2023|3.27||326180000000|332210000000|250.60000610352|1
2023-12-31 12:07:32|04709|952657|7956|194.21B|194210000000|1624|983747|-25.09|40|2024-02-13|15/12/2023||7.76||25210000000|1624|1|2023-11-08|15/09/2023|22.69|19.44|24940000000|26310000000|1600|1
2023-12-31 12:07:38|04710|952627|7846|165.73B|165730000000|4201|112265|-12.57|35|2024-02-14|15/12/2023|||||4201|1|2023-11-07|15/09/2023|54.43||26850000000||5319|1
2023-12-31 12:07:44|04711|952172|4927|350.44B|350440000000|1584|977895|-14.84|35|2024-02-13|15/12/2023||13.43||47770000000|1584|1|2023-10-30|15/09/2023|8.5|10.97|40900000000|43590000000|1688|1
2023-12-31 12:07:50|04712|961975|3923|473.42B|473420000000|2612.5|993129|64.93|31|2024-02-13|15/12/2023||3.53||9990000000|2612.5|1|2023-11-13|15/09/2023|2.78|1.9|9370000000|9090000000|2196.5|1
2023-12-31 12:07:55|04713|952147|4755|1.34T|1340000000000|628|17536918|5.37|35|2024-02-14|15/12/2023||4.14||596180000000|628|1|2023-11-09|15/09/2023|-30.33|-12.52|518440000000|510850000000|548.59997558594|1
2023-12-31 12:08:00|04714|952303|6098|9.27T|9270000000000|5963|4748987|42.76|35|2024-02-12|15/12/2023||51.07||849450000000|5963|1|2023-11-08|15/09/2023|73.4|53.89|855110000000|842100000000|4846|1
2023-12-31 12:08:06|04715|952874|8876|259.78B|259780000000|1699.5|554406|-19.99|35|2024-02-08|15/12/2023||||32900000000|1699.5|1|2023-11-09|15/09/2023|31.6||32510000000|32500000000|1517|1
2023-12-31 12:08:12|04716|100158|6723|4.52T|4520000000000|2549|13949563|115.38|39|2024-02-09|15/12/2023||54.46||361410000000|2549|1|2023-10-26|15/09/2023|42.64|59.14|379390000000|383010000000|2181.5|1
2023-12-31 12:08:17|04717|946126|3941|232.8B|232800000000|940|1007647|3.52|36|2024-02-06|15/12/2023||||258420000000|940|1|2023-11-02|15/09/2023|35.48||229070000000|242410000000|1001|1
2023-12-31 12:08:23|04718|44292|8308|1.67T|1670000000000|716.5|12637105|-0.93|42|2024-01-31|15/12/2023||15.13||144430000000|716.5|1|2023-11-10|15/09/2023|19.99|19.17|288760000000|206100000000|750.79998779297|1
2023-12-31 12:08:32|04719|952126|4681|260.66B|260660000000|2446|391671|4.13|35|2024-02-08|15/12/2023||27.09||45900000000|2446|1|2023-11-10|15/09/2023|28.6|20.44|46430000000|46590000000|2194.5|1
2023-12-31 12:08:38|04720|44192|7752|659.66B|659660000000|1083|1948987|7.55|41|2024-02-01|15/12/2023||25.6||578000000000|1083|1|2023-11-08|15/09/2023|11.19|20.47|577990000000|547630000000|1249.5|1
2023-12-31 12:08:43|04721|946185|5947|468B|468000000000|3268|557794|-0.26|36|2024-02-07|15/12/2023||42.56||115920000000|3268|1|2023-11-07|15/09/2023|31.89|32.97|102840000000|100190000000|2842|1
2023-12-31 12:08:50|04722|946232|6963|1.04T|1040000000000|2702.5|3980629|-71.64|36|2024-02-01|15/12/2023||32.31||127470000000|2702.5|1|2023-11-01|15/09/2023|44.09|39.89|119160000000|125310000000|2386|1
2023-12-31 12:08:56|04723|949911|4527|648.6B|648600000000|2843|936374|22.54|36|2024-02-08|15/12/2023||41.6||72410000000|2843|1|2023-11-10|15/09/2023|32.89|29.03|66700000000|63970000000|3562|1
2023-12-31 12:09:04|04724|946255|7453|623.87B|623870000000|2359.5|3620363|50.67|37|2024-04-11|15/02/2024||34.22||160540000000|2359.5|1|2024-01-12|15/11/2023||32.46||157040000000|2359.5|1
2023-12-31 12:09:12|04725|946204|6417|387.75B|387750000000|8223|684485|52.84|36|2024-02-08|15/12/2023||||55630000000|8223|1|2023-11-07|15/09/2023|323.15||65410000000|51500000000|6214|1
2023-12-31 12:09:19|04726|946317|9065|296.61B|296610000000|5181|176737|7.27|36|2024-02-01|15/12/2023||||146200000000|5181|1|2023-10-31|15/09/2023|99.04||139660000000|140300000000|5075|1
2023-12-31 12:09:25|04727|946276|8136|474.24B|474240000000|5879|664153|22.99|36|2024-02-14|15/12/2023||||27600000000|5879|1|2023-11-02|15/09/2023|69.3||23620000000|23600000000|6522|1
2023-12-31 12:09:31|04728|1131558|4443|200.9B|200900000000|1599|1399392|25.31|21|2024-04-10|15/02/2024||4.67||8440000000|1599|1|2024-01-12|15/11/2023||1.68||8100000000|1599|1
2023-12-31 12:09:37|04729|946149|4536|511.57B|511570000000|1405|1497666|30.82|36|2024-02-08|15/12/2023||13.29||70900000000|1405|1|2023-11-07|15/09/2023|24.13|13.19|73420000000|66060000000|1318|1
2023-12-31 12:09:44|04730|946183|5929|471.86B|471860000000|2138.5|779598|75.14|36|2024-01-31|15/12/2023||28.36||143860000000|2138.5|1|2023-10-31|15/09/2023|73.62|64.77|153480000000|156090000000|1975.5|1
2023-12-31 12:09:50|04731|44179|2501|484.38B|484380000000|6218|606023|89.57|41|2024-02-15|15/12/2023||||136520000000|6218|1|2023-11-10|15/09/2023|104.78||139220000000|133310000000|5420|1
2023-12-31 12:09:56|04732|952104|4887|228.17B|228170000000|5209|225556|26.28|35|2024-02-12|15/12/2023||85.64||61200000000|5209|1|2023-11-10|15/09/2023|112.47|78.06|53800000000|63220000000|4884|1
2023-12-31 12:10:04|04733|946294|8473|873.83B|873830000000|3172|1693837|26.02|36|2024-02-01|15/12/2023||89.24||263350000000|3172|1|2023-11-10|15/09/2023|46.16|68.18|272520000000|325500000000|3252|1
2023-12-31 12:10:10|04734|946339|9719|873.51B|873510000000|2796|824969|39.73|36|2024-01-31|15/12/2023||31.9||118220000000|2796|1|2023-10-27|15/09/2023|30.28|32.27|117830000000|116420000000|2439.5|1
2023-12-31 12:10:17|04735|44318|9735|2.15T|2150000000000|10155|536561|34.63|30|2024-02-08|15/12/2023||123.1||287360000000|10155|1|2023-11-09|15/09/2023|105.77||279680000000|277780000000|10210|1
2023-12-31 12:10:22|04736|946207|6460|425.98B|425980000000|1972|1440755|-1.25|36|2024-02-06|15/12/2023||86||135540000000|1972|1|2023-11-08|15/09/2023|26.53|45.2|113110000000|102750000000|2415|1
2023-12-31 12:10:29|04737|952890|9024|589.2B|589200000000|1957|1599219|35.71|35|2024-02-08|15/12/2023||28.35||111810000000|1957|1|2023-11-09|15/09/2023|60.98|41.25|122670000000|119640000000|1487.5|1
2023-12-31 12:10:35|04738|946217|6724|699.89B|699890000000|2110.5|1300387|9.58|36|2024-02-01|15/12/2023||57.5||360830000000|2110.5|1|2023-10-27|15/09/2023|21.98|46.2|323690000000|324400000000|2192|1
2023-12-31 12:10:42|04739|946318|9076|386.49B|386490000000|2138|626558|82.42|36|2024-02-14|15/12/2023||||165400000000|2138|1|2023-11-10|15/09/2023|17.33||156270000000|156300000000|2061.5|1
2023-12-31 12:10:48|04740|946139|4204|864.3B|864300000000|2032.5|1083923|10.16|36|2024-01-29|15/12/2023||||318350000000|2032.5|1|2023-10-30|15/09/2023|47.78|36.4|325900000000|328700000000|2015.5|1
2023-12-31 12:10:55|04741|44154|1928|2.04T|2040000000000|3132|1905242|34.22|42|2024-03-08|15/01/2024||88.6||876580000000|3132|1|2023-12-07|15/10/2023|75.98|64.23|727070000000|766700000000|3137|1
2023-12-31 12:11:02|04742|44254|3382|4.94T|4940000000000|5595|2304576|-1.15|42|2024-04-04|15/02/2024||74.04||2898610000000|5595|1|2024-01-11|15/11/2023||110.52||3018360000000|5595|1
2023-12-31 12:11:11|04743|952815|8410|350.62B|350620000000|299.7|4407771|14.39|35|2024-02-02|15/12/2023||4.5||54000000000|299.70001220703|1|2023-11-10|15/09/2023|23.25|22.64|50980000000|50750000000|291.60000610352|1
2023-12-31 12:11:17|04744|1056361|9143|1.27T|1270000000000|2024|1305153|10.6|26|2024-02-02|15/12/2023||40.95||364860000000|2024|1|2023-10-27|15/09/2023|21.34|20.33|324870000000|325960000000|2001|1
2023-12-31 12:11:22|04745|969284|6753|652.84B|652840000000|1005.5|3986881|6.4|30|2024-02-06|15/12/2023||13.17||668360000000|1005.5|1|2023-11-08|15/09/2023|-0.85|7.29|617060000000|646440000000|997.20001220703|1
2023-12-31 12:11:28|04746|1011980|3697|629.97B|629970000000|35820|226958|53.47|31|2024-04-11|15/02/2024||140.4||28180000000|35820|1|2024-01-12|15/11/2023||85.44||26070000000|35820|1
2023-12-31 12:11:39|04747|946333|9507|208.45B|208450000000|1013.5|699039|32.48|36|2024-01-30|15/12/2023||25.7||204100000000|1013.5|1|2023-10-31|15/09/2023|179.75|34|219770000000|280000000000|1022.5|1
2023-12-31 12:11:44|04748|946260|7701|1.16T|1160000000000|3942|738611|5.26|36|2024-02-07|15/12/2023||43||123150000000|3942|1|2023-11-07|15/09/2023|52.42|48.17|130310000000|126020000000|3802|1
2023-12-31 12:11:50|04749|946277|8227|579.2B|579200000000|15760|173056|20.31|37|2024-04-01|15/02/2024||196.39||157500000000|15760|1|2023-12-25|15/11/2023|329.89|300.08|162820000000|165000000000|15670|1
2023-12-31 12:11:55|04750|946252|7309|1.96T|1960000000000|21835|234129|4.37|36|2024-02-13|15/12/2023||98.14||101510000000|21835|1|2023-10-24|15/09/2023|253.17|108.31|112010000000|113050000000|20355|1
2023-12-31 12:12:02|04751|44139|1803|674.28B|674280000000|936.6|3166502|33.04|42|2024-01-31|15/12/2023||18.11||465420000000|936.59997558594|1|2023-11-07|15/09/2023|-3.18|14.16|495520000000|458110000000|1090|1
2023-12-31 12:12:08|04752|44115|4063|11.8T|11800000000000|5917|5883068|82.34|41|2024-01-26|15/12/2023||69.98||637680000000|5917|1|2023-10-27|15/09/2023|73.52|70.39|596700000000|627050000000|4215|1
2023-12-31 12:12:15|04753|946234|6967|740.98B|740980000000|5484|1072645|61.77|36|2024-01-31|15/12/2023||71.63||65260000000|5484|1|2023-10-26|15/09/2023|45.35|45.78|55900000000|56390000000|5638|1
2023-12-31 12:12:21|04754|44277|8303|567.13B|567130000000|2766|310878|28.77|40|2023-11-15|15/09/2023||76.52|||2766|1|2023-08-04|15/06/2023|64.46|70.78|129390000000||2810.5|1
2023-12-31 12:12:27|04755|44170|4507|1.96T|1960000000000|6798|1189334|3.22|41|2024-01-29|15/12/2023||187.03||108820000000|6798|1|2023-10-31|15/09/2023|164.03|118.93|121230000000|78210000000|6861|1
2023-12-31 12:12:33|04756|946119|3360|227.15B|227150000000|2407.5|244373|-10.44|36|2024-02-06|15/12/2023||28.83||150880000000|2407.5|1|2023-11-10|15/09/2023|7.29|30.64|150300000000|148500000000|2309|1
2023-12-31 12:12:38|04757|44215|4911|1.7T|1700000000000|4252|3633084|-34.29|41|2024-02-08|15/12/2023||12.18||242620000000|4252|1|2023-11-10|15/09/2023|21.92|27.53|228230000000|246620000000|4891|1
2023-12-31 12:12:45|04758|44322|5831|662.95B|662950000000|1195|1563097|13.27|42|2024-01-30|15/12/2023||21.28||38200000000|1195|1|2023-11-10|15/09/2023|14.94|17.15|97120000000|39800000000|1211.5|1
2023-12-31 12:12:51|04759|949826|1414|327.56B|327560000000|6267|95495|11.51|36|2024-02-09|15/12/2023||62.57||21960000000|6267|1|2023-11-10|15/09/2023|66.2|53.18|20780000000|20100000000|5936|1
2023-12-31 12:12:57|04760|952951|9601|130.85B|130850000000|9526|59155|-18.44|35|2024-01-12|15/11/2023|||||9526|1|2023-10-12|15/08/2023|122.75||19720000000||10205|1
2023-12-31 12:13:03|04761|44304|4004|508.99B|508990000000|2810|1540895|39.11|41|2024-02-14|15/12/2023||||349440000000|2810|1|2023-11-09|15/09/2023|74.26||326180000000|336340000000|2316.5|1
2023-12-31 12:13:09|04762|951927|3197|469.79B|469790000000|2065|1624721|35.23|35|2024-02-15|15/12/2023||6.82||84570000000|2065|1|2023-11-10|15/09/2023|17.52|9.23|93780000000|92390000000|2273|1
2023-12-31 12:13:15|04763|946197|6273|4.88T|4880000000000|75760|231700|36.31|36|2024-02-09|15/12/2023||686.52||198120000000|75760|1|2023-11-14|15/09/2023|660.3|632.62|194580000000|189770000000|76070|1
2023-12-31 12:13:20|04764|951783|2175|251.41B|251410000000|2899.5|556311|-13.58|35|2024-01-30|15/12/2023||5.16||11870000000|2899.5|1|2023-10-27|15/09/2023|8.92|13.92|12280000000|12460000000|2264.5|1
2023-12-31 12:13:25|04765|1116052|9434|8.38T|8380000000000|1759.5|7360097|18.25|24|2024-02-01|15/12/2023||21.22||1579500000000|1759.5|1|2023-11-08|15/09/2023|32.81|27.29|1504090000000|1507720000000|1693|1
2023-12-31 12:13:30|04766|44333|9984|9.22T|9220000000000|6293|8002289|11.5|41|2024-02-07|15/12/2023||46.01||1791160000000|6293|1|2023-11-09|15/09/2023|-638.9|67.1|1669550000000|1706100000000|6238|1
2023-12-31 12:13:36|04767|951812|2331|406.59B|406590000000|811.2|1122816|-77.44|35|2024-01-30|15/12/2023||||127710000000|811.20001220703|1|2023-10-31|15/09/2023|13.2||124790000000|125030000000|865.40002441406|1
2023-12-31 12:13:42|04768|44199|2768|704.72B|704720000000|3185|1750248|26.74|41|2024-01-31|15/12/2023|||||3185|1|2023-10-31|15/09/2023|115.2||631260000000||3094|1
2023-12-31 12:13:49|04769|44123|8630|2.27T|2270000000000|6896|1280095|17.68|34|2024-02-14|15/12/2023||132.39||1146000000000|6896|1|2023-11-17|15/09/2023|96.29|66.2|1210120000000|1210100000000|6415|1
2023-12-31 12:13:53|04770|44266|6758|16.5T|16500000000000|13410|2953158|33.63|30|2024-02-01|15/12/2023||254.18||3559310000000|13410|1|2023-11-09|15/09/2023|162.22|176.59|2828620000000|2886610000000|13345|1
2023-12-31 12:14:00|04771|946312|9003|268.25B|268250000000|2738|168739|23.11|36|2024-02-01|15/12/2023||||69280000000|2738|1|2023-11-02|15/09/2023|39.28||62660000000|65670000000|2759.5|1
2023-12-31 12:14:04|04772|946337|9684|607.31B|607310000000|5063|715432|-17.41|36|2024-02-06|15/12/2023||85.91||85800000000|5063|1|2023-11-07|15/09/2023|86.09|83.27|86380000000|81990000000|5128|1
2023-12-31 12:14:19|04773|946230|6923|435.22B|435220000000|2653|660139|4.9|36|2024-01-31|15/12/2023||61.2||121350000000|2653|1|2023-10-31|15/09/2023|34.51|26.7|114440000000|114220000000|2377.5|1
2023-12-31 12:14:25|04774|44167|7270|1.9T|1900000000000|2586|3169571|27.55|41|2024-02-08|15/12/2023||113.14||1224160000000|2586|1|2023-11-02|15/09/2023|102.7|101.13|1131320000000|1115200000000|2725|1
2023-12-31 12:14:31|04775|946259|7649|390.99B|390990000000|6482|183182|10.43|37|2024-04-02|15/02/2024||100.67||187600000000|6482|1|2023-12-26|15/11/2023|99.14|85.75|184570000000|181930000000|6344|1
2023-12-31 12:14:37|04776|44279|3436|739.41B|739410000000|2114.5|5042627|20.35|38|2024-02-06|15/12/2023||5.58||101030000000|2114.5|1|2023-11-08|15/09/2023|26.6|22.15|100190000000|103910000000|2043|1
2023-12-31 12:14:43|04777|946138|4203|344.73B|344730000000|7403|174339|89.09|36|2024-02-05|15/12/2023||||74990000000|7403|1|2023-11-06|15/09/2023|114.82||71690000000|72720000000|6755|1
2023-12-31 12:14:49|04778|44309|4005|562.77B|562770000000|344|12498485|-27.43|41|2024-02-02|15/12/2023||2.45||684270000000|344|1|2023-11-01|15/09/2023|-26.42|0.3137|623730000000|662060000000|382|1
2023-12-31 12:14:57|04779|44242|8053|3.76T|3760000000000|3076|3482618|40.07|41|2024-02-08|15/12/2023||84.59||1642390000000|3076|1|2023-11-02|15/09/2023|127.16|102.73|1672440000000|1684810000000|3010|1
2023-12-31 12:15:04|04780|44165|4506|185.14B|185140000000|466|2749289|-53.35|41|2024-01-30|15/12/2023||-39.92||81950000000|466|1|2023-10-31|15/09/2023|-72.69|-43.15|76960000000|87730000000|427.79998779297|1
2023-12-31 12:15:12|04781|44126|5802|1.4T|1400000000000|1795.5|2567918|19.34|41|2024-02-05|15/12/2023||53.21||1089650000000|1795.5|1|2023-11-02|15/09/2023|31.76|23.57|1077980000000|1053720000000|1617|1
2023-12-31 12:15:18|04782|949876|1911|860.13B|860130000000|4203|1244850|80.15|36|2024-02-14|15/12/2023||54.8||480010000000|4203|1|2023-10-31|15/09/2023|92.54|190.8|416400000000|456350000000|3457|1
2023-12-31 12:15:24|04783|44156|6302|435.45B|435450000000|3555|391840|34.46|40|2023-11-09|15/09/2023|96.68|89.8|262450000000|270300000000|3357|1|2023-08-07|15/06/2023|95.25|66.9|261820000000|250990000000|3412|1
2023-12-31 12:15:31|04784|44330|5713|1.17T|1170000000000|4246|1210447|-9.1|42|2024-02-08|15/12/2023||62.21||338400000000|4246|1|2023-11-08|15/09/2023|62.31|66.97|347960000000|327790000000|4337|1
2023-12-31 12:15:36|04785|969280|8309|1.97T|1970000000000|2706|2720135|17.96|30|2024-01-31|15/12/2023||55.96||184890000000|2706|1|2023-11-14|15/09/2023|10.09|64.38|209850000000|201280000000|2739|1
2023-12-31 12:15:42|04786|44302|8316|9.15T|9150000000000|6880|7200040|29.91|34|2024-01-31|15/12/2023||156.57||819490000000|6880|1|2023-11-14|15/09/2023|208.71|170.76|941930000000|941920000000|7068|1
2023-12-31 12:15:47|04787|44255|5232|127.07B|127070000000|3710|203316|13.98|41|2024-02-09|15/12/2023||||60430000000|3710|1|2023-11-09|15/09/2023|20.27||57020000000|55470000000|3623|1
2023-12-31 12:15:54|04788|44178|8830|1.99T|1990000000000|4194|1489156|34.38|41|2024-02-14|15/12/2023||86.19||239450000000|4194|1|2023-11-10|15/09/2023|103.48|90.29|252110000000|248790000000|3974|1
2023-12-31 12:16:00|04789|946171|5110|402.94B|402940000000|1532|1112950|32.99|36|2024-02-14|15/12/2023||40.3||324800000000|1532|1|2023-11-10|15/09/2023|72.27|20.2|289540000000|287360000000|1573|1
2023-12-31 12:16:06|04790|946345|9989|530.03B|530030000000|4532|333615|15.76|36|2024-02-09|15/12/2023||65.94||195130000000|4532|1|2023-11-14|15/09/2023|61.18|59.17|189560000000|188830000000|4057|1
2023-12-31 12:16:11|04791|951840|2587|1.44T|1440000000000|4650|616040|3.33|35|2024-02-15|15/12/2023||53.82||406460000000|4650|1|2023-11-10|15/09/2023|93.19|82.71|444270000000|440720000000|4640|1
2023-12-31 12:16:17|04792|946344|9987|373.36B|373360000000|4669|336048|30.78|36|2024-02-07|15/12/2023||80.55||624340000000|4669|1|2023-11-10|15/09/2023|151.58|80.55|620830000000|602910000000|4482|1
2023-12-31 12:16:22|04793|44162|7269|2.91T|2910000000000|6033|1939053|41.25|41|2024-02-06|15/12/2023||142.78||1362150000000|2.9807312252964|2024-03-28|2023-11-07|15/09/2023|128.8|160.74|1355500000000|1312120000000|3.0163043478261|2024-03-28
2023-12-31 12:16:28|04794|946229|6869|1.64T|1640000000000|7858|535050|-1.75|36|2024-02-07|15/12/2023||62.59||114600000000|7858|1|2023-11-08|15/09/2023|64.81|57.29|117350000000|115480000000|7445|1
2023-12-31 12:16:35|04795|44148|8795|1.21T|1210000000000|2240.5|2619290|17.8|42|2024-02-14|15/12/2023||43.22|||2240.5|1|2023-11-14|15/09/2023|44.28|42.15|711170000000||2618|1
2023-12-31 12:16:41|04796|952364|6395|149.63B|149630000000|1179|256797|28.57|35|2024-04-26|15/12/2023||||72070000000|1179|1|2023-11-14|15/09/2023|13.3||70660000000|67810000000|1154|1
2023-12-31 12:16:47|04797|44260|5233|339.17B|339170000000|2906|578606|41.27|42|2024-02-08|15/12/2023||||244940000000|2906|1|2023-11-09|15/09/2023|113.13||225020000000|230170000000|2578|1
2023-12-31 12:16:53|04798|44129|1801|899.7B|899700000000|4822|683576|13.46|42|2024-02-08|15/12/2023||55.72||417030000000|4822|1|2023-11-13|15/09/2023|91.31|68.67|409220000000|418980000000|5132|1
2023-12-31 12:17:00|04799|946154|4581|708.69B|708690000000|8645|301311|49.05|36|2024-02-01|15/12/2023||71.97||87700000000|8645|1|2023-11-10|15/09/2023|37.66|65.09|82300000000|84900000000|5844|1
2023-12-31 12:17:06|04800|102044|4091|1.63T|1630000000000|3776|702721|97.08|39|2024-02-06|15/12/2023||49.21||315280000000|3776|1|2023-10-31|15/09/2023|55.42|47.91|303670000000|308520000000|3747|1
2023-12-31 12:17:12|04801|44321|6976|464.86B|464860000000|3730|1663547|-2.61|42|2024-02-09|15/12/2023||53.86||87400000000|3730|1|2023-11-07|15/09/2023|20.04|16.39|82820000000|81160000000|3747|1
2023-12-31 12:17:18|04802|44194|2531|244.15B|244150000000|1239|586945|18.56|41|2024-02-08|15/12/2023|||||1239|1|2023-11-09|15/09/2023|15.58||81660000000||1282|1
2023-12-31 12:17:24|04803|44252|8233|303.08B|303080000000|1921.5|1315337|4.26|42|2024-04-08|15/02/2024||||132610000000|1921.5|1|2023-12-25|15/11/2023|58.9||113020000000|114900000000|1947.5|1
2023-12-31 12:17:30|04804|44155|4502|6.36T|6360000000000|4054|4018910|-1.39|41|2024-02-01|15/12/2023||28.46||1009150000000|4054|1|2023-10-26|15/09/2023|-31|27.92|1043090000000|993480000000|4352|1
2023-12-31 12:17:36|04805|946324|9401|495.06B|495060000000|2999|513729|95.76|36|2024-02-08|15/12/2023||||100600000000|2999|1|2023-11-10|15/09/2023|0.71||96040000000|90600000000|2631|1
2023-12-31 12:17:42|04806|44271|6762|2.55T|2550000000000|6717|2158242|54.95|41|2024-01-31|15/12/2023||108.08||550450000000|6717|1|2023-11-01|15/09/2023|104.04|104.39|556310000000|550420000000|5558|1
2023-12-31 12:17:47|04807|952290|6028|396.92B|396920000000|3715|354489|5.39|35|2024-02-02|15/12/2023||41.35||54740000000|3715|1|2023-10-31|15/09/2023|37.67|38.1|52900000000|53570000000|2853|1
2023-12-31 12:17:54|04808|44259|3401|257.04B|257040000000|1336.5|904210|3.77|41|2024-02-05|15/12/2023||||257550000000|1336.5|1|2023-11-06|15/09/2023|-12.46||261660000000|252200000000|1379.5|1
2023-12-31 12:18:00|04809|44185|4543|3.44T|3440000000000|4622|2315213|23.38|41|2024-02-08|15/12/2023||39.44||227050000000|4622|1|2023-11-14|15/09/2023|36.99|31.65|228620000000|219110000000|4224|1
2023-12-31 12:18:06|04810|946288|5844|653.31B|653310000000|2196.5|846489|49.93|36|2024-02-28|15/12/2023||41.78|||2196.5|1|2023-11-13|15/09/2023|14.74|58.98|19200000000||8280.7998046875|0.25
2023-12-31 12:18:11|04811|946291|5832|182.72B|182720000000|1001.5|510569|4.76|36|2024-02-01|15/12/2023|||||1001.5|1|2023-11-10|15/09/2023|17.72||44500000000||1147.5|1
2023-12-31 12:18:17|04812|946283|8334|269.21B|269210000000|690|1544653|36.9|36|2024-02-02|15/12/2023|||||690|1|2023-11-08|15/09/2023|14.77||51560000000|21400000000|704.70001220703|1
2023-12-31 12:18:23|04813|946292|5830|291.18B|291180000000|947.2|1204045|32.48|36|2024-02-09|15/12/2023|||||947.20001220703|1|2023-11-10|15/09/2023|36.33||49400000000||985.90002441406|1
2023-12-31 12:18:29|04814|946209|6481|338.91B|338910000000|2764.5|602503|9.92|36|2024-02-13|15/12/2023||1.83||80000000000|2764.5|1|2023-11-10|15/09/2023|16.57|20.95|82530000000|81460000000|2770|1
2023-12-31 12:18:35|04815|946122|3626|747.57B|747570000000|3107|623942|-10.72|36|2024-02-02|15/12/2023||49.45||132230000000|3107|1|2023-11-01|15/09/2023|42.22|44.12|138060000000|133770000000|3205|1
2023-12-31 12:18:40|04816|946130|4045|154.21B|154210000000|1372|196076|23.38|36|2024-02-08|15/12/2023||||42980000000|1372|1|2023-10-31|15/09/2023|22.95||39200000000|41300000000|1327.5|1
2023-12-31 12:18:46|04817|44183|9001|783.26B|783260000000|3789|431515|23.02|41|2024-02-02|15/12/2023||48.38||144900000000|3789|1|2023-11-02|15/09/2023|48.79|45.47|151210000000|148950000000|3698|1
2023-12-31 12:18:52|04818|946084|1860|287.99B|287990000000|932.8|867548|31.38|36|2024-02-14|15/12/2023||14.5||140690000000|932.79998779297|1|2023-11-13|15/09/2023|10.61|17|115940000000|128170000000|877|1
2023-12-31 12:18:59|04819|44303|9602|832.64B|832640000000|4769|459687|-6.12|42|2024-04-12|15/02/2024||||66460000000|4769|1|2024-01-15|15/11/2023||||61770000000|4769|1
2023-12-31 12:19:04|04820|946336|9533|309.58B|309580000000|2945|300960|17|36|2024-01-31|15/12/2023||4||100000000000|2945|1|2023-10-31|15/09/2023|57.07|16.6|145630000000|150000000000|2571|1
2023-12-31 12:19:15|04821|952722|8129|208.2B|208200000000|3222|288531|46.59|35|2024-02-07|15/12/2023||48.51||372970000000|3222|1|2023-11-10|15/09/2023|111.12|89.07|383670000000|337870000000|3408|1
2023-12-31 12:19:21|04822|946332|9506|479.55B|479550000000|958.9|2375135|38.77|36|2024-01-30|15/12/2023||36.4||752100000000|958.90002441406|1|2023-10-31|15/09/2023|152.42|26|754260000000|790450000000|953.20001220703|1
2023-12-31 12:19:27|04823|44265|5301|218.65B|218650000000|1025.5|1738231|-4.43|41|2024-02-13|15/12/2023||||92810000000|1025.5|1|2023-11-07|15/09/2023|25.66||89250000000|99290000000|1195|1
2023-12-31 12:19:33|04824|44143|8766|6.97T|6970000000000|3529|4243094|24.81|42|2024-02-14|15/12/2023||84.45||1658500000000|3529|1|2023-11-17|15/09/2023|39.01|18.95|1921590000000|1921600000000|3454|1
2023-12-31 12:20:39|04825|44329|4043|172.04B|172040000000|2391|389563|33.13|36|2024-01-31|15/12/2023||||92200000000|2391|1|2023-10-27|15/09/2023|26.74||81220000000|83150000000|2195.5|1
2023-12-31 12:20:47|04826|44278|9501|1.18T|1180000000000|738.5|47013041|55.15|41|2024-01-31|15/12/2023||1.6||1860900000000|738.5|1|2023-10-31|15/09/2023|133.91|18.7|1898550000000|2093200000000|640.40002441406|1
2023-12-31 12:20:54|04827|44237|8035|11.69T|11690000000000|25255|3132766|94.87|41|2024-02-09|15/12/2023||184.14||446510000000|25255|1|2023-11-10|15/09/2023|157.67|145.81|427830000000|417040000000|21845|1
2023-12-31 12:21:01|04828|44293|9531|1.34T|1340000000000|3238|1468626|25.26|41|2024-02-01|15/12/2023||-10.4||700700000000|3238|1|2023-10-26|15/09/2023|64.86|25.7|623040000000|603500000000|3409|1
2023-12-31 12:21:06|04829|952044|4186|376.59B|376590000000|3112|664922|55.86|35|2024-02-13|15/12/2023||41.18||42690000000|3112|1|2023-11-10|15/09/2023|17.89|128.98|40950000000|40990000000|1.4951556852061|2023-12-28
2023-12-31 12:21:12|04830|44168|8804|441.2B|441200000000|2112|863690|32.08|42|2024-02-07|15/12/2023||79.36||144410000000|2112|1|2023-11-09|15/09/2023|25.22|31.57|58530000000|75080000000|1976|1
2023-12-31 12:21:18|04831|44188|9005|1.03T|1030000000000|1721|1246413|3.49|42|2024-02-08|15/12/2023||22.56||259040000000|1721|1|2023-11-08|15/09/2023|25.16|21.9|244200000000|248660000000|1699|1
2023-12-31 12:21:23|04832|44457|3289|640.97B|640970000000|901.4|3070368|43.54|41|2024-02-07|15/12/2023||11.88||246030000000|901.40002441406|1|2023-11-07|15/09/2023|18.35|15.4|237590000000|250100000000|925|1
2023-12-31 12:21:30|04833|952609|7732|160.14B|160140000000|1520|738847|-0.72|35|2024-01-31|15/12/2023||38.9||51760000000|1520|1|2023-10-27|15/09/2023|7.68|25.05|54800000000|54780000000|1678|1
2023-12-31 12:21:36|04834|44202|7911|1.26T|1260000000000|3935|1025423|101.38|41|2024-02-09|15/12/2023||||423300000000|3935|1|2023-11-13|15/09/2023|26.03||412540000000|408000000000|3391|1
2023-12-31 12:21:42|04835|44264|3402|1.17T|1170000000000|733.1|4667287|-0.48|41|2024-02-08|15/12/2023||13.28||667010000000|733.09997558594|1|2023-11-08|15/09/2023|9.32|10.44|621320000000|635330000000|772.20001220703|1
2023-12-31 12:21:48|04836|44211|6502|1.99T|1990000000000|4590|1654128|-0.28|41|2024-02-14|15/12/2023||78.4||820000000000|4590|1|2023-11-14|15/09/2023||21.9|793550000000|840000000000|4601|1
2023-12-31 12:21:54|04837|44324|4042|573.39B|573390000000|1801|1361026|14.71|41|2024-02-02|15/12/2023||||256010000000|1801|1|2023-11-02|15/09/2023|42.37||245040000000|264750000000|1870.5|1
2023-12-31 12:22:00|04838|44270|5332|629.79B|629790000000|3713|694987|-17.49|41|2024-02-01|15/12/2023||87.72||195840000000|3713|1|2023-10-30|15/09/2023|64.58|35.54|183130000000|177590000000|3670|1
2023-12-31 12:22:07|04839|44136|5901|405.79B|405790000000|2287|545902|41|41|2024-02-08|15/12/2023|||||2287|1|2023-11-06|15/09/2023|35.42||236610000000||2444.5|1
2023-12-31 12:22:12|04840|946109|2875|743.48B|743480000000|7280|672855|42.75|36|2024-01-31|15/12/2023||130.13||129490000000|7280|1|2023-10-31|15/09/2023|138.15|96.13|123710000000|116670000000|6428|1
2023-12-31 12:22:18|04841|946170|5105|363.37B|363370000000|2360|972479|57.65|36|2024-02-16|15/12/2023||115.48||149300000000|2360|1|2023-11-14|15/09/2023|179.55|83.2|143760000000|133940000000|2329.5|1
2023-12-31 12:22:24|04842|44234|3101|93.12B|93120000000|1057|436503|5.81|41|2024-02-07|15/12/2023||||110000000000|1057|1|2023-11-09|15/09/2023|28.59||102360000000|105700000000|1026|1
2023-12-31 12:22:31|04843|946251|7282|329.51B|329510000000|2645.5|515623|28.86|36|2024-02-02|15/12/2023||||262400000000|2645.5|1|2023-10-31|15/09/2023|90.01||263520000000|261880000000|2950.5|1
2023-12-31 12:22:37|04844|946115|3116|418.19B|418190000000|2237.5|535327|26.7|36|2024-02-02|15/12/2023||73.99||497230000000|2237.5|1|2023-10-31|15/09/2023|88|79.09|488560000000|477530000000|2520|1
2023-12-31 12:22:43|04845|946195|6201|3.57T|3570000000000|11500|688544|58.84|36|2024-02-02|15/12/2023||234.61||925450000000|11500|1|2023-10-31|15/09/2023|166.94|129.5|947970000000|904840000000|10650|1
2023-12-31 12:22:48|04846|985692|7203|34.96T|34960000000000|2590.5|29856360|42.92|31|2024-02-07|15/12/2023||79.89||11241810000000|2590.5|1|2023-11-01|15/09/2023|94.52|67.91|11434790000000|10679580000000|2590|1
2023-12-31 12:22:54|04847|44227|8015|2.92T|2920000000000|8308|831090|70.07|41|2024-02-02|15/12/2023|||||8308|1|2023-10-31|15/09/2023|241.68||2594480000000||7922|1
2023-12-31 12:23:00|04848|44200|4704|1.02T|1020000000000|7548|868323|22.93|42|2024-02-15|15/12/2023||48.85||66580000000|7548|1|2023-11-09|15/09/2023|7.46|48.97|64190000000|61680000000|5898|1
2023-12-31 12:23:06|04849|946254|7313|217.61B|217610000000|1706|410819|12.61|36|2024-02-01|15/12/2023||38.8||109850000000|1706|1|2023-11-10|15/09/2023|22.71|22.9|109120000000|100560000000|1807|1
2023-12-31 12:23:12|04850|946150|4540|201.7B|201700000000|2656.5|156952|-8.33|36|2024-02-06|15/12/2023||66.3||39900000000|2656.5|1|2023-11-07|15/09/2023|61.5|50.54|38270000000|38900000000|2703|1
2023-12-31 12:23:19|04851|946120|3391|628.43B|628430000000|12925|236361|26.72|37|2024-03-18|15/02/2024||155.37||260720000000|12925|1|2023-12-19|15/11/2023|160.5|129.71|255890000000|255600000000|12045|1
2023-12-31 12:23:26|04852|946326|9409|163.3B|163300000000|1607|170734|19.93|36|2024-02-06|15/12/2023||||80700000000|1607|1|2023-11-10|15/09/2023|22.82||75240000000|74180000000|1666|1
2023-12-31 12:23:32|04853|44135|4208|222.29B|222290000000|2290|591153|18.16|41|2024-02-05|15/12/2023||||124060000000|2290|1|2023-11-06|15/09/2023|55.27||108860000000|122830000000|2347|1
2023-12-31 12:23:38|04854|946219|6728|331.9B|331900000000|6738|323348|21.19|36|2024-02-13|15/12/2023||70.06||59300000000|6738|1|2023-11-07|15/09/2023|23.04|73.67|55040000000|56580000000|5622|1
2023-12-31 12:23:45|04855|946275|8113|3.01T|3010000000000|5098|1239384|0.59|35|2024-02-15|15/12/2023||31.7||256180000000|5098|1|2023-11-07|15/09/2023|44.52|42.52|233490000000|246980000000|5304|1
2023-12-31 12:23:51|04856|946231|6925|217.94B|217940000000|2025.5|601935|24.49|36|2024-02-09|15/12/2023||21.8||45700000000|2025.5|1|2023-11-06|15/09/2023|21.56|19.6|45720000000|46500000000|1860|1
2023-12-31 12:23:57|04857|952141|4732|679.69B|679690000000|2836|801448|35.37|35|2024-02-13|15/12/2023||||22400000000|2836|1|2023-11-07|15/09/2023|33.56||24160000000|23770000000|2727|1
2023-12-31 12:24:03|04858|946121|3591|186.64B|186640000000|3350|200495|41.23|36|2024-01-31|15/12/2023||||52000000000|3350|1|2023-11-09|15/09/2023|-125.12||46340000000|54210000000|3480|1
2023-12-31 12:24:11|04859|949905|3141|508.53B|508530000000|2466|1236315|-19.8|35|2024-04-10|15/02/2024||26.42||313140000000|2466|1|2024-01-09|15/11/2023||21.95||301670000000|2466|1
2023-12-31 12:24:16|04860|44213|9021|1.43T|1430000000000|5881|1324861|2.65|41|2024-01-31|15/12/2023||107.11||380850000000|5881|1|2023-10-31|15/09/2023|138.81|115.72|400630000000|343120000000|5652|1
2023-12-31 12:24:22|04861|946093|2267|988.68B|988680000000|3167|1689947|-63|36|2024-02-01|15/12/2023||52.23||138000000000|3167|1|2023-11-14|15/09/2023|41.53|51.27|130710000000|134740000000|3711|1
2023-12-31 12:24:29|04862|946341|9831|302.66B|302660000000|438.4|4316598|-6.12|36|2024-02-01|15/12/2023||15.3||406890000000|438.39999389648|1|2023-11-02|15/09/2023|4.03|12.34|411490000000|423660000000|486.10000610352|1
2023-12-31 12:24:35|04863|946293|8418|279.32B|279320000000|1263.5|751661|46.75|36|2024-02-08|15/12/2023|||||1263.5|1|2023-11-10|15/09/2023|21.73||43800000000|23800000000|1289|1
2023-12-31 12:24:41|04864|44212|7951|549.74B|549740000000|3257|1001356|-33.8|41|2024-02-05|15/12/2023||89.03||124960000000|3257|1|2023-11-01|15/09/2023|48.67|63.52|113430000000|114530000000|3979|1
2023-12-31 12:24:47|04865|946248|7272|1.25T|1250000000000|1259.5|6864552|25.54|36|2024-02-13|15/12/2023||49.96||621460000000|1259.5|1|2023-11-07|15/09/2023|44.32|148.68|608810000000|627610000000|0.63208104358471|2023-12-28
2023-12-31 12:24:54|04866|44228|9064|915.12B|915120000000|2605.5|1130911|24.84|41|2024-01-31|15/12/2023||116.22||514430000000|2605.5|1|2023-11-01|15/09/2023|15.44|14.73|446370000000|448460000000|2504|1
2023-12-31 12:25:00|04867|946175|5444|474.03B|474030000000|7441|183547|65.17|36|2024-01-30|15/12/2023||||42000000000|7441|1|2023-10-31|15/09/2023|283.05||37850000000|38750000000|6902|1
2023-12-31 12:25:07|04868|946092|2212|662.35B|662350000000|3216|878552|104.32|36|2024-02-13|15/12/2023||16.63||304630000000|3216|1|2023-10-25|15/09/2023|23.39|17.96|282280000000|278630000000|2737|1
2023-12-31 12:25:13|04869|952774|8279|313.52B|313520000000|8069|44840|19.01|35|2024-02-13|15/12/2023||||160160000000|8069|1|2023-11-13|15/09/2023|181.78||156250000000|153750000000|7739|1
2023-12-31 12:25:21|04870|44226|6506|1.54T|1540000000000|5890|1540831|39.41|44|2024-04-11|15/02/2024||49.77||145590000000|5890|1|2024-01-12|15/11/2023||48.23||141070000000|5890|1
2023-12-31 12:25:28|04871|44291|6841|702.45B|702450000000|2689|890118|27.74|42|2024-02-06|15/12/2023||43.82||125530000000|2689|1|2023-11-07|15/09/2023|39.9|42.34|135850000000|119450000000|2820|1
2023-12-31 12:25:34|04872|44230|5101|519.7B|519700000000|3233|657468|57.09|41|2024-02-16|15/12/2023||145.1||293220000000|3233|1|2023-11-10|15/09/2023|105.43|123.3|249340000000|253230000000|2951|1
2023-12-31 12:25:40|04873|953009|9861|207.35B|207350000000|3205|393435|39.96|36|2024-04-10|15/02/2024||||44800000000|3205|1|2024-01-11|15/11/2023||||46470000000|3205|1
2023-12-31 12:25:45|04874|44195|4689|3.75T|3750000000000|499.7|15017331|50.51|31|2024-01-31|15/12/2023||2.92||488090000000|499.70001220703|1|2023-11-07|15/09/2023|7.52|3.48|441280000000|440610000000|410|1
2023-12-31 12:25:51|04875|952499|7164|365.17B|365170000000|5315|238006|5.25|35|2024-02-05|15/12/2023||||10940000000|5315|1|2023-11-06|15/09/2023|83.51||10640000000|10660000000|4782|1
2023-12-31 12:26:00|04876|946258|7550|1.12T|1120000000000|7389|1047119|123.23|36|2024-02-06|15/12/2023||||232850000000|7389|1|2023-11-10|15/09/2023|59.66||238240000000|229890000000|8054|1
2023-12-31 12:26:07|04877|946140|4205|276.93B|276930000000|1310.5|838032|-1.91|36|2024-02-01|15/12/2023||24.58||98600000000|1310.5|1|2023-10-27|15/09/2023|21.41|25.35|93520000000|95860000000|1475|1
2023-12-31 12:26:12|04878|946113|3092|954.01B|954010000000|3175|1236147|-2.61|36|2024-02-01|15/12/2023||40.22||56260000000|3175|1|2023-10-31|15/09/2023|30.37|33.49|44350000000|44780000000|2762.5|1
2023-12-31 12:26:18|04879|44176|6366|88.34B|88340000000|341|1102102|-5.01|42|2024-02-02|15/12/2023||||115000000000|341|1|2023-11-02|15/09/2023|12.44||142300000000|110000000000|359|1
2023-12-31 12:26:24|04880|44197|7762|205.06B|205060000000|841|1502611|41.82|42|2024-02-08|15/12/2023||25.8||83650000000|841|1|2023-11-13|15/09/2023|29.1|13.4|80230000000|76300000000|890|1
2023-12-31 12:26:30|04881|44131|5803|299.11B|299110000000|1084.5|2227847|8.02|41|2024-02-05|15/12/2023||46.12||203310000000|1084.5|1|2023-11-08|15/09/2023|51.02|38.99|201730000000|196690000000|1165.5|1
2023-12-31 12:26:36|04882|44331|7004|157.91B|157910000000|937|928418|13.44|41|2024-02-05|15/12/2023||||135600000000|937|1|2023-11-06|15/09/2023|13.27||129720000000|116110000000|803|1
2023-12-31 12:26:46|04883|44118|8628|188.31B|188310000000|732|1229719|-6.75|41|2024-01-29|15/12/2023|||||732|1|2023-10-25|15/09/2023|9.3||9610000000||740|1
2023-12-31 12:26:52|04884|44326|7003|68.66B|68660000000|706|5190040|83.85|41|2024-02-08|15/12/2023|||||706|1|2023-11-09|15/09/2023|32.36||73980000000||412|1
2023-12-31 12:27:03|04885|44245|5202|52.46B|52460000000|574|1312139|1.23|41|2024-02-01|15/12/2023||||201840000000|574|1|2023-11-09|15/09/2023|24.75||212210000000|199270000000|691|1
2023-12-31 12:27:09|04886|44251|6703|78.96B|78960000000|911|496247|28.13|41|2024-02-01|15/12/2023||||95600000000|911|1|2023-11-08|15/09/2023|5.09||93330000000|87600000000|962|1
2023-12-31 12:27:15|04887|44300|5541|23.68B|23680000000|1214|434940|-35.77|42|2024-02-06|15/12/2023|||||1214|1|2023-11-09|15/09/2023|-53.55||3870000000||1308|1
2023-12-31 12:27:22|04888|44258|9412|199.87B|199870000000|698|828653|43.92|41|2024-02-07|15/12/2023||||30410000000|698|1|2023-11-01|15/09/2023|12.32||30490000000|29900000000|694|1
2023-12-31 12:27:28|04889|44320|5707|15.3B|15300000000|1127|185952|-44.89|42|2024-02-09|15/12/2023|||||1127|1|2023-11-10|15/09/2023|-1685.23||30650000000||1563|1
2023-12-31 12:27:38|04890|44239|3103|10.03B|10030000000|174|532371|-29.27|42|2024-02-07|15/12/2023||||32800000000|174|1|2023-11-09|15/09/2023|-12.45||30090000000|31500000000|190|1
2023-12-31 12:27:43|04891|949806|A2M|3.09B|3090000000|4.6|2496623|-38.08|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2023-12-31 12:27:48|04892|7433|ABG|1.03B|1030000000|1.15|1175494|-6.67|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
2023-12-31 12:27:55|04893|7722|ABC|1.96B|1960000000|3|622725|81.27|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
2023-12-31 12:28:00|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
2023-12-31 12:28:06|04895|618|AGL|6.38B|6380000000|9.48|1866196|17.47|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
2023-12-31 12:28:12|04896|7462|ALQ|6.22B|6220000000|12.85|790099|5.07|24|2024-02-28|15/12/2023|||||12.85000038147|1|2023-11-13|15/09/2023||29.00|||10.739999771118|1
2023-12-31 12:28:19|04897|101951|ALU|6.18B|6180000000|46.85|301250|33.55|22|2024-02-19|15/12/2023||0.22||121650000|46.849998474121|1|2023-10-12|15/09/2023|||||43.419998168945|1
2023-12-31 12:28:25|04898|629|AWC|2.63B|2630000000|0.905|11727150|-40.46|27|2024-02-22|15/12/2023||-0.01||-5330000|0.90499997138977|1|2023-10-18|15/09/2023|||||0.95999997854233|1
2023-12-31 12:28:30|04899|621|AMC|20.44B|20440000000|14.21|1748004|-19.72|31|2024-01-30|15/12/2023||0.2367||5360000000|14.210000038147|1|2023-10-31|15/09/2023|0.2452|0.2335|5410000000|5410000000|13.630000114441|1
2023-12-31 12:28:36|04900|630|AMP|2.56B|2560000000|0.93|13641819|-29.28|19|2023-02-08|15/12/2022|-0.03|2.80|1220000000|694000000|1.3200000524521|1|2022-08-11|15/06/2022|0.03|4.05|1050000000|908000000|1.164999961853|1
2023-12-31 12:28:41|04901|1161838|ALD|8.61B|8610000000|36.15|668456|27.83|24|2024-02-19|15/12/2023||171.00||16976000000|36.150001525879|1|2023-10-24|15/09/2023||||96000000|31.389999389648|1
2023-12-31 12:28:47|04902|7689|ANN|3.12B|3120000000|25.18|226098|-10.84|19|2023-02-13|15/12/2022||0.71||1018000000|27.790000915527|1|2022-08-23|15/06/2022||0.68||988600000|25.139999389648|1
2023-12-31 12:28:52|04903|636|ANZ|77.85B|77850000000|25.92|6223737|9.55|35|2024-02-15|15/12/2023|||||25.920000076294|1|2023-11-12|15/09/2023||118.00||10567000000|25.469999313354|1
2023-12-31 12:28:58|04904|7374|APE|3.72B|3720000000|14.48|309630|33.46|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
2023-12-31 12:29:03|04905|7596|APA|10.96B|10960000000|8.54|2813918|-20.63|23|2024-02-22|15/12/2023||0.1617||1408000000|8.539999961853|1|2023-12-13|15/09/2023|||||8.670000076294|1
2023-12-31 12:29:12|04906|947527|APX|133.22M|133220000|0.63|2569457|-73.97|12|2021-08-25|15/06/2021|0.05|17.14|196600000|296670000|12.354120254517|1|2020-08-26|15/06/2020|0.18||306200000|322200000|42.770000457764|1
2023-12-31 12:29:17|04907|7778|ARB|2.96B|2960000000|35.96|175224|40.09|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
2023-12-31 12:29:23|04908|7387|ALL|26.23B|26230000000|40.82|1291630|33.75|34|2024-01-25|15/12/2023|||||40.819999694824|1|2023-11-14|15/09/2023||107.00||3073000000|40.259998321533|1
2023-12-31 12:29:28|04909|633|ASX|12.21B|12210000000|63.06|387684|-7.29|34|2024-02-15|15/12/2023||131.17||506360000|63.060001373291|1|2023-10-05|15/09/2023|||||55.950000762939|1
2023-12-31 12:29:34|04910|32445|ALX|8.39B|8390000000|5.78|2775959|-12.56|34|2024-02-29|15/12/2023||0.2773||169000000|5.7800002098083|1|2023-10-19|15/09/2023|||||5.4499998092651|1
2023-12-31 12:29:40|04911|7786|AUB|3.01B|3010000000|27.75|229891|23.17|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
2023-12-31 12:29:50|04912|14232|AIA|11.96B|11960000000|8.8|560083|10.01|33|2024-02-21|15/12/2023|||||8.1300001144409|1|2023-11-29|15/09/2023|||||7.3600001335144|1
2023-12-31 12:29:57|04913|32570|AZJ|6.99B|6990000000|3.8|4932731|1.88|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
2023-12-31 12:30:04|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
2023-12-31 12:30:10|04915|7470|ASB|732.8M|732800000|2.03|625235|-2.4|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
2023-12-31 12:30:16|04916|7793|BOQ|3.99B|3990000000|6.08|2717623|-11.88|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
2023-12-31 12:30:21|04917|947573|BAP|1.88B|1880000000|5.54|993751|-14.24|23|2024-02-14|15/12/2023||21.00||1010000000|5.539999961853|1|2023-11-29|15/09/2023|||||5.1300001144409|1
2023-12-31 12:30:27|04918|7466|BPT|3.65B|3650000000|1.6|5727371|0.31|36|2024-02-12|15/12/2023||8.00||823910000|1.6000000238419|1|2023-10-19|15/09/2023|||397000000|398000000|1.5950000286102|1
2023-12-31 12:30:33|04919|101956|BGA|1.08B|1080000000|3.54|711775|-8.76|16|2023-02-22|15/12/2022|0.02|17.00|1680000000|1900000000|3.5|1|2022-08-25|15/06/2022|-0.01|2.00|1500000000|1327000000|3.6400001049042|1
2023-12-31 12:30:39|04920|7528|BEN|5.47B|5470000000|9.67|1332757|-1.43|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
2023-12-31 12:30:44|04921|617|BHP|255.43B|255430000000|50.41|7184588|10.48|25|2024-02-20|15/12/2023||1.43||20800000|50.409999847412|1|2023-10-17|15/09/2023||||18000000|45.180000305176|1
2023-12-31 12:30:51|04922|7784|BKL|1.84B|1840000000|94.73|82583|31.2|33|2023-08-17|15/06/2023||84.50||325010000|94.730003356934|1|2023-04-18|15/03/2023|||||78.26000213623|1
2023-12-31 12:30:57|04923|620|BSL|10.05B|10050000000|23.4|1544699|38.95|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
2023-12-31 12:31:03|04924|7411|BLD|5.95B|5950000000|5.39|1231245|86.51|32|2023-10-30|15/09/2023|||||4.5199999809265|1|2023-08-09|15/06/2023||5.05||1631000000|4.3600001335144|1
2023-12-31 12:31:08|04925|631|BXB|18.93B|18930000000|13.6|3577769|12.68|27|2024-02-23|15/12/2023||0.23||2902000000|13.60000038147|1|2023-10-25|15/09/2023|||1640000000||14.359999656677|1
2023-12-31 12:31:13|04926|39192|BRG|3.91B|3910000000|27.23|224394|48.39|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
2023-12-31 12:31:18|04927|7541|BKW|4.25B|4250000000|27.96|172133|26.12|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
2023-12-31 12:31:23|04928|7694|||||||31|2024-02-07|15/12/2023||9.00||80000000|3.5299999713898|1|2023-11-29|15/09/2023|||||3.3800001144409|1
2023-12-31 12:31:29|04929|32468|CAR|11.74B|11740000000|31.14|1860893|51.07|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
2023-12-31 12:31:34|04930|102024|CIP|2.06B|2060000000|3.25|1211238|4.17|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
2023-12-31 12:31:39|04931|7288|CGF|4.46B|4460000000|6.49|1261286|-14.83|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
2023-12-31 12:31:45|04932|947653|CIA|4.35B|4350000000|8.39|1585391|14.77|31|2024-01-24|15/12/2023||0.1821||528280000|8.3900003433228|1|2023-10-26|15/09/2023|0.1489|0.1446|443810000|476140000|6.3800001144409|1
2023-12-31 12:31:52|04933|7654|CHC|5.65B|5650000000|12.04|2053676|0.5|26|2024-02-21|15/12/2023||0.3803||365440000|12.039999961853|1|2023-11-29|15/09/2023|||||10.189999580383|1
2023-12-31 12:31:57|04934|993190|CLW|2.72B|2720000000|3.76|1732889|-15.12|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
2023-12-31 12:32:03|04935|13574|CQR|2.1B|2100000000|3.61|1265413|-5.74|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
2023-12-31 12:32:07|04936|14585|CNU|3.16B|3160000000|7.86|390086|-3.81|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2023-12-31 12:32:14|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
2023-12-31 12:32:20|04938|8681|CWY|5.99B|5990000000|2.69|3625140|2.28|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
2023-12-31 12:32:25|04939|7384|CUV|802.04M|802040000|16|78177|-26.17|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
2023-12-31 12:32:31|04940|7383|COH|19.55B|19550000000|298.67|141565|46.32|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
2023-12-31 12:32:37|04941|7255|CDA|1.55B|1550000000|8.55|398235|108.54|29|2024-02-21|15/12/2023||27.10||212000000|8.5500001907349|1|2023-11-29|15/09/2023|||||8.4799995422363|1
2023-12-31 12:32:42|04942|1099590|COL|21.48B|21480000000|16.11|2591689|-3.65|29|2024-02-20|15/12/2023||0.4501||12110000000|16.110000610352|1|2023-10-25|15/09/2023|||10250000000|10390000000|15.10000038147|1
2023-12-31 12:32:48|04943|101963|CKF|1.39B|1390000000|11.84|305875|64.67|29|2023-11-27|15/10/2023|||||10|1|2023-08-14|15/07/2023|||||10.270000457764|1
2023-12-31 12:32:54|04944|625|CBA|188.15B|188150000000|111.8|2053258|8.97|29|2024-02-14|15/12/2023||296.62||13612000000|111.80000305176|1|2023-11-13|15/09/2023|||6820000000||101.31999969482|1
2023-12-31 12:33:00|04945|7765|CPU|14.59B|14590000000|24.39|1595769|-6.91|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
2023-12-31 12:33:06|04946|101966|CTD|2.86B|2860000000|19.56|403857|32.79|26|2024-02-21|15/12/2023||23.00||285810000|19.559999465942|1|2023-10-18|15/09/2023|||187900000||16.799999237061|1
2023-12-31 12:33:12|04947|958287|CGC|1.45B|1450000000|3.12|2552986|13.45|24|2024-02-19|15/12/2023||4.30||834440000|3.1199998855591|1|2023-11-29|15/09/2023|||||3.1099998950958|1
2023-12-31 12:33:19|04948|7774|CCP|1.1B|1100000000|16.21|352304|-13.78|31|2024-01-30|15/12/2023||73.00||223900000|16.209999084473|1|2023-11-29|15/09/2023|||||12.710000038147|1
2023-12-31 12:33:24|04949|7194|CMW|1.1B|1100000000|0.42|5072093|-37.31|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
2023-12-31 12:33:29|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
2023-12-31 12:33:34|04951|623|CSL|138.48B|138480000000|286.65|801182|-0.39|19|2023-02-14|15/12/2022||3.56||5909000000|305.01000976562|1|2022-08-17|15/06/2022||1.09||4639000000|296.39999389648|1
2023-12-31 12:33:40|04952|7215|CSR|3.15B|3150000000|6.6|1461383|40.13|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
2023-12-31 12:33:45|04953|1167286|DRR|2.79B|2790000000|5.27|1590751|15.07|12|2024-02-20|15/12/2023|||||5.2699999809265|1|2023-11-29|15/09/2023|||||5.0100002288818|1
2023-12-31 12:33:51|04954|10538|DXS|8.25B|8250000000|7.68|3653798|-0.9|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
2023-12-31 12:33:56|04955|1055046|DHG|2.18B|2180000000|3.45|962573|27.31|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
2023-12-31 12:34:03|04956|7642|DMP|5.29B|5290000000|58.94|289392|-11.03|35|2024-02-21|15/12/2023||0.7013||1307000000|58.939998626709|1|2023-11-01|15/09/2023|||||50.799999237061|1
2023-12-31 12:34:09|04957|7486|DOW|2.95B|2950000000|4.4|1372925|18.6|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
2023-12-31 12:34:14|04958|9260|ELD|1.18B|1180000000|7.53|696271|-25.74|18|2023-05-22|15/03/2023|0.31|42.00|1660000000|1462000000|7|1|2022-11-14|15/09/2022|0.42|43.30|1930000000|1600000000|13.25|1
2023-12-31 12:34:19|04959|947762|EML|295.94M|295940000|0.79|2030207|25.4|28|2024-02-20|15/12/2023||1.00||122000000|0.79000002145767|1|2023-11-15|15/09/2023|||||1.1150000095367|1
2023-12-31 12:34:25|04960|32564|EVN|7.82B|7820000000|3.96|8629287|32.89|33|2024-02-15|15/12/2023||0.12||1082000000|3.960000038147|1|2023-10-17|15/09/2023|0.00||||3.4800000190735|1
2023-12-31 12:34:31|04961|14268|FPH|12.78B|12780000000|21.83|337804|2.58|15|2024-02-15|15/12/2023|||||21.829999923706|1|2023-11-28|15/09/2023|0.1816|0.1804|715200000|710250000|20.239999771118|1
2023-12-31 12:34:38|04962|13822|FBU|3.45B|3450000000|4.41|613519|-0.9|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2023-12-31 12:34:45|04963|7385|FLT|4.47B|4470000000|20.36|800945|40.51|23|2024-02-22|15/12/2023||3.27||1002000000|20.360000610352|1|2023-11-14|15/09/2023|||||19.260000228882|1
2023-12-31 12:34:50|04964|628|FMG|89.26B|89260000000|29.02|4782231|41.49|23|2024-02-21|15/12/2023||0.8664||7763000000|29.020000457764|1|2023-10-25|15/09/2023|0.00||||21.35000038147|1
2023-12-31 12:34:59|04965|32466|GEM|955.22M|955220000|1.18|1073007|6.79|26|2024-02-20|15/12/2023|||||1.1799999475479|1|2023-11-29|15/09/2023|||||0.97500002384186|1
2023-12-31 12:35:07|04966|40369|GOR|2.12B|2120000000|1.965|3050832|16.27|24|2024-03-19|15/12/2023||0.0629||244380000|1.9650000333786|1|2023-10-25|15/09/2023|||||1.8550000190735|1
2023-12-31 12:35:13|04967|638|GMG|48.05B|48050000000|25.3|3618767|45.74|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
2023-12-31 12:35:19|04968|637|GPT|8.89B|8890000000|4.64|5432574|10.48|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
2023-12-31 12:35:25|04969|7471|GNC|1.63B|1630000000|7.29|602737|-1.75|24|2024-02-28|15/12/2023|||||7.289999961853|1|2023-11-15|15/09/2023||28.70||2800000000|7.4000000953674|1
2023-12-31 12:35:31|04970|18522|GOZ|1.76B|1760000000|2.33|1267758|-21.81|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
2023-12-31 12:35:36|04971|7355|GUD|1.69B|1690000000|12|344093|58.31|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
2023-12-31 12:35:41|04972|7228|HVN|5.23B|5230000000|4.2|2293980|1.69|36|2024-02-29|15/12/2023||27.00||2280000000|4.1999998092651|1|2023-10-26|15/09/2023|||||3.5499999523163|1
2023-12-31 12:35:47|04973|947866|HUB|2.91B|2910000000|35.99|236228|35.35|29|2024-02-26|15/12/2023||33.00||123000000|35.990001678467|1|2023-11-30|15/09/2023|||||33.159999847412|1
2023-12-31 12:35:53|04974|961867|IEL|5.57B|5570000000|20.03|1113527|-26.31|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
2023-12-31 12:35:59|04975|7714|IGO|6.84B|6840000000|9.05|4960113|-32.76|34|2024-01-31|15/12/2023||89.90||524920000|9.0500001907349|1|2023-10-29|15/09/2023|||248400000|213000000|10.64999961853|1
2023-12-31 12:36:05|04976|7635|ILU|2.81B|2810000000|6.6|1993001|-30.75|34|2024-02-21|15/12/2023||22.00||560280000|6.5999999046326|1|2023-10-18|15/09/2023|||221500000||7.460000038147|1
2023-12-31 12:36:11|04977|7569|IPL|5.52B|5520000000|2.84|5925699|-24.47|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
2023-12-31 12:36:16|04978|7553|INA|1.81B|1810000000|4.45|1770811|-0.45|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
2023-12-31 12:36:21|04979|993193|ING|1.47B|1470000000|3.96|1911238|38.46|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
2023-12-31 12:36:27|04980|627|IAG|13.70B|13700000000|5.66|5939683|19.16|21|2023-08-21|15/06/2023||12.35||5309000000|5.8400001525879|1|2023-05-31|15/03/2023|||3470000000|3470000000|5.210000038147|1
2023-12-31 12:36:32|04981|7379|IVC|1.81B|1810000000|12.67|480823|14.87|28|2023-11-29|15/09/2023|||||12.06999874115|1|2023-08-27|15/06/2023||15.00|||12.520000457764|1
2023-12-31 12:36:39|04982|7333|IFL|1.56B|1560000000|2.34|2040561|-29.89|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
2023-12-31 12:36:44|04983|942738|IPH|1.58B|1580000000|6.41|633259|-26.58|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
2023-12-31 12:36:50|04984|7558|IRE|1.5B|1500000000|8.15|866363|-14.66|27|2024-02-21|15/12/2023||11.10||312550000|8.1499996185303|1|2023-11-02|15/09/2023|||||5.0599999427795|1
2023-12-31 12:36:57|04985|7220|JHX|24.61B|24610000000|56.49|1224645|113.98|41|2024-01-31|15/12/2023||0.3913||960110000|56.490001678467|1|2023-11-07|15/09/2023|0.41|0.4055|998800000|976330000|41.5|1
2023-12-31 12:37:02|04986|32565|JHG|7.33B|7330000000|39.49|119259|12.32|9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2023-12-31 12:37:08|04987|7274|JBH|5.8B|5800000000|53.03|324099|26.41|36|2024-02-12|15/12/2023||300.00||2540000000|53.029998779297|1|2023-11-29|15/09/2023||||2140000000|46.509998321533|1
2023-12-31 12:37:13|04988|985811|KGN|530.69M|530690000|5.23|315153|49.43|21|2024-02-22|15/12/2023||||152690000|5.2300000190735|1|2023-11-29|15/09/2023|||||4.8000001907349|1
2023-12-31 12:37:19|04989|626|LLC|5.11B|5110000000|7.47|3658903|-4.72|27|2024-02-19|15/12/2023||0.3237||4904000000|7.4699997901917|1|2023-11-29|15/09/2023|||||6.5599999427795|1
2023-12-31 12:37:24|04990|960731|LNK|1.12B|1120000000|2.18|1960270|10.38|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
2023-12-31 12:37:30|04991|7473|LYC|6.69B|6690000000|7.16|3556152|-8.79|30|2024-02-29|15/12/2023||0.03||396750000|7.1599998474121|1|2023-11-29|15/09/2023|0.03|0.03|128000000|128000000|6.5999999046326|1
2023-12-31 12:37:36|04992|624|MQG|67.31B|67310000000|183.63|829619|9.98|34|2024-02-28|15/12/2023||251.00|||183.63000488281|1|2023-11-02|15/09/2023||580.83||9054000000|160.02000427246|1
2023-12-31 12:37:41|04993|32451|MFG|1.68B|1680000000|9.28|1272318|3.8|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
2023-12-31 12:37:47|04994|946358|MPL|9.8B|9800000000|3.56|5871603|20.68|20|2024-02-22|15/12/2023||0.0867||3840000000|3.5599999427795|1|2023-11-29|15/09/2023|||||3.460000038147|1
2023-12-31 12:37:53|04995|962367|MP1|1.46B|1460000000|9.2|866841|45.8|29|2024-02-20|15/12/2023||-9.45||46800000|9.1999998092651|1|2023-10-25|15/09/2023|||46500000|45100000|11.5|1
2023-12-31 12:37:58|04996|7590|MSB|314.59M|314590000|0.31|3422669|-64.37|36|2024-02-28|15/12/2023||-0.034||5370000|0.31000000238419|1|2023-11-22|15/09/2023|-0.0263|-0.0247|5610000|5600000|0.40500000119209|1
2023-12-31 12:38:04|04997|7566|MTS|3.41B|3410000000|3.49|2928953|-12.31|23|2023-12-03|15/10/2023|0.1469|0.1527||7988000000|3.5499999523163|1|2023-09-27|15/07/2023|||||3.7300000190735|1
2023-12-31 12:38:08|04998|7720|MIN|13.56B|13560000000|70|952131|-9.33|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
2023-12-31 12:38:14|04999|7619|MGR|8.25B|8250000000|2.09|12044548|-1.88|34|2024-02-08|15/12/2023||6.00||1030000000|2.0899999141693|1|2023-10-31|15/09/2023|||||1.835000038147|1
2023-12-31 12:38:21|05000|7311|MND|1.44B|1440000000|14.84|215220|11.08|32|2024-02-20|15/12/2023||39.00||935000000|14.840000152588|1|2023-11-29|15/09/2023|||||14.289999961853|1
2023-12-31 12:38:26|05001|18557|NAN|1.33B|1330000000|4.4|459621|2.56|30|2024-02-21|15/12/2023||3.00||81730000|4.4000000953674|1|2023-10-27|15/09/2023|||||3.7999999523163|1
2023-12-31 12:38:33|05002|7788|NAB|95.53B|95530000000|30.7|4647400|2.13|33|2024-02-21|15/12/2023|||||30.700000762939|1|2023-11-08|15/09/2023||112.98||10403000000|29.040000915527|1
2023-12-31 12:38:39|05003|102032|NSR|3.13B|3130000000|2.3|3365628|-0.86|30|2024-02-23|15/12/2023||5.00||144000000|2.2999999523163|1|2023-11-29|15/09/2023|||||2.1300001144409|1
2023-12-31 12:38:44|05004|102006|NEA|1.05B|1050000000|2.1|3435096|0|26|2023-02-22|15/12/2022||-3.00||81460000|2.0999999046326|1|2022-11-30|15/09/2022|||||2.0899999141693|1
2023-12-31 12:38:50|05005|1055094|NWL|3.76B|3760000000|15.4|376974|27.27|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
2023-12-31 12:38:56|05006|7695|NCM|20.82B|20820000000|23.35|4789321|13.13|27|2024-02-15|15/12/2023||0.493||2430000000|23.35000038147|1|2023-10-16|15/09/2023||||552000000|26|1
2023-12-31 12:39:02|05007|41354|NWS|20.93B|20930000000|37.66|186784|38.15|38|2024-02-01|15/12/2023||0.3||3980000000|37.659999847412|1|2023-11-09|15/09/2023|0.252|0.1832|3940000000|3860000000|34.619998931885|1
2023-12-31 12:39:10|05008|40380|NXT|7.07B|7070000000|13.73|1129593|52.28|17|2023-02-21|15/12/2022|-0.01|0.33|159700000|140380000|10.007080078125|1|2022-08-25|15/06/2022|-0|0.038|148300000|159090000|11.007789611816|1
2023-12-31 12:39:16|05009|14292|NHF|3.57B|3570000000|7.39|824912|-4.65|24|2024-02-25|15/12/2023||0.1864||1580000000|7.3899998664856|1|2023-10-11|15/09/2023|||||7.5500001907349|1
2023-12-31 12:39:21|05010|1089517|NIC|2.98B|2980000000|0.695|7298503|-28.35|12|2023-10-30|15/09/2023|||457100000||0.77999997138977|1|2023-08-30|15/06/2023||0.06|434300000|434300000|0.77499997615814|1
2023-12-31 12:39:26|05011|985597|NEC|3.27B|3270000000|2.02|3026103|9.78|15|2023-02-23|15/12/2022|0.11|11.75|1410000000|1309000000|2.0599999427795|1|2022-08-24|15/06/2022|0.05|7.00|1360000000|1346000000|1.9800000190735|1
2023-12-31 12:39:33|05012|39197|NST|15.66B|15660000000|13.65|4557575|25.11|34|2024-02-20|15/12/2023||0.21||1943000000|13.64999961853|1|2023-10-18|15/09/2023|0.00|||369000000|11.279999732971|1
2023-12-31 12:39:38|05013|13870|NWH|1.35B|1350000000|2.98|813013|6.05|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
2023-12-31 12:39:44|05014|7506|NUF|1.99B|1990000000|5.22|1091449|-14.85|33|2024-02-28|15/12/2023|||||5.2199997901917|1|2023-11-14|15/09/2023|||||4.4000000953674|1
2023-12-31 12:39:49|05015|1167776|NXL|609.37M|609370000|1.895|445500|203.2|12|2024-02-19|15/12/2023|||||1.8949999809265|1|2023-11-29|15/09/2023|||||1.7150000333786|1
2023-12-31 12:39:56|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
2023-12-31 12:40:02|05017|18532|OBL|380.04M|380040000|1.35|838810|-62.71|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
2023-12-31 12:40:08|05018|7420|ORI|7.28B|7280000000|15.94|939405|5.84|24|2024-02-28|15/12/2023|||||15.939999580383|1|2023-11-08|15/09/2023|0.4561|0.4561||4152000000|14.89999961853|1
2023-12-31 12:40:14|05019|7710|ORG|14.58B|14580000000|8.47|13709479|9.72|34|2024-02-15|15/12/2023||25.00||6836000000|8.4700002670288|1|2023-11-29|15/09/2023|||||8.4700002670288|1
2023-12-31 12:40:19|05020|985599|ORA|3.26B|3260000000|2.6|5061258|-10.03|19|2024-02-14|15/12/2023||11.37||2202000000|2.5999999046326|1|2023-11-29|15/09/2023|||||2.5299999713898|1
2023-12-31 12:40:25|05021|7474|OZL|9.46B|9460000000|28.19|2248206|1.04|31|2023-08-16|15/06/2023||0.2294||890250000|26.439401626587|1|2023-04-24|15/03/2023|||||26.439401626587|1
2023-12-31 12:40:31|05022|14249|PDL|1.86B|1860000000|5.18|2195619|3.39|28|2023-05-08|15/03/2023||17.10||256000000|5.1799998283386|1|2023-03-01|15/12/2022|||||5.1799998283386|1
2023-12-31 12:40:38|05023|7674|PRN|994.87M|994870000|1.04|3273463|-20.91|32|2024-02-20|15/12/2023||0.0875||1362000000|1.039999961853|1|2023-12-01|15/09/2023|||||1.0499999523163|1
2023-12-31 12:40:44|05024|7625|PPT|2.85B|2850000000|25.48|435667|4.97|33|2024-02-21|15/12/2023||104.00||383450000|25.479999542236|1|2023-10-12|15/09/2023|||||20.459999084473|1
2023-12-31 12:40:49|05025|13576|PRU|2.54B|2540000000|1.85|5302374|-12.32|37|2024-02-21|15/12/2023|||||1.8500000238419|1|2023-10-23|15/09/2023|||||1.6749999523163|1
2023-12-31 12:40:54|05026|948096|PLS|11.89B|11890000000|3.95|32250329|5.33|18|2024-02-22|15/12/2023||43.00||2182000000|3.9500000476837|1|2023-10-25|15/09/2023|||493000000||3.789999961853|1
2023-12-31 12:40:59|05027|10545|PTM|750.76M|750760000|1.33|982308|-25.7|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
2023-12-31 12:41:05|05028|1137433|PBH|290.94M|290940000|0.92|555160|-38.05|18|2024-02-28|15/12/2023||-47.00||174360000|0.9200000166893|1|2023-10-24|15/09/2023|||||0.72000002861023|1
2023-12-31 12:41:11|05029|32481|PNV|1.14B|1140000000|1.655|1144202|-18.07|22|2024-02-22|15/12/2023||0.20||26900000|1.6549999713898|1|2023-11-29|15/09/2023||||9900000|1.3500000238419|1
2023-12-31 12:41:16|05030|7738|PMV|4.4B|4400000000|27.59|206565|12.16|34|2024-03-21|15/01/2024||100.00||896300000|27.590000152588|1|2024-01-03|15/10/2023|||||27.590000152588|1
2023-12-31 12:41:23|05031|8583|HLS|977.49M|977490000|1.635|2434553|-46.74|28|2024-02-20|15/12/2023||1.50||834860000|1.6349999904633|1|2023-11-27|15/09/2023|||||1.2999999523163|1
2023-12-31 12:41:29|05032|948097|PME|10.01B|10010000000|95.83|200568|73.42|27|2024-02-13|15/12/2023||0.3642||72290000|95.830001831055|1|2023-11-29|15/09/2023|||||87.410003662109|1
2023-12-31 12:41:35|05033|985603|QAN|8.96B|8960000000|5.37|8871128|-10.65|31|2024-02-22|15/12/2023||0.536||9187000000|5.3699998855591|1|2023-10-30|15/09/2023|||||4.7600002288818|1
2023-12-31 12:41:41|05034|8592|QBE|22.12B|22120000000|14.81|3878094|10.28|27|2024-02-16|15/12/2023||0.61||8632000000|14.810000419617|1|2023-11-29|15/09/2023|||||15.64999961853|1
2023-12-31 12:41:46|05035|14304|QUB|5.72B|5720000000|3.24|2810267|15.3|23|2024-02-21|15/12/2023||5.90||1294000000|3.2400000095367|1|2023-11-29|15/09/2023|||||2.9100000858307|1
2023-12-31 12:41:53|05036|14307|RMS|1.92B|1920000000|1.685|5066116|81.18|27|2024-02-20|15/12/2023|||||1.6849999427795|1|2023-10-29|15/09/2023|||153000000||1.7150000333786|1
2023-12-31 12:41:58|05037|8604|RHC|12.02B|12020000000|52.61|487665|-18.69|26|2024-02-28|15/12/2023||69.33||7300000000|52.610000610352|1|2023-11-09|15/09/2023|||||53.270000457764|1
2023-12-31 12:42:04|05038|8599|REA|23.93B|23930000000|181.15|162270|63.49|36|2024-02-09|15/12/2023||162.00||605770000|181.14999389648|1|2023-11-09|15/09/2023|||341000000|357000000|159.21000671387|1
2023-12-31 12:42:09|05039|8601|REH|14.46B|14460000000|22.39|375452|58.23|25|2024-02-22|15/12/2023||34.00|||22.389999389648|1|2023-10-25|15/09/2023|||2360000000||17.590000152588|1
2023-12-31 12:42:15|05040|32462|RRL|1.65B|1650000000|2.18|3974859|5.83|35|2024-02-21|15/12/2023||17.00||669980000|2.1800000667572|1|2023-10-25|15/09/2023|||314100000||1.7350000143051|1
2023-12-31 12:42:21|05041|977693|RWC|3.48B|3480000000|4.43|2416490|49.66|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2023-12-31 12:42:26|05042|8610|RMD|37.15B|37150000000|25.44|2944967|-17.83|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2023-12-31 12:42:31|05043|8616|RSG|947.43M|947430000|0.445|6970803|122.5|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
2023-12-31 12:42:40|05044|8607|RIO|186.9B|186900000000|135.66|1224115|16.54|26|2024-02-21|15/12/2023||3.87||27368000000|135.66000366211|1|2023-10-16|15/09/2023|||||114.73999786377|1
2023-12-31 12:42:45|05045|8656|STO|24.6B|24600000000|7.6|9493133|6.44|15|2023-02-13|15/12/2022||0.39||4087000000|6.9499998092651|1|2022-08-15|15/06/2022||0.28||27600000|7.1799998283386|1
2023-12-31 12:42:53|05046|102935|SCG|15.5B|15500000000|2.99|11111168|3.82|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
2023-12-31 12:42:59|05047|8624|SEK|9.47B|9470000000|26.73|803001|27.59|34|2024-02-13|15/12/2023||39.00||619300000|26.729999542236|1|2023-11-29|15/09/2023|||||22.799999237061|1
2023-12-31 12:43:06|05048|8626|SVW|13.4B|13400000000|36.9|758343|75.97|32|2024-02-21|15/12/2023||93.33||4448000000|36.900001525879|1|2023-11-13|15/09/2023|||||29.049999237061|1
2023-12-31 12:43:12|05049|40384|RGN|2.63B|2630000000|2.26|3178350|-16.61|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
2023-12-31 12:43:16|05050|32454|SLR|1.11B|1110000000|1.19|3837795|0.42|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
2023-12-31 12:43:22|05051|8629|SGM|2.92B|2920000000|15.56|441148|18.87|33|2024-02-12|15/12/2023||41.00||3708000000|15.560000419617|1|2023-10-19|15/09/2023|||||13.14999961853|1
2023-12-31 12:43:30|05052|14315|SKC|1.28B|1280000000|1.7|398041|-24.78|35|2024-02-22|15/12/2023|||||1.6950000524521|1|2023-11-29|15/09/2023|||||1.6749999523163|1
2023-12-31 12:43:36|05053|8635|SHL|15.3B|15300000000|32.08|1143542|7.04|28|2024-02-20|15/12/2023||0.66||4168000000|32.080001831055|1|2023-11-09|15/09/2023|||||30.319999694824|1
2023-12-31 12:43:41|05054|953541|S32|15.03B|15030000000|3.33|16046080|-16.75|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
2023-12-31 12:43:46|05055|8640|SKI|5.04B|5040000000|2.87|56606744|4.36|17|2022-02-21|15/12/2021||2.00|||2.75|1|2021-08-24|15/06/2021|0.01|1.00|121000000||2.8199999332428|1
2023-12-31 12:44:07|05056|8670|SPK|8.72B|8720000000|4.81|728401|-4.18|33|2024-02-21|15/12/2023|||||4.8099999427795|1|2023-11-03|15/09/2023|||||4.6300001144409|1
2023-12-31 12:44:12|05057|8620|SBM|171.77M|171770000|0.21|4582284|-72.9|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
2023-12-31 12:44:17|05058|32444|SGR|1.48B|1480000000|0.52|14973716|-68.1|34|2024-02-14|15/12/2023||4.26||1014000000|0.51499998569489|1|2023-11-29|15/09/2023|||||0.50499999523163|1
2023-12-31 12:44:22|05059|102031|SDF|6.42B|6420000000|5.82|2172769|6.4|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
2023-12-31 12:44:28|05060|8631|SGP|10.61B|10610000000|4.45|7427003|22.59|26|2024-02-22|15/12/2023||14.00||1327000000|4.4499998092651|1|2023-10-15|15/09/2023|||||3.8399999141693|1
2023-12-31 12:44:34|05061|8659|SUN|17.59B|17590000000|13.85|2512974|15.03|29|2024-02-21|15/12/2023||47.87||6708000000|13.85000038147|1|2023-11-29|15/09/2023|||||13.710000038147|1
2023-12-31 12:44:40|05062|8658|SUL|3.57B|3570000000|15.77|661935|47.25|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
2023-12-31 12:44:45|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
2023-12-31 12:44:51|05064|8664|TAH|1.86B|1860000000|0.835|8234038|-22.33|34|2024-02-14|15/12/2023||1.85||1270000000|0.83499997854233|1|2023-10-24|15/09/2023|||||0.84500002861023|1
2023-12-31 12:44:56|05065|8679|TNE|5B|5000000000|15.37|778195|16.97|21|2024-02-28|15/12/2023|||||15.369999885559|1|2023-11-20|15/09/2023|0.1917|0.1917||225930000|16.159999847412|1
2023-12-31 12:45:02|05066|8677|TLS|45.71B|45710000000|3.96|20959569|-0.75|33|2024-02-15|15/12/2023||8.00||11364000000|3.960000038147|1|2023-10-18|15/09/2023|||||3.8800001144409|1
2023-12-31 12:45:08|05067|13578|TPG|9.61B|9610000000|5.18|1365257|5.93|28|2024-02-22|15/12/2023||0.1289||2810000000|5.1799998283386|1|2023-11-29|15/09/2023|||||4.6700000762939|1
2023-12-31 12:45:14|05068|8668|TCL|42.34B|42340000000|13.71|4764902|5.62|33|2024-02-07|15/12/2023||6.50||1715000000|13.710000038147|1|2023-11-29|15/09/2023|||||12.760000228882|1
2023-12-31 12:45:20|05069|32563|TWE|8.75B|8750000000|10.78|3078094|-20.79|19|2023-02-14|15/12/2022|0.26|22.52|1310000000|1256000000|14.189999580383|1|2022-08-17|15/06/2022|0.21|21.13|1230000000|1212000000|12.569999694824|1
2023-12-31 12:45:26|05070|1080079|URW|15.08B|15080000000|5.4|500933|39.9|21|2024-02-08|15/12/2023|||||5.4000000953674|1|2023-10-25|15/09/2023|||||3.6099998950958|1
2023-12-31 12:45:31|05071|1159126|UMG|1.49B|1490000000|4.98|1323041|43.52|15|2023-11-20|15/09/2023||10.25||749280000|4.9800000190735|1|2023-08-30|15/06/2023|||||4.9200000762939|1
2023-12-31 12:45:37|05072|7791|VCX|9.29B|9290000000|2.04|11077542|2|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
2023-12-31 12:45:42|05073|963730|VUK|4.04B|4040000000|3.1|1921498|-5.49|0||
2023-12-31 12:45:48|05074|1088709|VEA|5.37B|5370000000|3.49|4064272|27.84|23|2024-02-19|15/12/2023||0.0854||13431000000|3.4900000095367|1|2023-10-24|15/09/2023|||3820000000||2.7300000190735|1
2023-12-31 12:45:54|05075|8646|SOL|11.82B|11820000000|32.77|427640|18.47|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
2023-12-31 12:45:59|05076|986103|WPR|1.64B|1640000000|2.44|1290052|-11.27|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
2023-12-31 12:46:05|05077|39194|WEB|2.84B|2840000000|7.34|1317910|18.77|27|2024-02-28|15/12/2023||||171570000|7.3400001525879|1|2023-11-21|15/09/2023|||244000000||6.5999999046326|1
2023-12-31 12:46:11|05078|8712|WES|64.73B|64730000000|57.04|1514961|24.24|36|2024-02-21|15/12/2023||112.00||8370000000|57.040000915527|1|2023-10-26|15/09/2023||||6880000000|50.819999694824|1
2023-12-31 12:46:17|05079|994040|WGX|1.03B|1030000000|2.18|2249620|149.14|25|2024-02-22|15/12/2023|||||2.1800000667572|1|2023-10-24|15/09/2023|||||2.0099999904633|1
2023-12-31 12:46:23|05080|8706|WBC|79.89B|79890000000|22.9|6605640|-1.93|34|2024-02-19|15/12/2023|||||22.89999961853|1|2023-11-05|15/09/2023||99.40||10818000000|21.5|1
2023-12-31 12:46:29|05081|10547|WHC|6.22B|6220000000|7.44|5589537|-21.02|35|2024-02-15|15/12/2023||0.4979||1560000000|7.4400000572205|1|2023-10-18|15/09/2023|||||6.789999961853|1
2023-12-31 12:46:34|05082|976093|WTC|24.93B|24930000000|75.37|525921|48.51|21|2024-02-21|15/12/2023||0.3237||470740000|75.370002746582|1|2023-11-29|15/09/2023|||||64.690002441406|1
2023-12-31 12:46:39|05083|8721|WDS|58.98B|58980000000|31.06|5125560|-12.36|29|2024-02-14|15/12/2023||0.60||7076000000|31.059999465942|1|2023-10-17|15/09/2023|||3260000000|3430000000|36.060001373291|1
2023-12-31 12:46:46|05084|8720|WOW|45.29B|45290000000|37.2|1877331|10.85|38|2024-02-21|15/12/2023||0.7633||17520000000|37.200000762939|1|2023-10-24|15/09/2023|||17220000000|17330000000|36.810001373291|1
2023-12-31 12:46:53|05085|8718|WOR|9.21B|9210000000|17.46|986697|16.4|34|2024-02-28|15/12/2023||34.00||4908000000|17.459999084473|1|2023-11-29|15/09/2023|||||17.090000152588|1
2023-12-31 12:46:58|05086|102040|XRO|17.01B|17010000000|112.3|410501|59.81|23|2024-02-28|15/12/2023|||||112.30000305176|1|2023-11-08|15/09/2023||4.00||658000000|112.98999786377|1
2023-12-31 12:47:03|05087|948170|||||||32|2024-02-26|15/12/2023||0.0202||370880000|0.63499999046326|1|2023-10-23|15/09/2023|||204400000||0.28499999642372|1
2023-12-31 12:47:10|05088|320|ABBN|68.74B|68740000000|37.3|3141113|32.93|42|2024-02-01|15/12/2023||0.4962||8050000000|37.299999237061|1|2023-10-18|15/09/2023|0.48|0.525|7970000000|8100000000|32.659999847412|1
2023-12-31 12:47:16|05089|949649|ADXN|6.18M|6180000|0.046|351033|-54.27|25|2024-04-30|15/12/2023||-0.005||700000|0.04600000008941|1|2023-11-29|15/09/2023|-0.03|-0.005|329000|600000|0.04199999943376|1
2023-12-31 12:47:22|05090|317|ADEN|6.9B|6900000000|41.27|539620|35.49|42|2024-02-29|15/12/2023||1.07||6190000000|41.270000457764|1|2023-11-02|15/09/2023|0.85|0.8713|5960000000|5910000000|34.520000457764|1
2023-12-31 12:47:27|05091|949648|ADVN|81.76M|81760000|112|76|-20|15|2023-04-03|15/12/2022|-3.16||92360000||130|1|2022-08-19|15/06/2022|-0.06||86010000|86200000|157|1
2023-12-31 12:47:33|05092|949650|AEVS|1.42B|1420000000|16.9|2818|-3.43|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
2023-12-31 12:47:38|05093|949651|AIRE|39.69M|39690000|0.64|14528|-1.54|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
2023-12-31 12:47:43|05094|1128773|ALCC|32.37B|32370000000|65.64|854615|3.89|21|2024-02-27|15/12/2023||0.6768||2340000000|65.639999389648|1|2023-11-14|15/09/2023|0.66|0.6629|2300000000|2350000000|65.620002746582|1
2023-12-31 12:47:49|05095|48533|ALLN|2.48B|2480000000|150.4|23855|0|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
2023-12-31 12:47:55|05096|949654|ALPN|68.37M|68370000|7.85|5330|-35.12|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
2023-12-31 12:48:04|05097|949655|ALSN|3.14B|3140000000|251|10310|48.35|26|2024-02-20|15/12/2023|||||251|1|2023-10-20|15/09/2023|||||234.5|1
2023-12-31 12:48:10|05098|48525|AMS|2.08B|2080000000|2.11|6050228|-68.74|34|2024-02-09|15/12/2023||0.0204||935910000|2.114000082016|1|2023-10-31|15/09/2023|0.0591|0.0654|904000000|904000000|3.1289999485016|1
2023-12-31 12:48:16|05099|949657|APGN|548.07M|548070000|183|725|14.02|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
2023-12-31 12:48:22|05100|48552|ARBNO|667.85M|667850000|9.63|73827|-25.46|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
2023-12-31 12:48:27|05101|955643|ARONL|2.23M|2230000|0.15|13404|-57.39|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
2023-12-31 12:48:34|05102|49837|ARYN|1.54B|1540000000|1.552|2761804|40.96|28|2023-10-02|15/07/2023|||552000000|541600000|1.567999958992|1|2023-05-30|15/04/2023|||533900000|533900000|1.5140000581741|1
2023-12-31 12:48:40|05103|48538|ASCN|295.17M|295170000|8.22|55295|10.63|33|2024-03-05|15/12/2023|||||8.2200002670288|1|2023-11-29|15/09/2023|||||10.119999885559|1
2023-12-31 12:48:45|05104|1072993|ASWN|23.86M|23860000|1.65|3629|-15.38|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
2023-12-31 12:48:50|05105|949660|AUTON|791.96M|791960000|136.4|8015|33.73|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
2023-12-31 12:48:56|05106|949661|BANB|4.87B|4870000000|65|98031|-18.6|30|2024-03-07|15/12/2023|||||65|1|2023-11-29|15/09/2023|||||63.650001525879|1
2023-12-31 12:49:02|05107|322|BALN|5.97B|5970000000|131.8|90299|-7.64|26|2024-03-26|15/12/2023|||||131.80000305176|1|2023-11-16|15/09/2023|||||134.19999694824|1
2023-12-31 12:49:07|05108|949723|LINN|475.19M|475190000|585|19|0|14|2022-08-23|15/06/2022|19.57||47350000||580|1|2022-02-25|15/12/2021|16.02||51380000||600|1
2023-12-31 12:49:13|05109|48544|BCVN|9.32B|9320000000|108.5|54102|22.25|38|2024-02-08|15/12/2023|||||108.5|1|2023-11-09|15/09/2023|||||101.69999694824|1
2023-12-31 12:49:18|05110|949664|BCGE|1.6B|1600000000|225|533|25.35|15|2023-03-29|15/12/2022|13.34||315900000||197|1|2022-08-09|15/06/2022|11.05||244100000||170.5|1
2023-12-31 12:49:23|05111|949666|BCJ|161.68M|161680000|54|66|-0.92|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2023-12-31 12:49:28|05112|955653|WKB|1.71B|1710000000|109|970|4.81|15|2023-04-05|15/12/2022|1.21||145300000||110|1|2022-07-19|15/06/2022|3.4||133000000||113.5|1
2023-12-31 12:49:34|05113|49829|BARN|7.77B|7770000000|1419|11751|-22.42|35|2024-04-10|15/02/2024||46.28||2180000000|1419|1|2024-01-24|15/11/2023||||2220000000|1419|1
2023-12-31 12:49:39|05114|949670|BLKB|1.85B|1850000000|856|253|-5.93|1|2023-03-15|15/12/2022|||||906|1|
2023-12-31 12:49:45|05115|949676|BSLN|422.9M|422900000|35.3|24685|-22.93|30|2024-02-13|15/12/2023||0.911||74250000|35.299999237061|1|2023-11-29|15/09/2023|||||35.299999237061|1
2023-12-31 12:49:50|05116|949675|BSKP|2.63B|2630000000|63.2|2433|2.93|16|2023-03-30|15/12/2022|2.65||458800000||67.800003051758|1|2022-12-05|15/06/2022|2.13||342500000||61|1
2023-12-31 12:50:04|05117|48555|BION|2.34B|2340000000|45.5|63725|-22.55|38|2024-02-16|15/12/2023|||||42.75|1|2023-10-20|15/09/2023|-0.89||||38.150001525879|1
2023-12-31 12:50:10|05118|48527|BEAN|5.7B|5700000000|463.8|13662|5.41|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
2023-12-31 12:50:16|05119|945097|BELL|1.59B|1590000000|254|1109|6.72|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
2023-12-31 12:50:21|05120|955638|TIBN|138.86M|138860000|41.6|1103|1.96|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
2023-12-31 12:50:25|05121|949667|BEKN|2.19B|2190000000|236|2005|6.07|15|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2023-12-31 12:50:30|05122|949668|BKWB|7.89B|7890000000|149.5|42619|18.18|16|2023-03-14|15/12/2022|9.32||||129.30000305176|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2023-12-31 12:50:35|05123|1088124|BLS|5.55M|5550000|0.13|150620|0|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
2023-12-31 12:50:40|05124|949671|BOBNN|946.51M|946510000|57.3|32273|0|15|2023-02-27|15/12/2022||||952500000|57.299999237061|1|2022-07-26|15/06/2022|1.3||772500000||79|1
2023-12-31 12:50:46|05125|48541|BOS|1.69B|1690000000|221|8372|10.61|33|2024-02-28|15/12/2023||||276200000|221|1|2023-10-12|15/09/2023|||249800000|249800000|183.80000305176|1
2023-12-31 12:50:51|05126|48529|BUCN|3.62B|3620000000|353.2|11426|-8.69|36|2024-03-01|15/12/2023||24.73||899500000|353.20001220703|1|2023-10-26|15/09/2023|||793000000|832700000|323|1
2023-12-31 12:50:57|05127|949665|BCHN|1.72B|1720000000|507|5383|-7.99|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
2023-12-31 12:51:02|05128|949674|BRKN|983.8M|983800000|92.7|3883|21.02|15|2023-04-03|15/12/2022|2.7||555600000||87|1|2022-09-05|15/06/2022|1.8||245200000||82|1
2023-12-31 12:51:08|05129|949677|BVZN|181.5M|181500000|920|56|26.03|15|2023-03-16|15/12/2022|76.89||95930000||805|1|2022-09-19|15/06/2022|27.49||81310000||770|1
2023-12-31 12:51:13|05130|949686|BYS|985.49M|985490000|476.5|821|-25.66|30|2024-02-29|15/12/2023|||||476.5|1|2023-10-13|15/09/2023|||212900000|245000000|512|1
2023-12-31 12:51:19|05131|949678|CALN|248.14M|248140000|29.4|7468|-37.78|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
2023-12-31 12:51:24|05132|949700|GAV|227.43M|227430000|320|200|6.31|29|2024-02-28|15/12/2023|||||320|1|2023-11-23|15/09/2023||||84400000|322|1
2023-12-31 12:51:29|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
2023-12-31 12:51:34|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
2023-12-31 12:51:39|05135|949688|CPE|44.46M|44460000|4.4|2191|-42.86|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
2023-12-31 12:51:44|05136|949685|CMBN|1.92B|1920000000|65.6|61169|-14.69|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
2023-12-31 12:51:50|05137|949682|CIE|1.01M|1010000|1.56|908|-37.6|15|2023-04-27|15/12/2022|-0.1||||2.6600000858307|1|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1
2023-12-31 12:51:55|05138|949681|CICN|157.36M|157360000|49.8|3072|16.08|19|2024-03-07|15/12/2023||||189000000|49.799999237061|1|2023-10-16|15/09/2023|||95300000|100000000|45|1
2023-12-31 12:52:01|05139|326|CLN|4.09B|4090000000|12.42|718568|-15.22|42|2024-02-29|15/12/2023||0.2769||1120000000|12.420000076294|1|2023-11-16|15/09/2023|0.2467|0.2467|1030000000|1110000000|13.60000038147|1
2023-12-31 12:52:06|05140|949683|CLTN|427.85M|427850000|71.6|2059|-6.04|29|2024-03-08|15/12/2023|||||71.599998474121|1|2023-11-01|15/09/2023|||||63.700000762939|1
2023-12-31 12:52:12|05141|949687|COTNE|2.06B|2060000000|265.2|23474|35.44|29|2024-03-04|15/12/2023||||178000000|265.20001220703|1|2023-10-19|15/09/2023|||164800000|164800000|193.80000305176|1
2023-12-31 12:52:18|05142|949680|CFT|888.76M|888760000|118|1024|12.92|30|2024-03-15|15/12/2023|||||118|1|2023-11-02|15/09/2023|||||116|1
2023-12-31 12:52:23|05143|48554|COPN|818.27M|818270000|50.9|13578|-16.83|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
2023-12-31 12:52:29|05144|949690|CPHN|510M|510000000|85|1093|8.97|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
2023-12-31 12:52:34|05145|949684|CLXN|82.88M|82880000|59|4818|31.11|15|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2023-12-31 12:52:40|05146|316|CSGN|3.23B|3230000000|0.82|18606503|-70.29|41|2023-10-26|15/09/2023||-0.13|||0.81999999284744|1|2023-07-27|15/06/2023||-0.17|||0.81999999284744|1
2023-12-31 12:52:46|05147|48549|DAE|3.32B|3320000000|195.2|8720|6.09|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
2023-12-31 12:52:53|05148|949691|DCN|120.57M|120570000|750|122|12.78|5|2018-05-11|15/03/2018|14.5||41000000||880|1|2017-11-15|15/09/2017|21.01||37880000||836|1
2023-12-31 12:52:58|05149|49838|DKSH|3.79B|3790000000|58.4|69242|-16.81|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
2023-12-31 12:53:04|05150|48539|DOKA|1.9B|1900000000|454|5009|34.12|30|2024-03-05|15/12/2023||||1408000000|454|1|2023-11-29|15/09/2023|||||462.5|1
2023-12-31 12:53:09|05151|949692|DESN|3.16B|3160000000|229|3923|-8.76|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
2023-12-31 12:53:15|05152|949693|AVOL|5.03B|5030000000|33.02|385082|-14.1|31|2024-03-12|15/12/2023||2.25||2720000000|33.080001831055|1|2023-11-02|15/09/2023|||3760000000|3630000000|32.349998474121|1
2023-12-31 12:53:21|05153|949697|ESUN|113.94M|113940000|110|196|-5.98|15|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2023-12-31 12:53:26|05154|1136130|EIC|3.97M|3970000|2.6|653|74.5|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
2023-12-31 12:53:33|05155|949695|EFGN|3.3B|3300000000|10.8|181162|22.31|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
2023-12-31 12:53:37|05156|949696|ELMN|228.49M|228490000|1000|15|0|15|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2023-12-31 12:53:43|05157|48543|EMMN|4.87B|4870000000|911|1897|16.35|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
2023-12-31 12:53:54|05158|48545|EMSN|15.93B|15930000000|681|14844|8.79|41|2024-02-09|15/12/2023||||502000000|681|1|2023-10-30|15/09/2023|||514000000|514000000|610|1
2023-12-31 12:53:58|05159|949694|EDHN|1.28B|1280000000|38.8|1695|-13.39|0||
2023-12-31 12:54:03|05160|993559|RUSE|11.58M|11580000|4.5|10|-25|15|2023-04-04|15/12/2022|-5.12||-10730000||6|1|2022-08-25|15/06/2022|5.19||18580000||6|1
2023-12-31 12:54:08|05161|48546|EVE|4.9M|4900000|0.72|47460|-96.49|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
2023-12-31 12:54:16|05162|949699|FTON|267.17M|267170000|18.14|5601|-9.98|30|2024-02-22|15/12/2023||||425000000|18.139999389648|1|2023-10-31|15/09/2023|||||19.200000762939|1
2023-12-31 12:54:22|05163|48534|FHZN|5.39B|5390000000|175.6|45267|22.71|33|2024-03-12|15/12/2023||5.07||606440000|175.60000610352|1|2023-11-29|15/09/2023|||||184.10000610352|1
2023-12-31 12:54:28|05164|949698|FORN|1.49B|1490000000|1054|1437|-3.12|30|2024-03-05|15/12/2023|||||1054|1|2023-10-24|15/09/2023|||||1010|1
2023-12-31 12:54:32|05165|1008651|GALE|3.62B|3620000000|72.75|65978|-3.71|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
2023-12-31 12:54:39|05166|49959|GAMH|62.03M|62030000|0.392|75235|-58.3|36|2024-03-27|15/12/2023|||||0.3914999961853|1|2023-10-19|15/09/2023|||||0.52899998426437|1
2023-12-31 12:54:45|05167|39129|GEBN|18.07B|18070000000|539|96504|23.77|42|2024-03-13|15/12/2023||2.84||702350000|539|1|2023-11-02|15/09/2023|4.42|4.14|728000000|722520000|422.29998779297|1
2023-12-31 12:54:51|05168|49954|GF|5B|5000000000|61.1|202390|7.95|32|2024-03-19|15/12/2023|||||61.099998474121|1|2023-11-29|15/09/2023||0.29||299000000|56.549999237061|1
2023-12-31 12:54:56|05169|986242|GIVN|32.15B|32150000000|3484|17761|22.98|32|2024-01-25|15/12/2023||45.78||1650000000|3484|1|2023-10-11|15/09/2023|||1730000000|1760000000|2915|1
2023-12-31 12:55:02|05170|958264|GLKBN|309.15M|309150000|22.9|3871|-7.66|29|2024-02-08|15/12/2023|||||22.89999961853|1|2023-10-27|15/09/2023|||||23|1
2023-12-31 12:55:09|05171|949704|GRKP|4.24B|4240000000|1700|85|0.29|29|2024-02-09|15/12/2023|||||1700|1|2023-11-29|15/09/2023|||||1665|1
2023-12-31 12:55:14|05172|949703|GMI|92.4M|92400000|280|424|-4.76|15|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1
2023-12-31 12:55:20|05173|949705|GURN|381.58M|381580000|81.6|3633|-9.33|32|2024-03-04|15/12/2023|||||81.599998474121|1|2023-10-18|15/09/2023|||107900000|122500000|85|1
2023-12-31 12:55:26|05174|949707|HBMN|1.27B|1270000000|182.6|7003|-9.15|28|2024-01-22|15/12/2023|||||182.60000610352|1|2023-10-16|15/09/2023|||||160.60000610352|1
2023-12-31 12:55:31|05175|49831|HELN|6.13B|6130000000|115.9|78445|7.51|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
2023-12-31 12:55:37|05176|949708|HIAG|806.33M|806330000|79.8|2609|-2.68|15|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2023-12-31 12:55:43|05177|949709|HLEE|167.12M|167120000|12.9|464|-30.27|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
2023-12-31 12:55:49|05178|949710|HOCN|33M|33000000|15.5|1040|-26.89|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
2023-12-31 12:55:54|05179|321|HOLN|3.81B|3810000000|66.02|1129353|37.89|42|2024-02-28|15/12/2023||3.10||6510000000|66.019996643066|1|2023-10-27|15/09/2023|||7340000000|7340000000|56.040000915527|1
2023-12-31 12:56:01|05180|949712|HUBN|1.26B|1260000000|68|17339|-21.21|31|2024-03-05|15/12/2023||1.42||379800000|68|1|2023-10-24|15/09/2023|||198700000|210800000|60.5|1
2023-12-31 12:56:06|05181|949706|HBLN|294.89M|294890000|4100|23|0|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2023-12-31 12:56:11|05182|1017260|IDIA|376.84M|376840000|2.11|1018234|-84.28|28|2024-02-06|15/12/2023||-0.8875||16910000|2.114000082016|1|2023-10-24|15/09/2023|0.96|0.1675|79960000|79970000|1.8630000352859|1
2023-12-31 12:56:17|05183|48547|IMPN|562.54M|562540000|30.5|28268|-19.84|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
2023-12-31 12:56:24|05184|48536|IFCN|2.95B|2950000000|1206|2367|49.07|33|2024-03-05|15/12/2023||13.86||164830000|1206|1|2023-10-19|15/09/2023|8.42|8.42|170000000|170000000|986|1
2023-12-31 12:56:29|05185|949715|INRN|2.19B|2190000000|2670|1100|13.62|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
2023-12-31 12:56:35|05186|949716|ISN|1.13B|1130000000|615|832|1.99|29|2024-02-27|15/12/2023|||||615|1|2023-11-01|15/09/2023|||||603|1
2023-12-31 12:56:40|05187|985791|IREN|1.24B|1240000000|97.6|2093|-3.84|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2023-12-31 12:56:46|05188|955645|VBSN|265.89M|265890000|112|357|-6.28|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
2023-12-31 12:56:51|05189|319|BAER|9.71B|9710000000|47.15|663199|-12.46|23|2024-02-01|15/12/2023||2.72||1915000000|47.150001525879|1|2023-11-20|15/09/2023|||||55.720001220703|1
2023-12-31 12:56:57|05190|949717|JFN|932.91M|932910000|160|5554|29.03|28|2023-11-29|15/09/2023|||||162.39999389648|1|2023-08-31|15/06/2023|||||157|1
2023-12-31 12:57:03|05191|48551|KARN|1.68B|1680000000|218|8085|43.42|22|2024-03-07|15/12/2023||||308570000|218|1|2023-11-29|15/09/2023|||||195.39999389648|1
2023-12-31 12:57:07|05192|1081717|KLIN|144.98M|144980000|16.4|2144|9.33|0||
2023-12-31 12:57:13|05193|48535|KOMN|1.03B|1030000000|200.5|7612|-22.14|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
2023-12-31 12:57:17|05194|949718|KUD|67.75M|67750000|1.21|30474|-48.95|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
2023-12-31 12:57:23|05195|49835|KNIN|34.67B|34670000000|289.8|167930|34.67|40|2024-03-01|15/12/2023||2.48||6690000000|289.79998779297|1|2023-10-25|15/09/2023|2.65|2.52|5440000000|6540000000|252|1
2023-12-31 12:57:29|05196|14155|KURN|128.29M|128290000|3.49|210390|137.41|33|2024-03-13|15/12/2023|||||3.4900000095367|1|2023-10-25|15/09/2023|||||2.5|1
2023-12-31 12:57:34|05197|1084287|LLQ|268.69M|268690000|35.4|3625|10.63|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2023-12-31 12:57:40|05198|1027140|LANDI|2.2B|2200000000|76|48955|16.48|19|2024-01-30|15/12/2023|||||76|1|2023-10-25|15/09/2023|||||61.400001525879|1
2023-12-31 12:57:44|05199|100240|LMN|248.93M|248930000|23.3|9246|14.78|17|2023-11-09|15/09/2023|||82900000|95000000|22.950000762939|1|2023-08-03|15/06/2023|||83500000|86000000|27.799999237061|1
2023-12-31 12:57:49|05200|949719|LECN|287.2M|287200000|0.49|55837|-3.73|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
2023-12-31 12:57:55|05201|949720|LEHN|2.36B|2360000000|2075|661|15.66|30|2024-02-02|15/12/2023|||||2075|1|2023-11-10|15/09/2023|||111000000|111000000|1784|1
2023-12-31 12:58:01|05202|949721|LEON|620.87M|620870000|34.35|31428|-21.4|30|2024-02-08|15/12/2023||-0.75||111200000|34.349998474121|1|2023-11-29|15/09/2023|||||39.599998474121|1
2023-12-31 12:58:07|05203|955599|LLBN|2.03B|2030000000|66.1|4265|18.46|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
2023-12-31 12:58:13|05204|49830|LISN|23.7B|23700000000|102000|83|7.37|31|2024-03-05|15/12/2023||1779||3082000000|102000|1|2023-11-29|15/09/2023|||||107400|1
2023-12-31 12:58:19|05205|943209|LISP|23.7B|23700000000|10090|2470|7|29|2024-03-05|15/12/2023||192.90||3082000000|10090|1|2023-11-29|15/09/2023|||||10840|1
2023-12-31 12:58:24|05206|324|LOGN|12.51B|12510000000|79.76|754246|39.78|41|2024-02-10|15/12/2023||1.12||1230000000|79.76000213623|1|2023-10-24|15/09/2023|1.09|0.5937|1060000000|972910000|61.900001525879|1
2023-12-31 12:58:30|05207|338|LONN|26.31B|26310000000|353.7|299706|-21.94|31|2024-01-24|15/12/2023||8.96||3507000000|353.70001220703|1|2023-10-24|15/09/2023||8.44||2980000000|327.60000610352|1
2023-12-31 12:58:38|05208|955601|LUKN|3.56B|3560000000|72|8097|-11.48|34|2024-02-01|15/12/2023|||||72|1|2023-11-07|15/09/2023|||||72|1
2023-12-31 12:58:44|05209|955602|MCHN|128.86M|128860000|4.18|4982|-9.13|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
2023-12-31 12:58:52|05210|1127887|MOVE|2.51B|2510000000|125.6|6894|21.94|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2023-12-31 12:58:57|05211|1081655|MEDA|1.04B|1040000000|84|5579|2.44|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2023-12-31 12:59:03|05212|955603|METN|683.61M|683610000|1525|184|-20.78|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
2023-12-31 12:59:08|05213|949724|MBTN|700.13M|700130000|0.1955|28726096|-63.49|20|2024-03-14|15/12/2023||0.02||0.00|0.1955000013113|1|2023-11-29|15/09/2023|||0.00|0.00|0.19689999520779|1
2023-12-31 12:59:16|05214|955604|MIKN|253.04M|253040000|15.3|11932|73.86|30|2024-03-08|15/12/2023|||||15.300000190735|1|2023-10-31|15/09/2023|||||13.64999961853|1
2023-12-31 12:59:24|05215|953068|MOZN|591.87M|591870000|13.72|86192|-10.44|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
2023-12-31 12:59:30|05216|48537|MOBN|1.89B|1890000000|261|8005|10.59|33|2024-02-09|15/12/2023|||||261|1|2023-11-29|15/09/2023|||||252|1
2023-12-31 12:59:37|05217|942513|MOLN|113.02M|113020000|3.44|18198|-44.16|28|2024-02-08|15/12/2023||||1500000|3.4400000572205|1|2023-10-26|15/09/2023|||2500000|1400000|3.4900000095367|1
2023-12-31 12:59:42|05218|949725|NBEN|68.41M|68410000|7.5|3806|-11.24|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2023-12-31 12:59:48|05219|334|NESN|260.17B|260170000000|97.51|3054446|-8.99|36|2024-02-22|15/12/2023||2.64||24860000000|97.51000213623|1|2023-10-19|15/09/2023|||22540000000|22540000000|102.26000213623|1
2023-12-31 12:59:53|05220|949727|THAGN|4.67M|4670000|0.005|461036|-90|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
2023-12-31 12:59:58|05221|955607|NWRN|88.33M|88330000|4.95|58112|219.35|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
2023-12-31 13:00:04|05222|332|NOVN|174.45B|174450000000|84.87|3084978|1.53|30|2024-01-31|15/12/2023||1.59||11720000000|84.870002746582|1|2023-10-24|15/09/2023|1.74|1.67|11780000000|12420000000|84.5|1
2023-12-31 13:00:20|05223|14157|OERL|1.23B|1230000000|3.8|556238|-37.29|41|2024-02-20|15/12/2023||||633150000|3.7960000038147|1|2023-11-02|15/09/2023|||623000000|673000000|3.5360000133514|1
2023-12-31 13:00:25|05224|949673|ONE|45.51M|45510000|2.92|21989|101.38|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
2023-12-31 13:00:34|05225|955608|ODHN|285.77M|285770000|4.8|3647|-35.14|28|2024-03-26|15/12/2023|||||4.8000001907349|1|2023-11-13|15/09/2023|||||4.9000000953674|1
2023-12-31 13:00:39|05226|955609|OFN|147.39M|147390000|75.2|523|-8.29|15|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1
2023-12-31 13:00:45|05227|955610|ORON|470.8M|470800000|72.1|4243|-1.64|30|2024-03-13|15/12/2023|||||72.099998474121|1|2023-11-29|15/09/2023|||||73|1
2023-12-31 13:00:50|05228|49833|PGHN|31.46B|31460000000|1213|51559|48.51|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
2023-12-31 13:00:55|05229|955613|PEAN|238.1M|238100000|11.48|23503|-30|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
2023-12-31 13:01:00|05230|955617|KNRS|427.81K|427810|0.0004|6348747|-96.49|14|2022-08-31|15/06/2022|-0||||0.02720000036061|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2023-12-31 13:01:06|05231|955614|PEDU|8.54M|8540000|63.5|108|-22.56|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2023-12-31 13:01:12|05232|955616|PMN|416.82M|416820000|434|421|31.91|18|2024-02-15|15/12/2023||||204800000|434|1|2023-10-26|15/09/2023|||191600000|200700000|350|1
2023-12-31 13:01:16|05233|993241|PKTM|1.56B|1560000000|45.8|12222|-31.74|25|2024-01-30|15/12/2023|||||45.799999237061|1|2023-11-10|15/09/2023|||||53.900001525879|1
2023-12-31 13:01:21|05234|955615|PLANZ|621M|621000000|300|421|-3.23|15|2023-03-08|15/12/2022|4.01||14330000||312|1|2022-09-01|15/06/2022|7.4||13950000||330|1
2023-12-31 13:01:30|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
2023-12-31 13:01:34|05236|1076609|SPEXN|2.41M|2410000|0.04|104007|-90.24|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2023-12-31 13:01:39|05237|949728|PEHN|183.65M|183650000|73.6|1371|3.66|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2023-12-31 13:01:44|05238|49832|PSPN|5.39B|5390000000|117.6|83540|8.39|41|2024-02-27|15/12/2023||||242070000|117.59999847412|1|2023-11-07|15/09/2023|||84240000|84200000|110.5|1
2023-12-31 13:01:48|05239|955640|RLFB|24.96M|24960000|1.99|14831|-83.42|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
2023-12-31 13:01:54|05240|318|CFR|68.02B|68020000000|115.75|1184824|-3.46|32|2024-01-18|15/12/2023||||5540000000|115.75|1|2023-11-10|15/09/2023|3.73|3.73|4900000000|5020000000|112.55000305176|1
2023-12-31 13:02:00|05241|48531|RIEN|403.62M|403620000|90.1|3257|-14.19|22|2024-03-12|15/12/2023||||689000000|90.099998474121|1|2023-11-29|15/09/2023|||335000000|335000000|86.300003051758|1
2023-12-31 13:02:07|05242|955621|RO|197.07B|197070000000|261.4|33167|-27.06|34|2024-02-01|15/12/2023||8.15||15290000000|261.39999389648|1|2023-10-19|15/09/2023||8.52|14270000000|14270000000|266|1
2023-12-31 13:02:13|05243|337|ROG|197.07B|197070000000|244.5|1326325|-15.83|41|2024-02-01|15/12/2023||8.15||15290000000|244.5|1|2023-10-19|15/09/2023||8.52|14270000000|14270000000|249.44999694824|1
2023-12-31 13:02:18|05244|949711|REHN|1.41B|1410000000|55|1524|23.32|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
2023-12-31 13:02:22|05245|955628|SHLTN|113.92M|113920000|6.95|3006|-53.04|17|2023-11-15|15/09/2023|||||7.9000000953674|1|2023-09-21|15/06/2023|||||9.75|1
2023-12-31 13:02:28|05246|955624|SANN|90.32M|90320000|9.81|80026|-28.91|32|2024-02-28|15/12/2023||-1.38||1850000|9.8100004196167|1|2023-12-13|15/09/2023|-1.31|-1.31|1600000|1600000|10.439999580383|1
2023-12-31 13:02:34|05247|955623|SAHN|314.14M|314140000|498|555|69.39|27|2024-01-09|15/12/2023|||||498|1|2023-12-06|15/09/2023|||||490|1
2023-12-31 13:02:42|05248|48548|SCHN|21.88B|21880000000|199.5|27175|19.6|38|2024-02-14|15/12/2023||1.96||3010000000|199.5|1|2023-10-19|15/09/2023|1.97|1.8|2810000000|2870000000|173.80000305176|1
2023-12-31 13:02:51|05249|49834|SCHP|21.88B|21880000000|210.3|92665|20.93|37|2024-02-14|15/12/2023||1.96||3010000000|210.30000305176|1|2023-10-19|15/09/2023|1.97|1.8|2810000000|2870000000|178.19999694824|1
2023-12-31 13:02:58|05250|955635|STRN|28.5M|28500000|25.8|321|3.2|15|2023-03-31|15/12/2022|1.27||59130000||24|1|2022-08-11|15/06/2022|1.83||51320000||27|1
2023-12-31 13:03:03|05251|955636|||||||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
2023-12-31 13:03:08|05252|955631|SNBN|430M|430000000|4300|55|-10.23|25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2023-12-31 13:03:13|05253|1073053|SENSI|1.3B|1300000000|83.4|13017|-14.9|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
2023-12-31 13:03:18|05254|955625|SFPN|311.73M|311730000|93|1623|4.49|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2023-12-31 13:03:24|05255|945096|SFSN|4.05B|4050000000|104.2|23808|19.09|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
2023-12-31 13:03:29|05256|13818|SGSN|13.37B|13370000000|72.54|296872|-15.65|23|2024-01-26|15/12/2023||2.06||3486000000|72.540000915527|1|2023-10-20|15/09/2023|||||76.120002746582|1
2023-12-31 13:03:35|05257|955626|SFZN|3.65B|3650000000|859.5|7517|40.1|29|2024-02-20|15/12/2023||18.80||669000000|859.5|1|2023-10-27|15/09/2023|||||664|1
2023-12-31 13:03:42|05258|1096149|SIGNC|7.4B|7400000000|19.35|930306|-4.21|17|2024-02-27|15/12/2023||||910500000|19.35000038147|1|2023-10-24|15/09/2023|||799300000|847000000|19.700000762939|1
2023-12-31 13:03:46|05259|49827|SIKA|43.91B|43910000000|273.7|312305|23.46|37|2024-02-16|15/12/2023||4.58||3020000000|273.70001220703|1|2023-10-20|15/09/2023|||3100000000|3100000000|218.19999694824|1
2023-12-31 13:03:52|05260|49955|SOON|16.36B|16360000000|274.4|154781|25.13|30|2024-02-28|15/12/2023|||||274.39999389648|1|2023-11-21|15/09/2023||4.85||1842000000|233.69999694824|1
2023-12-31 13:03:58|05261|945906|SPCE|77.19M|77190000|16|605|0.63|19|2023-05-15|15/03/2023|||||16|1|2023-03-30|15/12/2022|||||15.800000190735|1
2023-12-31 13:04:02|05262|955627|SGKN|2.94B|2940000000|491.5|1364|2.18|30|2024-02-14|15/12/2023|||||491.5|1|2023-11-29|15/09/2023|||||485|1
2023-12-31 13:04:07|05263|1128801|SRAIL|3.03B|3030000000|30.28|102072|-7.68|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
2023-12-31 13:04:13|05264|955633|STGN|270.97M|270970000|49.6|1084|-2.75|31|2024-03-08|15/12/2023|||||49.599998474121|1|2023-11-03|15/09/2023|||||49|1
2023-12-31 13:04:19|05265|949731|STMN|21.61B|21610000000|135.6|275092|28.41|35|2024-02-27|15/12/2023||16.78||625200000|135.60000610352|1|2023-10-31|15/09/2023|||571000000|563500000|103.34999847412|1
2023-12-31 13:04:24|05266|49836|SUN|2.91B|2910000000|85.9|43775|19.31|36|2024-02-21|15/12/2023||||1800000000|85.900001525879|1|2023-10-25|15/09/2023|||905000000|905000000|81.949996948242|1
2023-12-31 13:04:29|05267|330|UHR|11.66B|11660000000|228.6|105864|-13.08|33|2024-03-14|15/12/2023||7.01||4147000000|228.60000610352|1|2023-11-29|15/09/2023|||||226.5|1
2023-12-31 13:04:35|05268|943210|UHRN|11.66B|11660000000|44.05|52456|-8.31|31|2024-03-14|15/12/2023||5.47||4147000000|44.049999237061|1|2023-11-29|15/09/2023|||||43.25|1
2023-12-31 13:04:40|05269|331|SLHN|16.5B|16500000000|584|78691|22.48|35|2024-03-14|15/12/2023|||||584|1|2023-11-08|15/09/2023|||||586.20001220703|1
2023-12-31 13:04:46|05270|49828|SPSN|6.89B|6890000000|89.85|127317|12.1|41|2024-02-29|15/12/2023|||||89.849998474121|1|2023-11-10|15/09/2023|||||84|1
2023-12-31 13:04:53|05271|335|SRENH|27.46B|27460000000|94.56|814686|9.34|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
2023-12-31 13:04:59|05272|955634|STLN|256.01M|256010000|0.0837|597851|-59.57|34|2024-03-07|15/12/2023|||||0.08370000123978|1|2023-10-26|15/09/2023|||||0.09000000357628|1
2023-12-31 13:05:04|05273|339|SCMN|26.21B|26210000000|506|65933|-0.12|42|2024-02-08|15/12/2023||8.1||2910000000|506|1|2023-11-02|15/09/2023|8.94|8.53|2750000000|2800000000|549.79998779297|1
2023-12-31 13:05:10|05274|955632|SQN|3.06B|3060000000|204.6|29374|53.26|29|2024-03-14|15/12/2023||7.73||277400000|204.60000610352|1|2023-11-07|15/09/2023|||||186.69999694824|1
2023-12-31 13:05:15|05275|48540|TECN|4.39B|4390000000|343.4|38781|-16.73|33|2024-03-12|15/12/2023|||||343.39999389648|1|2023-11-01|15/09/2023|||||260.39999389648|1
2023-12-31 13:05:21|05276|949732|TEMN|5.63B|5630000000|78.22|164410|54.16|35|2024-02-19|15/12/2023||0.9316||284880000|78.220001220703|1|2023-10-23|15/09/2023|0.61|0.5351|236700000|229960000|62.119998931885|1
2023-12-31 13:05:27|05277|955639|TKBP|2.39B|2390000000|119.5|1043|0.42|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2023-12-31 13:05:33|05278|955641|TOHNz|101.68M|101680000|5.12|4340|-10.49|29|2024-03-04|15/12/2023|||||5.0999999046326|1|2023-10-31|15/09/2023|||||5.5999999046326|1
2023-12-31 13:05:38|05279|955637|TXGN|1.28B|1280000000|120.8|2708|-18.38|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2023-12-31 13:05:43|05280|955642|UBXN|710.52M|710520000|99.9|29358|-9.35|19|2024-03-13|15/12/2023||||337000000|99.900001525879|1|2023-10-11|15/09/2023|||104000000|126000000|76.599998474121|1
2023-12-31 13:05:50|05281|943811|UBSG|84.39B|84390000000|26.1|6636845|51.74|37|2024-02-06|15/12/2023||-0.0133||11580000000|26.10000038147|1|2023-11-07|15/09/2023|-0.24|0.0675|11700000000|10790000000|21.879999160767|1
2023-12-31 13:05:54|05282|955649|VLRT|36.05M|36050000|12.7|2159|-29.44|15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2023-12-31 13:06:00|05283|49956|VATN|1.51B|1510000000|95.4|13403|-4.6|37|2024-01-31|15/12/2023||2.73||135480000|95.400001525879|1|2023-11-02|15/09/2023|2.58|2.58|140600000|132100000|99.199996948242|1
2023-12-31 13:06:06|05284|48528|VALN|1.14B|1140000000|259.5|163|1.57|29|2023-05-31|15/03/2023|||||259.5|1|2023-02-22|15/12/2022||8.27||1014000000|258|1
2023-12-31 13:06:11|05285|994260|VARN|384.79M|384790000|38|2490|-17.57|12|2024-03-28|15/12/2023|||||38|1|2023-11-27|15/09/2023|||||38|1
2023-12-31 13:06:16|05286|976465|VACN|12.64B|12640000000|421.5|64385|66.73|29|2024-03-05|15/12/2023||3.35||208500000|421.5|1|2023-10-12|15/09/2023|||209800000|216250000|334.79998779297|1
2023-12-31 13:06:22|05287|955644|VAHN|1.27B|1270000000|440|785|4.02|15|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1
2023-12-31 13:06:27|05288|955647|VETN|775.12M|775120000|39.1|11650|8.31|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
2023-12-31 13:06:32|05289|49957|VIFN|10.78B|10780000000|166.15|3875|0|18|2023-02-15|15/12/2022|||||166.14999389648|1|2022-08-08|15/06/2022|||||171.39999389648|1
2023-12-31 13:06:38|05290|955648|VILN|61.07M|61070000|585|131|-25|15|2023-04-18|15/12/2022|4.38||38130000||745|1|2022-09-07|15/06/2022|10.1||34850000||755|1
2023-12-31 13:06:44|05291|955622|ROL|290.79M|290790000|0.83|136954|-3.49|28|2024-03-13|15/12/2023|||||0.8299999833107|1|2023-11-14|15/09/2023|||||0.86000001430511|1
2023-12-31 13:06:51|05292|48542|VONN|3.04B|3040000000|54.5|33125|-11.09|33|2024-02-13|15/12/2023|||||54.5|1|2023-10-23|15/09/2023|||||53.900001525879|1
2023-12-31 13:06:56|05293|955650|VPBN|539.32M|539320000|87.6|1797|-0.23|15|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2023-12-31 13:07:02|05294|955654|METG|428.29M|428290000|36.95|12836|-9.88|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
2023-12-31 13:07:08|05295|955652|WARN|457.88M|457880000|1850|77|-18.5|15|2023-03-20|15/12/2022|28.29||18240000||2160|1|2022-08-25|15/06/2022|59.64||18140000||2180|1
2023-12-31 13:07:14|05296|976078|WIHN|10.68M|10680000|3|5469|-64.11|30|2024-04-26|15/12/2023||-2.24||10900000|3|1|2023-10-17|15/09/2023|-2.26|-2.26|7000000|7000000|2.8499999046326|1
2023-12-31 13:07:20|05297|955611|YTME|41.15M|41150000|0.73|3867|-45.93|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
2023-12-31 13:07:26|05298|955655|YPSN|4.14B|4140000000|303|10242|79.5|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
2023-12-31 13:07:31|05299|48553|ZEHN|605.47M|605470000|53.5|18329|-4.12|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2023-12-31 13:07:37|05300|955658|ZUBN|86.21M|86210000|26|569|3.17|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2023-12-31 13:07:42|05301|955659|ZUGN|818.55M|818550000|1605|152|-9.32|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2023-12-31 13:07:47|05302|955657|ZUGER|2.18B|2180000000|7560|32|4.42|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2023-12-31 13:07:53|05303|1024762|DOCM|867.3M|867300000|73.75|100380|188.54|31|2024-03-21|15/12/2023||||255500000|73.75|1|2023-10-19|15/09/2023|||241200000|246170000|47.360000610352|1
2023-12-31 13:08:00|05304|329|ZURN|65.08B|65080000000|439.6|272577|-0.61|42|2024-02-08|15/12/2023||19.62||33579000000|439.60000610352|1|2023-11-09|15/09/2023|||||433.60000610352|1
2023-12-31 13:08:09|05305|955660|ZWM|11.02M|11020000|157|10|-7.65|15|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2023-12-31 13:08:14|05306|7010|A2|5.82B|5820000000|1.859|8739535|49.32|40|2024-03-14|15/12/2023|||||1.8589999675751|1|2023-11-14|15/09/2023|||2960000000|3540000000|1.7910000085831|1
2023-12-31 13:08:21|05307|26023|AAK|58.35B|58350000000|224.8|301678|26.4|38|2024-02-07|15/12/2023||2.81||11730000000|224.80000305176|1|2023-10-25|15/09/2023|3.1|2.75|11620000000|12240000000|204.60000610352|1
2023-12-31 13:08:26|05308|6920|AALB|4.34B|4340000000|39.26|195620|8.36|33|2024-02-22|15/12/2023||1.54||1402000000|39.259998321533|1|2023-11-09|15/09/2023|||||32.520000457764|1
2023-12-31 13:08:32|05309|961622|ABNd|11.76B|11760000000|13.59|3269502|5.15|31|2024-02-14|15/12/2023||0.5131||2100000000|13.590000152588|1|2023-11-08|15/09/2023|0.85|0.83|2210000000|2170000000|13.154999732971|1
2023-12-31 13:08:40|05310|534|ACKB|5.25B|5250000000|158.8|24140|-0.87|34|2024-02-29|15/12/2023|||||158.80000305176|1|2023-11-23|15/09/2023|||||148.69999694824|1
2023-12-31 13:08:46|05311|442|ACS|10.57B|10570000000|40.16|508150|52.61|42|2024-02-28|15/12/2023||0.58||8890000000|40.159999847412|1|2023-11-12|15/09/2023||0.6|9360000000|9360000000|33.259998321533|1
2023-12-31 13:08:51|05312|1081623|ADYEN|36.19B|36190000000|1166.6|113903|-9.45|27|2024-02-08|15/12/2023||10.31||659920000|1166.5999755859|1|2023-11-08|15/09/2023|10.45|10.8|413600000|414000000|668.90002441406|1
2023-12-31 13:08:57|05313|15189|AOO|3.03B|3030000000|63.65|76775|-16.03|28|2024-02-21|15/12/2023||||79000000|63.650001525879|1|2023-11-22|15/09/2023||||77900000|56.950000762939|1
2023-12-31 13:09:03|05314|304|AEGN|9.66B|9660000000|5.248|6059926|10.76|42|2024-03-01|15/12/2023||0.114|||5.2480001449585|1|2023-11-16|15/09/2023||-0.4262|||4.8489999771118|1
2023-12-31 13:09:09|05315|945627|AENA|24.62B|24620000000|164.1|136370|39.9|34|2024-02-28|15/12/2023||2.25||1190000000|164.10000610352|1|2023-11-02|15/09/2023|3.43|3.13|1450000000|1450000000|138.19999694824|1
2023-12-31 13:09:15|05316|26031|AFRY|15.82B|15820000000|140.4|294585|-17.85|38|2024-02-02|15/12/2023||3.07||7070000000|140.39999389648|1|2023-10-27|15/09/2023|1.44|1.49|6060000000|6060000000|120|1
2023-12-31 13:09:20|05317|13129|AGES|7.22B|7220000000|39.31|328286|-5.09|42|2024-02-28|15/12/2023||1.48||2610000000|39.310001373291|1|2023-11-08|15/09/2023||1.48||2610000000|37.139999389648|1
2023-12-31 13:09:25|05318|6909|AD|24.99B|24990000000|26.02|2014516|-3.06|42|2024-02-14|15/12/2023||0.6923||23090000000|26.014999389648|1|2023-11-08|15/09/2023|0.58|0.5975|21930000000|21880000000|28.590000152588|1
2023-12-31 13:09:30|05319|50563|AIBG|10.16B|10160000000|3.88|3051858|7.3|33|2024-03-06|15/12/2023||0.42||2422000000|3.8800001144409|1|2023-11-01|15/09/2023|||||4.0799999237061|1
2023-12-31 13:09:36|05320|40260|AKRBP|186.31B|186310000000|295.5|963322|-2.83|41|2024-02-07|15/12/2023||0.9411||3630000000|295.5|1|2023-10-26|15/09/2023|0.93|0.8529|3510000000|3420000000|310.70001220703|1
2023-12-31 13:09:43|05321|6902|AKZO|12.76B|12760000000|74.82|353730|19.6|42|2024-02-07|15/12/2023||0.7534||2540000000|74.819999694824|1|2023-10-25|15/09/2023|0.99|1.21|2740000000|2700000000|64.139999389648|1
2023-12-31 13:09:48|05322|481|ALFA|166.74B|166740000000|403.6|638181|34.04|42|2024-02-06|15/12/2023||4.75||18180000000|403.60000610352|1|2023-10-25|15/09/2023|4.29|3.88|15770000000|16130000000|340.70001220703|1
2023-12-31 13:09:53|05323|1166736|ALEP|35.22B|35220000000|33.33|3017044|32.63|18|2024-02-29|15/12/2023||0.1279|||33.330001831055|1|2023-11-16|15/09/2023|0.2135|0.2076|2430000000|2430000000|32.529998779297|1
2023-12-31 13:10:00|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
2023-12-31 13:10:07|05325|14615|AMA|28.82B|28820000000|64.88|648682|33.64|42|2024-02-29|15/12/2023||0.5309||1360000000|64.879997253418|1|2023-11-07|15/09/2023|0.71|0.6227|1390000000|1400000000|56.639999389648|1
2023-12-31 13:10:15|05326|26232|AMBUb|28.01B|28010000000|105.2|695910|18.2|35|2024-01-30|15/12/2023||0.225||1240000000|105.19999694824|1|2023-11-08|15/09/2023|0.3067|0.31|1260000000|1260000000|71.519996643066|1
2023-12-31 13:10:21|05327|18928|AMPF|7.07B|7070000000|31.34|605536|12.65|37|2024-02-29|15/12/2023||0.3||627550000|31.340000152588|1|2023-10-30|15/09/2023|0.1041|0.1843|531300000|523370000|25.760000228882|1
2023-12-31 13:10:27|05328|590|ANDR|5.58B|5580000000|56.4|99649|5.32|42|2024-02-29|15/12/2023||1.59||2320000000|56.400001525879|1|2023-11-02|15/09/2023|1.25|1.15|2100000000|2050000000|42.200000762939|1
2023-12-31 13:10:32|05329|13111|ABI|116.07B|116070000000|58.42|1257909|3.82|41|2024-02-29|15/12/2023||0.8158||15640000000|58.419998168945|1|2023-10-31|15/09/2023|0.86|0.8321|15570000000|15810000000|50.849998474121|1
2023-12-31 13:10:37|05330|943396|ARGX|20.29B|20290000000|343.5|68984|-1.38|30|2024-02-29|15/12/2023||-1.37||325620000|343.5|1|2023-10-31|15/09/2023|-1.18|-1.35|321510000|287680000|437.39999389648|1
2023-12-31 13:10:43|05331|963108|AT1|2.71B|2710000000|2.482|58696|12.92|30|2024-03-27|15/12/2023||0.05||412920000|2.4820001125336|1|2023-11-29|15/09/2023||-0.05|299000000|298500000|2.3029999732971|1
2023-12-31 13:10:50|05332|6888|ASMI|23.12B|23120000000|469.95|138708|99.43|42|2024-02-27|15/12/2023||2.72||620990000|469.95001220703|1|2023-10-25|15/09/2023|2.8|2.71|622300000|602560000|362.20001220703|1
2023-12-31 13:10:55|05333|6917|ASML|268.99B|268990000000|681.7|544457|35.31|42|2024-01-24|15/12/2023||4.82||6900000000|681.70001220703|1|2023-10-18|15/09/2023|4.81|4.62|6670000000|6740000000|572.90002441406|1
2023-12-31 13:11:01|05334|985157|ASRNL|8.94B|8940000000|42.7|580087|-3.72|28|2024-02-29|15/12/2023||2.60||2506000000|42.700000762939|1|2023-11-29|15/09/2023|||||37.520000457764|1
2023-12-31 13:11:07|05335|483|ASSAb|322.46B|322460000000|290.8|1720128|30|42|2024-02-07|15/12/2023||3.49||37630000000|290.79998779297|1|2023-10-25|15/09/2023|3.31|3.24|36880000000|36910000000|229|1
2023-12-31 13:11:13|05336|308|GASI|28.83B|28830000000|19.105|2989012|14.99|41|2024-03-12|15/12/2023||0.5797||42456000000|19.104999542236|1|2023-11-17|15/09/2023|0.6039|0.6039|18220000000|18220000000|19.584999084473|1
2023-12-31 13:11:20|05337|7011|ATL|18.82B|18820000000|22.99|3536732|0|38|2023-03-09|15/12/2022|||||22.989999771118|1|2022-11-10|15/09/2022|0.14||2330000000|1530000000|22.629999160767|1
2023-12-31 13:11:26|05338|476|ATCOa|808.05B|808050000000|173.8|4572365|41.19|42|2024-01-25|15/12/2023||1.53||44290000000|173.75|1|2023-10-25|15/09/2023|1.6|1.49|44490000000|43640000000|139.10000610352|1
2023-12-31 13:11:31|05339|7029|BAMI|7.21B|7210000000|4.781|14468252|43.4|42|2024-02-06|15/12/2023||0.19||1360000000|4.7810001373291|1|2023-11-07|15/09/2023|0.2|0.1988|1370000000|1340000000|4.9039998054504|1
2023-12-31 13:11:38|05340|473|SABE|6.05B|6050000000|1.113|25375964|26.36|42|2024-02-02|15/12/2023||0.0458||1480000000|1.1130000352859|1|2023-10-26|15/09/2023|0.08|0.069|1640000000|1570000000|1.0405000448227|1
2023-12-31 13:11:45|05341|290|BIRG|8.68B|8680000000|8.25|566112|-6.25|25|2024-02-26|15/12/2023|||||8.25|1|2023-10-26|15/09/2023|||||8.6300001144409|1
2023-12-31 13:11:51|05342|8759|PEO|39.91B|39910000000|152.05|790202|75.78|42|2024-02-29|15/12/2023||4.55||3560000000|152.05000305176|1|2023-11-09|15/09/2023|6.54|5.63|3780000000|3840000000|125.69999694824|1
2023-12-31 13:11:57|05343|447|BKT|5.21B|5210000000|5.796|2630409|-7.53|42|2024-01-25|15/12/2023||0.2242||644910000|5.7960000038147|1|2023-10-19|15/09/2023|0.295|0.295|727130000|712860000|6.0539999008179|1
2023-12-31 13:12:03|05344|446|BBVA|47.98B|47980000000|8.226|15430550|46.01|42|2024-01-30|15/12/2023||0.3262||8150000000|8.2259998321533|1|2023-10-31|15/09/2023|0.33|0.3368|7960000000|7320000000|7.5040001869202|1
2023-12-31 13:12:08|05345|26047|BEIJb|68.37B|68370000000|135.4|1109555|0.52|32|2024-01-31|15/12/2023||0.8881||7600000000|135.39999389648|1|2023-10-24|15/09/2023|1.11|1.11|8490000000|8490000000|103.19999694824|1
2023-12-31 13:12:14|05346|477|BOL|86.01B|86010000000|314.35|1203369|-17.08|42|2024-02-08|15/12/2023||5.63||19840000000|314.35000610352|1|2023-10-20|15/09/2023|4.96|5.44|19400000000|18120000000|289.85000610352|1
2023-12-31 13:12:20|05347|452|CABK|27.86B|27860000000|3.73|11958803|1.58|42|2024-02-02|15/12/2023||0.1507||3490000000|3.7260000705719|1|2023-10-26|15/09/2023|0.19|0.1861|4020000000|3760000000|3.6319999694824|1
2023-12-31 13:12:27|05348|13579|CPRI|11.56B|11560000000|10.215|2194030|7.71|42|2024-02-27|15/12/2023||0.17||758690000|10.215000152588|1|2023-10-27|15/09/2023|||743500000|765010000|10.310000419617|1
2023-12-31 13:12:33|05349|551|CARLb|122.77B|122770000000|846.8|210529|-8.28|42|2024-02-07|15/12/2023||11.54||15840000000|846.79998779297|1|2023-10-31|15/09/2023|17.93|20.2|20290000000|20500000000|847|1
2023-12-31 13:12:39|05350|18976|CASTs|70.59B|70590000000|144.7|6241|13.97|37|2024-02-14|15/12/2023||1.89||2460000000|144.69999694824|1|2023-10-27|15/09/2023|-2.63|2.27|2440000000|2430000000|102.75|1
2023-12-31 13:12:45|05351|37756|CDR|11.49B|11490000000|115|367910|-11.29|30|2024-04-11|15/12/2023||1.21||349960000|115|1|2023-11-28|15/09/2023|2.03|1.25|442700000|432880000|109.59999847412|1
2023-12-31 13:12:51|05352|951681|CLNX|25.15B|25150000000|35.66|1473425|15.33|31|2024-02-23|15/12/2023||-0.0838||1040000000|35.659999847412|1|2023-11-10|15/09/2023|-0.0072|-0.0036|1010000000|1010000000|30.680000305176|1
2023-12-31 13:12:57|05353|26250|CHRH|74.51B|74510000000|566.2|157011|13.31|42|2024-01-11|15/11/2023||0.47||331600000|566.20001220703|1|2023-10-12|15/08/2023|0.45|0.5135|352300000|344890000|445.20001220703|1
2023-12-31 13:13:05|05354|6687|CBRO|1.36B|1360000000|9.38|292|-21.18|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2023-12-31 13:13:12|05355|41180|CNHI|15.82B|15820000000|12.18|11930947|-24.16|42|2024-02-08|15/12/2023||0.4186||6580000000|12.180000305176|1|2023-11-07|15/09/2023|0.42|0.43|5990000000|6040000000|11.340000152588|1
2023-12-31 13:13:19|05356|538|COFB|2.62B|2620000000|71.4|79999|-14.7|42|2024-02-23|15/12/2023||1.58||88820000|71.400001525879|1|2023-10-27|15/09/2023|1.89|1.81|96230000|93250000|55.400001525879|1
2023-12-31 13:13:25|05357|14228|COLOb|173.44B|173440000000|772|202744|-4.93|42|2024-02-09|15/12/2023||5.89||6670000000|772|1|2023-11-09|15/09/2023|5.72|6.21|6230000000|6410000000|771|1
2023-12-31 13:13:30|05358|6891|CORB|1.15B|1150000000|19.38|120289|-39.13|35|2024-03-01|15/12/2023||||30000000|19.379999160767|1|2023-10-26|15/09/2023|||1090000000|353250000|15.939999580383|1
2023-12-31 13:13:36|05359|549|DANSKE|154.94B|154940000000|180.4|1291069|31.39|35|2024-02-02|15/12/2023||6.01||13790000000|180.39999389648|1|2023-10-26|15/09/2023|6.2|5.86|13030000000|12720000000|155.55000305176|1
2023-12-31 13:13:42|05360|566|DEMANT|64.15B|64150000000|296|325618|53.73|42|2024-02-06|15/12/2023||5.55||5880000000|296|1|2023-11-07|15/09/2023|||5400000000|5400000000|277.70001220703|1
2023-12-31 13:13:49|05361|14609|DIAS|4.97B|4970000000|93.24|181392|-28.5|42|2024-03-13|15/12/2023||1.15||317000000|93.23999786377|1|2023-11-02|15/09/2023|0.97|0.97|270000000|269000000|85.919998168945|1
2023-12-31 13:13:54|05362|1008705|DNP|45.17B|45170000000|460.7|213369|22.76|29|2024-03-20|15/12/2023||4.2||7050000000|460.70001220703|1|2023-11-02|15/09/2023|4.32|4.41|6880000000|6880000000|398.5|1
2023-12-31 13:14:00|05363|13140|DNB|328.03B|328030000000|216|1545871|11.08|42|2024-01-31|15/12/2023||6.23||20880000000|216|1|2023-10-19|15/09/2023|6.39|6.11|20970000000|20870000000|223.30000305176|1
2023-12-31 13:14:06|05364|961662|DOMETIC|28.79B|28790000000|90.28|485433|34.19|31|2024-01-31|15/12/2023||0.5213||5770000000|90.279998779297|1|2023-10-26|15/09/2023|1.37|1.41|6830000000|7150000000|59.740001678467|1
2023-12-31 13:14:12|05365|553|DSV|248.05B|248050000000|1185.5|442743|8.12|42|2024-02-01|15/12/2023||12.88||38470000000|1185.5|1|2023-10-24|15/09/2023|13|13.59|35580000000|39410000000|1117|1
2023-12-31 13:14:18|05366|18899|AVOLz|5.03B|5030000000|33.02|35413|-14.41|36|2024-03-12|15/12/2023||||2720000000|33.020000457764|1|2023-11-02|15/09/2023|||3760000000|3630000000|32.520000457764|1
2023-12-31 13:14:24|05367|424|EDP|18.98B|18980000000|4.555|6910832|-2.17|42|2024-02-29|15/12/2023||0.0741||11730000000|4.5549998283386|1|2023-11-02|15/09/2023|0.1224|0.12|4010000000|4750000000|3.9930000305176|1
2023-12-31 13:14:30|05368|475|ELUXb|29.3B|29300000000|108.3|1364331|-23.07|42|2024-02-02|15/12/2023||-0.6423||34570000000|108.34999847412|1|2023-10-27|15/09/2023|0.46|1.22|33430000000|34030000000|104.19999694824|1
2023-12-31 13:14:36|05369|18977|EKTABs|31.45B|31450000000|80.41|3398|26.07|35|2024-02-22|15/01/2024||1.01||4700000000|80.410003662109|1|2023-11-30|15/10/2023|0.94|0.8666|4730000000|4730000000|88.099998474121|1
2023-12-31 13:14:41|05370|15213|ELI|8.33B|8330000000|113.3|59017|-14.68|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2023-12-31 13:14:47|05371|571|ELISA|6.72B|6720000000|41.8|258145|-15.49|40|2024-01-26|15/12/2023||0.5824||575960000|41.799999237061|1|2023-10-19|15/09/2023|0.63|0.6503|545000000|551960000|44.75|1
2023-12-31 13:14:52|05372|453|ENAG|3.99B|3990000000|15.265|872143|-1.67|12|2024-02-20|15/12/2023||0.2713||251170000|15.265000343323|1|2023-10-24|15/09/2023|0.31|0.3951|222000000|224330000|15.625|1
2023-12-31 13:14:59|05373|13816|ELE|19.54B|19540000000|18.46|1331411|4.68|42|2024-02-27|15/12/2023||0.4561||9900000000|18.459999084473|1|2023-10-31|15/09/2023|0.17|0.17|5630000000|8960000000|17.985000610352|1
2023-12-31 13:15:04|05374|6963|ENEI|68.36B|68360000000|6.73|22392419|33.8|36|2024-03-21|15/12/2023||0.1851||28980000000|6.7300000190735|1|2023-11-07|15/09/2023|0.185|0.2209|22440000000|31080000000|6.2750000953674|1
2023-12-31 13:15:10|05375|6974|ENI|49.45B|49450000000|15.348|10445075|15.52|32|2024-02-16|15/12/2023||0.6197||35300000000|15.347999572754|1|2023-10-27|15/09/2023|0.54|0.5185|22320000000|32580000000|15.482000350952|1
2023-12-31 13:15:17|05376|1082093|EPIRa|233.96B|233960000000|202.4|893120|6.61|27|2024-01-24|15/12/2023||2.15||15650000000|202.39999389648|1|2023-10-27|15/09/2023|1.85|1.86|15000000000|15000000000|192|1
2023-12-31 13:15:22|05377|1153107|EQTAB|354.58B|354580000000|285|1340811|29.19|12|2024-01-18|15/12/2023||6.63||14483000000|285|1|2023-10-17|15/09/2023|||||222.39999389648|1
2023-12-31 13:15:28|05378|376|EQNR|951.6B|951600000000|322.15|2472942|-8.43|41|2024-02-07|15/12/2023||0.9716||27630000000|322.14999389648|1|2023-10-27|15/09/2023|0.9171|0.7547|25740000000|24010000000|367.25|1
2023-12-31 13:15:35|05379|592|ERST|14.82B|14820000000|36.73|537224|22.84|41|2024-02-29|15/12/2023||1.42||2650000000|36.729999542236|1|2023-10-30|15/09/2023|1.9|1.82|2690000000|2620000000|32.669998168945|1
2023-12-31 13:15:40|05380|1013381|ESSITYb|175.49B|175490000000|249.9|1392851|-8.56|29|2024-01-25|15/12/2023||4.92||45500000000|249.89999389648|1|2023-10-26|15/09/2023|4.63|3.86|43520000000|43520000000|237.60000610352|1
2023-12-31 13:15:46|05381|535|COLR|5.18B|5180000000|40.8|109478|91.55|29|2024-02-28|15/12/2023|||||40.799999237061|1|2023-12-12|15/09/2023||0.75||5276000000|41.490001678467|1
2023-12-31 13:15:52|05382|6978|EURA|5.37B|5370000000|72.05|382|22.95|31|2024-03-07|15/12/2023|||||72.050003051758|1|2023-11-07|15/09/2023|||||55.150001525879|1
2023-12-31 13:15:57|05383|948356|EVOG|255.96B|255960000000|1205.2|569682|18.69|18|2024-02-01|15/12/2023||1.32||478900000|1205.1999511719|1|2023-10-26|15/09/2023|1.26|1.29|452640000|463680000|1053.5999755859|1
2023-12-31 13:16:02|05384|13380|0RKY|20.35B|20350000000|90.48|92069|31.88|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2023-12-31 13:16:09|05385|18980|FABGs|34.04B|34040000000|108.62|6072|21.63|37|2024-02-07|15/12/2023||0.8899||814200000|108.62000274658|1|2023-10-19|15/09/2023|1.27|1.15|854000000|877330000|85.849998474121|1
2023-12-31 13:16:15|05386|26042|BALDb|82.53B|82530000000|71.6|2476422|47.57|35|2024-02-09|15/12/2023||1.13||3040000000|71.599998474121|1|2023-10-27|15/09/2023|1.37|1.23|3020000000|2990000000|44.590000152588|1
2023-12-31 13:16:20|05387|959205|RACE|61.06B|61060000000|338.43|344791|57.98|33|2024-02-01|15/12/2023||1.59||1620000000|338.42999267578|1|2023-11-02|15/09/2023|1.82|1.71|1540000000|1560000000|304.98001098633|1
2023-12-31 13:16:26|05388|459|FER|23.93B|23930000000|33.02|1023429|34.94|42|2024-02-27|15/12/2023||0.035||2040000000|33.020000457764|1|2023-10-31|15/09/2023|0.00|0.055|2280000000|2280000000|27.920000076294|1
2023-12-31 13:16:31|05389|103940|FBK|8.29B|8290000000|13.585|2998947|-12.47|34|2024-02-06|15/12/2023||||250910000|13.585000038147|1|2023-11-22|15/09/2023|0.2298||316000000|311730000|12.119999885559|1
2023-12-31 13:16:37|05390|574|FORTUM|11.72B|11720000000|13.09|1652344|-15.77|40|2024-02-07|15/12/2023||0.345||1850000000|13.085000038147|1|2023-11-02|15/09/2023|0.21|0.1529|1220000000|1380000000|11.199999809265|1
2023-12-31 13:16:44|05391|15225|GLPG|2.44B|2440000000|36.99|88764|-10.54|38|2024-02-22|15/12/2023||-1.49||78200000|36.990001678467|1|2023-11-02|15/09/2023|0.39|0.3908|120050000|123290000|31.430000305176|1
2023-12-31 13:16:50|05392|421|GALP|10.87B|10870000000|13.34|1902691|5.79|42|2024-02-12|15/12/2023||0.3117||5440000000|13.340000152588|1|2023-10-30|15/09/2023|0.265|0.3072|5320000000|5430000000|14.47500038147|1
2023-12-31 13:17:00|05393|457|SGREN|12.28B|12280000000|18.06|1666415|251.91|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
2023-12-31 13:17:07|05394|545|GBLB|9.47B|9470000000|71.22|176904|-4.51|42|2024-03-14|15/12/2023|||||71.220001220703|1|2023-11-02|15/09/2023|||||69.720001220703|1
2023-12-31 13:17:13|05395|561|GMAB|140.77B|140770000000|2155|120424|-26.73|42|2024-02-14|15/12/2023||21.85||4660000000|2155|1|2023-11-07|15/09/2023|32.32|32.58|4740000000|4740000000|2002|1
2023-12-31 13:17:19|05396|18981|GETIBs|61.09B|61090000000|224.35|2549|2.24|37|2024-02-01|15/12/2023||3.52||9130000000|224.35000610352|1|2023-10-24|15/09/2023|2.66|1.71|7610000000|7300000000|190.69999694824|1
2023-12-31 13:17:26|05397|40266|GJFG|93.74B|93740000000|187.5|306138|-2.45|42|2024-01-24|15/12/2023||2.53||9400000000|187.5|1|2023-10-20|15/09/2023|1.63|1.95|9280000000|9280000000|158.10000610352|1
2023-12-31 13:17:31|05398|44478|GL9|3.93B|3930000000|14.91|303688|25.08|31|2024-02-28|15/12/2023||||2310000000|14.909999847412|1|2023-11-01|15/09/2023||||8000000|14.880000114441|1
2023-12-31 13:17:38|05399|563|GN|25.01B|25010000000|171.8|674244|7.54|42|2024-02-08|15/12/2023||3.06||5080000000|171.80000305176|1|2023-11-10|15/09/2023|1.9|1.99|4440000000|4440000000|121.94999694824|1
2023-12-31 13:17:44|05400|458|GRLS|9.23B|9230000000|15.455|1336537|43.5|42|2024-02-29|15/12/2023||0.2382||1740000000|15.454999923706|1|2023-11-02|15/09/2023|0.14|0.1284|1490000000|1590000000|10.520000457764|1
2023-12-31 13:17:49|05401|490|HMb|286.2B|286200000000|176.8|2862778|57.52|39|2024-03-28|15/02/2024||0.8033||56920000000|176.82000732422|1|2023-12-15|15/11/2023|2.01|1.96|62630000000|62880000000|176.7200012207|1
2023-12-31 13:17:55|05402|40231|HEIO|22.06B|22060000000|76.6|119249|6.32|29|2024-02-14|15/12/2023|||||76.599998474121|1|2023-10-25|15/09/2023|||8020000000||70.849998474121|1
2023-12-31 13:18:02|05403|303|HEIN|52.1B|52100000000|91.94|540096|4.62|35|2024-02-14|15/12/2023||2.96||7810000000|91.940002441406|1|2023-10-25|15/09/2023|||8020000000|8130000000|84.379997253418|1
2023-12-31 13:18:07|05404|18949|HRA|4.3B|4300000000|2.972|2106296|17.98|37|2024-03-11|15/12/2023||||5685000000|2.9719998836517|1|2023-11-07|15/09/2023||||5690000000|2.7839999198914|1
2023-12-31 13:18:12|05405|18983|HEXABs|324.68B|324680000000|121.3|7483|9.67|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
2023-12-31 13:18:18|05406|26111|HPOLb|42.02B|42020000000|122.4|524326|10.17|39|2024-01-26|15/12/2023||1.98||5180000000|122.40000152588|1|2023-10-27|15/09/2023|1.95|1.95|5460000000|5650000000|91.300003051758|1
2023-12-31 13:18:23|05407|18984|HOLMBs|67.7B|67700000000|428.7|1001|2.46|35|2024-01-30|15/12/2023||3.87||5510000000|428.70001220703|1|2023-10-25|15/09/2023|5.6|4.88|5420000000|5540000000|407.60000610352|1
2023-12-31 13:18:28|05408|26410|HUH1V|3.84B|3840000000|36.82|140771|15.06|42|2024-02-08|15/12/2023||0.575||1040000000|36.819999694824|1|2023-10-20|15/09/2023|0.57|0.5538|1040000000|1080000000|30.799999237061|1
2023-12-31 13:18:34|05409|18987|HUSQBs|47.28B|47280000000|83.37|9541|12.68|37|2024-01-31|15/12/2023||-0.6732||8820000000|83.370002746582|1|2023-10-20|15/09/2023|0.22|0.3474|10510000000|11780000000|79.040000915527|1
2023-12-31 13:18:39|05410|463|IBE|74.06B|74060000000|11.87|10231149|10.41|41|2024-02-21|15/12/2023||0.1795||18190000000|11.869999885559|1|2023-10-26|15/09/2023|0.1744|0.15|10930000000|14800000000|10.529999732971|1
2023-12-31 13:18:45|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
2023-12-31 13:18:51|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
2023-12-31 13:18:58|05413|943214|IMCD|8.96B|8960000000|157.55|101560|18.33|31|2024-03-01|15/12/2023||1.56||1110000000|157.55000305176|1|2023-11-10|15/09/2023||1.91|1090000000|1130000000|127.30000305176|1
2023-12-31 13:19:04|05414|598|IMFI|2.9B|2900000000|21.05|142405|81.15|32|2023-11-29|15/09/2023|||||18.719999313354|1|2023-08-30|15/06/2023|||||18.059999465942|1
2023-12-31 13:19:11|05415|461|ITX|122.75B|122750000000|39.43|3373829|58.67|36|2024-03-13|15/01/2024||0.4023||10380000000|39.430000305176|1|2023-12-13|15/10/2023|0.51|0.5073|8760000000|8870000000|38.299999237061|1
2023-12-31 13:19:16|05416|18989|INDUAs|141.95B|141950000000|329.2|819|28.75|37|2024-02-02|15/12/2023|||||329.20001220703|1|2023-10-07|15/09/2023|-4.88||||287.95001220703|1
2023-12-31 13:19:22|05417|26116|INDT|95.38B|95380000000|262|340394|24.11|38|2024-02-01|15/12/2023||2.81||7700000000|262|1|2023-10-27|15/09/2023|1.87|1.98|7850000000|7730000000|188.19999694824|1
2023-12-31 13:19:29|05418|301|INGA|45.54B|45540000000|13.53|10682602|18.81|42|2024-02-01|15/12/2023||0.4336||5580000000|13.526000022888|1|2023-11-02|15/09/2023|0.56|0.5311|5840000000|5750000000|12.005999565125|1
2023-12-31 13:19:35|05419|9060|COL|3.48B|3480000000|6.55|1034442|8.99|42|2024-02-26|15/12/2023||0.08||97820000|6.5500001907349|1|2023-11-16|15/09/2023|0.08|0.08|96000000|96090000|5.835000038147|1
2023-12-31 13:19:41|05420|18953|ITPG|5.01B|5010000000|46.87|196889|11.17|37|2024-02-14|15/12/2023||||560100000|46.869998931885|1|2023-11-10|15/09/2023|0.667||535910000|540870000|41.970001220703|1
2023-12-31 13:19:46|05421|6951|ISP|48.21B|48210000000|2.6435|79183587|27.21|42|2024-02-06|15/12/2023||0.0865||6400000000|2.6435000896454|1|2023-11-03|15/09/2023|0.1|0.0986|6370000000|6290000000|2.5634999275208|1
2023-12-31 13:19:52|05422|487|INVEb|712.64B|712640000000|233.4|3133643|23.78|41|2024-01-19|15/12/2023||||18746000000|233.44999694824|1|2023-11-02|15/09/2023|-3.62||15020000000|18050000000|205.35000610352|1
2023-12-31 13:19:58|05423|954900|INWT|10.85B|10850000000|11.45|1142432|21.63|30|2024-02-29|15/12/2023||0.1085||250900000|11.449999809265|1|2023-11-10|15/09/2023|0.0942|0.1042|242000000|242280000|10.704999923706|1
2023-12-31 13:20:03|05424|942733|ISS|23.9B|23900000000|128.95|600844|-12.46|37|2024-02-22|15/12/2023||6.91||20280000000|128.94999694824|1|2023-11-01|15/09/2023|10.6|10.6|19970000000|19480000000|102|1
2023-12-31 13:20:10|05425|993186|IG|4.2B|4200000000|5.18|1717754|-0.19|30|2024-03-07|15/12/2023||0.11||389780000|5.1799998283386|1|2023-10-25|15/09/2023|0.14|0.14|438000000|426780000|4.7919998168945|1
2023-12-31 13:20:15|05426|1161408|JDEP|11.87B|11870000000|24.36|195753|-9.84|18|2024-02-21|15/12/2023|||||24.360000610352|1|2023-11-29|15/09/2023|||||24.440000534058|1
2023-12-31 13:20:21|05427|423|JMT|14.48B|14480000000|23.04|649509|14.17|42|2024-03-06|15/12/2023||0.3198||8210000000|23.040000915527|1|2023-10-25|15/09/2023|0.33|0.3282|7940000000|7790000000|20.180000305176|1
2023-12-31 13:20:27|05428|991179|TKWY|2.94B|2940000000|13.78|1743861|-30.23|29|2024-02-28|15/12/2023||-0.11||2618000000|13.781999588013|1|2023-10-18|15/09/2023|||||11.916000366211|1
2023-12-31 13:20:32|05429|539|KBC|24.28B|24280000000|58.72|672649|-2.26|42|2024-02-08|15/12/2023||1.56||2640000000|58.720001220703|1|2023-11-09|15/09/2023|2.07|1.95|2720000000|2700000000|51.799999237061|1
2023-12-31 13:20:39|05430|44480|KYGa|13.83B|13830000000|78.66|394783|-6.62|33|2024-02-20|15/12/2023||2.76||4887000000|78.660003662109|1|2023-10-26|15/09/2023|||||75.419998168945|1
2023-12-31 13:20:45|05431|575|KESKOB|7.14B|7140000000|17.95|559904|-12.95|40|2024-01-30|15/12/2023||0.2959||2940000000|17.950000762939|1|2023-10-26|15/09/2023|0.37|0.3719|2950000000|2960000000|15.140000343323|1
2023-12-31 13:20:50|05432|8777|KGH|24.54B|24540000000|122.7|565632|-3.2|42|2024-03-20|15/12/2023||0.041||8670000000|122.69999694824|1|2023-11-15|15/09/2023|2.17|1.21|7890000000|8160000000|112.40000152588|1
2023-12-31 13:20:55|05433|32414|0KGP|14.27B|14270000000|78.62|93135|55.38|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2023-12-31 13:21:01|05434|18993|KINVBs|30.44B|30440000000|108.17|3427|-25.84|37|2024-02-01|15/12/2023|||||108.16999816895|1|2023-10-18|15/09/2023|||||107.2200012207|1
2023-12-31 13:21:08|05435|1081898|KOJAMO|2.94B|2940000000|11.94|487749|-13.48|25|2024-02-15|15/12/2023||-0.0747||114140000|11.939999580383|1|2023-11-02|15/09/2023|-0.29|0.22|111500000|111390000|8.085000038147|1
2023-12-31 13:21:14|05436|570|KNEBV|23.36B|23360000000|45.28|636380|-6.25|40|2024-01-26|15/12/2023||0.5546||2880000000|45.279998779297|1|2023-11-17|15/09/2023|0.47|0.4794|2750000000|2820000000|41.369998931885|1
2023-12-31 13:21:21|05437|6905|DSMN|31.40B|31400000000|114.05|271328|-0.22|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
2023-12-31 13:21:27|05438|6913|KPN|12.44B|12440000000|3.118|10231567|7.89|42|2024-01-31|15/12/2023||0.047||1400000000|3.1180000305176|1|2023-10-24|15/09/2023|0.0565|0.0536|1360000000|1370000000|3.1129999160767|1
2023-12-31 13:21:34|05439|6961|LDOF|8.59B|8590000000|14.935|2947812|85.3|31|2024-03-11|15/12/2023||0.6717||5090000000|14.935000419617|1|2023-11-09|15/09/2023|0.14|0.15|3380000000|3420000000|14.180000305176|1
2023-12-31 13:21:40|05440|480|ERICb|210.35B|210350000000|63.17|9181655|3.73|42|2024-01-23|15/12/2023||1.13||77170000000|63.180000305176|1|2023-10-17|15/09/2023|-9.21|0.414|64500000000|64500000000|53.930000305176|1
2023-12-31 13:21:46|05441|18999|LUNDBs|135.95B|135950000000|550.8|1000|22.67|28|2024-02-22|15/12/2023|||||550.79998779297|1|2023-11-23|15/09/2023|||||466.39999389648|1
2023-12-31 13:21:53|05442|489|ORRON|2.28B|2280000000|8|2414211|-64.38|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
2023-12-31 13:22:00|05443|7024|MDBI|9.43B|9430000000|11.205|3781907|24.72|41|2024-02-08|15/12/2023||0.99||1569000000|11.204999923706|1|2023-10-25|15/09/2023|0.41|0.30|864000000|836800000|11.005000114441|1
2023-12-31 13:22:07|05444|102931|MRL|4.71B|4710000000|10.06|837212|14.64|31|2024-02-29|15/12/2023||0.15||122400000|10.060000419617|1|2023-11-16|15/09/2023|0.15|0.14|118800000|109800000|8.75|1
2023-12-31 13:22:12|05445|556|MAERSKb|192.71B|192710000000|12140|30681|-22.28|41|2024-02-08|15/12/2023||-33.38||11410000000|12140|1|2023-11-03|15/09/2023|31|18.22|12130000000|12620000000|12195|1
2023-12-31 13:22:19|05446|48565|MONC|15.05B|15050000000|55.7|737162|12.53|40|2024-02-28|15/12/2023||0.9204||1110000000|55.700000762939|1|2023-10-25|15/09/2023|0.4274|0.4274|669700000|657690000|53.840000152588|1
2023-12-31 13:22:25|05447|369|MOWI|94.11B|94110000000|182|765279|8.85|42|2024-02-14|15/12/2023||0.2778||1530000000|182|1|2023-11-08|15/09/2023|0.24|0.2439|1360000000|1460000000|175.5|1
2023-12-31 13:22:31|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
2023-12-31 13:22:38|05449|456|NTGY|25.94B|25940000000|27|320150|11.07|42|2024-02-01|15/12/2023||0.3185|||27|1|2023-11-08|15/09/2023|0.582|0.582|||26.540000915527|1
2023-12-31 13:22:43|05450|49893|NEL|11.51B|11510000000|6.89|8109699|-50.24|30|2024-02-28|15/12/2023||-0.071||440350000|6.8899998664856|1|2023-10-25|15/09/2023|-0.1|-0.1002|405000000|427950000|7.4159998893738|1
2023-12-31 13:22:50|05451|578|NESTE|24.83B|24830000000|32.33|995756|-24.85|40|2024-02-08|15/12/2023||0.6239||5530000000|32.330001831055|1|2023-10-26|15/09/2023|0.88|0.7714|5970000000|5550000000|29.219999313354|1
2023-12-31 13:22:57|05452|1128905|NEXII|9.71B|9710000000|7.406|5897291|0.54|22|2024-02-08|15/12/2023||0.3288||919600000|7.4060001373291|1|2023-11-09|15/09/2023|||871700000|867530000|5.9980001449585|1
2023-12-31 13:23:03|05453|26151|NIBEb|142.74B|142740000000|70.8|5448766|-27.09|38|2024-02-16|15/12/2023||0.6937||12350000000|70.819999694824|1|2023-11-15|15/09/2023|0.6|0.6388|11510000000|11960000000|69.099998474121|1
2023-12-31 13:23:09|05454|943213|NN|9.87B|9870000000|35.75|991983|-6.32|37|2024-02-29|15/12/2023||1.41|||35.75|1|2023-11-16|15/09/2023||1.44|||31.85000038147|1
2023-12-31 13:23:14|05455|647|NOKIA|16.9B|16900000000|3.055|16520952|-29.4|40|2024-01-25|15/12/2023||0.1499||6560000000|3.0550000667572|1|2023-10-19|15/09/2023|0.05|0.0722|4980000000|5660000000|3.2599999904633|1
2023-12-31 13:23:20|05456|583|TYRES|1.14B|1140000000|8.26|735719|-13.78|41|2024-02-06|15/12/2023||0.2165||381640000|8.2559995651245|1|2023-10-31|15/09/2023|0.03|0.1346|276100000|359810000|7|1
2023-12-31 13:23:25|05457|8922|NDAFI|39.45B|39450000000|11.264|6424984|12.3|37|2024-02-05|15/12/2023||0.3606||3040000000|11.263999938965|1|2023-10-19|15/09/2023|0.38|0.3652|2950000000|2970000000|10.583999633789|1
2023-12-31 13:23:30|05458|1127857|VPLAYa|407.3M|407300000|9.85|237|-94.88|21|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2023-12-31 13:23:36|05459|367|NHY|137.63B|137630000000|68.4|3474461|-6.71|42|2024-02-14|15/12/2023||0.7394||45020000000|68.400001525879|1|2023-10-22|15/09/2023|0.27|0.6092|44700000000|45670000000|58.020000457764|1
2023-12-31 13:23:42|05460|555|NOVOb|3.11T|3110000000000|698.1|2892974|48.85|42|2024-01-31|15/12/2023||4.5||62640000000|698.09997558594|1|2023-11-02|15/09/2023|5|4.81|58730000000|57780000000|687.70001220703|1
2023-12-31 13:23:49|05461|558|NZYMb|102.82B|102820000000|371.1|555964|5.46|42|2024-02-01|15/12/2023||3.05||4620000000|371.10000610352|1|2023-10-25|15/09/2023|3.37|2.88|4460000000|4410000000|280.29998779297|1
2023-12-31 13:23:54|05462|601|OMVV|13.01B|13010000000|39.77|350486|-17.32|42|2024-02-01|15/12/2023||2.04||11760000000|39.770000457764|1|2023-10-31|15/09/2023|1.32|2.09|9470000000|10770000000|40.819999694824|1
2023-12-31 13:24:01|05463|26435|ORNBV|5.51B|5510000000|39.29|245941|-23.32|42|2024-02-13|15/12/2023||0.338||316850000|39.290000915527|1|2023-10-26|15/09/2023|0.44|0.3643|301100000|294430000|36.330001831055|1
2023-12-31 13:24:07|05464|373|ORK|78.65B|78650000000|78.84|950949|11.14|42|2024-02-08|15/12/2023||1.31||17530000000|78.839996337891|1|2023-10-27|15/09/2023|1.61|1.5|16780000000|16480000000|74.779998779297|1
2023-12-31 13:24:12|05465|8785|PKN|75.98B|75980000000|65.5|2777471|1.96|42|2024-02-22|15/12/2023||5.19||121400000000|65.5|1|2023-10-31|15/09/2023|2.98|4.03|75420000000|89540000000|65.599998474121|1
2023-12-31 13:24:18|05466|985158|ORSTED|157.27B|157270000000|374.3|1059600|-40.71|31|2024-02-07|15/12/2023||-11.64||23870000000|374.29998779297|1|2023-11-01|15/09/2023|-53.8|-31.55|19020000000|17340000000|339.79998779297|1
2023-12-31 13:24:25|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
2023-12-31 13:24:30|05468|26322|PNDORA|76.75B|76750000000|933.2|225486|91.19|42|2024-02-06|15/12/2023||31.03||10280000000|933.20001220703|1|2023-11-08|15/09/2023|6.3|6.06|5570000000|5460000000|807.79998779297|1
2023-12-31 13:24:36|05469|305|PHG|19.31B|19310000000|21.09|2494369|50.64|42|2024-01-29|15/12/2023||0.5093||5440000000|21.084999084473|1|2023-10-24|15/09/2023|0.33|0.2908|4470000000|4500000000|17.752000808716|1
2023-12-31 13:24:42|05470|310|PIRC|4.93B|4930000000|4.927|2005660|23.05|37|2024-03-06|15/12/2023||0.11||1480000000|4.9270000457764|1|2023-11-17|15/09/2023|0.1455|0.16|1720000000|1730000000|4.4679999351502|1
2023-12-31 13:24:48|05471|8737|PKO|62.9B|62900000000|50.32|2883885|66.13|42|2024-03-06|15/12/2023||1.6||5730000000|50.319999694824|1|2023-11-10|15/09/2023|2.22|2.22|6140000000|6160000000|43.880001068115|1
2023-12-31 13:24:55|05472|959218|PST|13.31B|13310000000|10.275|1918540|12.59|33|2024-03-20|15/12/2023||0.2769||3100000000|10.27499961853|1|2023-11-07|15/09/2023|0.292|0.2952|2830000000|2830000000|10.119999885559|1
2023-12-31 13:24:58|05473|1152300|PRX|68.88B|68880000000|26.99|3359521|-8.73|0||
2023-12-31 13:25:05|05474|531|PROX|2.75B|2750000000|8.51|548475|-5.4|42|2024-02-23|15/12/2023||0.1687||1590000000|8.5100002288818|1|2023-10-27|15/09/2023|0.25|0.3147|1520000000|1530000000|7.5500001907349|1
2023-12-31 13:25:10|05475|6949|PRY|11.23B|11230000000|41.17|879874|18.78|37|2024-02-29|15/12/2023||0.4749||3880000000|41.169998168945|1|2023-11-10|15/09/2023|0.9|0.83|3820000000|3820000000|35.599998474121|1
2023-12-31 13:25:17|05476|13805|PZU|40.81B|40810000000|47.27|2154678|33.46|42|2024-03-14|15/12/2023|||||47.270000457764|1|2023-11-23|15/09/2023|1.69||6940000000|6870000000|46.75|1
2023-12-31 13:25:23|05477|602|RBIV|6.13B|6130000000|18.67|454129|21.63|42|2024-03-13|15/12/2023||1.64||2120000000|18.670000076294|1|2023-11-06|15/09/2023|2.79|2.06|2250000000|2030000000|15.050000190735|1
2023-12-31 13:25:28|05478|6889|RAND|10.23B|10230000000|56.72|318515|-0.42|42|2024-02-13|15/12/2023||1.05||6390000000|56.720001220703|1|2023-10-24|15/09/2023|1.04|0.9579|6260000000|6370000000|47.889999389648|1
2023-12-31 13:25:33|05479|18962|RECI|10.04B|10040000000|48.83|227323|26.01|37|2024-02-21|15/12/2023||0.3619||510350000|48.830001831055|1|2023-11-08|15/09/2023|0.57|0.54|512000000|509200000|45.009998321533|1
2023-12-31 13:25:40|05480|460|REDE|8.05B|8050000000|14.91|1046156|-8.3|42|2024-02-21|15/12/2023||0.2316||571920000|14.909999847412|1|2023-10-31|15/09/2023|0.335|0.3355|519300000|538260000|14.845000267029|1
2023-12-31 13:25:46|05481|462|REP|17.17B|17170000000|13.45|4429930|-9.43|42|2024-02-22|15/12/2023||0.6999||17630000000|13.449999809265|1|2023-10-26|15/09/2023|1.07|0.8401|16260000000|17530000000|14.449999809265|1
2023-12-31 13:25:51|05482|302|||||||32|2024-02-01|15/12/2023||0.9116||71300000000|29.799999237061|1|2023-11-02|15/09/2023|0.8758|0.8799|71900000000|79540000000|31.040000915527|1
2023-12-31 13:25:58|05483|26325|RBREW|22.58B|22580000000|451|106790|-8.94|42|2024-02-28|15/12/2023||5.8||3390000000|451.10000610352|1|2023-11-08|15/09/2023|7.3|7.89|3340000000|3510000000|524.59997558594|1
2023-12-31 13:26:02|05484|8790|||||||36|2024-02-05|15/12/2023||0.098||2760000000|1655|1|2023-11-06|15/09/2023|1.32|1.25|4930000000|4820000000|1295|1
2023-12-31 13:26:13|05485|19010|SAABBs|80.86B|80860000000|600.8|1330|45.66|33|2024-02-09|15/12/2023||8.56||15820000000|600.79998779297|1|2023-10-25|15/09/2023|4.84|3.82|11530000000|10360000000|558.90002441406|1
2023-12-31 13:26:22|05486|41036|SAGAb|97.3B|97300000000|277|316328|17.12|30|2024-02-16|15/12/2023||3.11||1130000000|277|1|2023-10-27|15/09/2023|2.77|2.35|1120000000|1120000000|191.35000610352|1
2023-12-31 13:26:29|05487|7037|SPMI|2.93B|2930000000|1.47|38068647|30.38|42|2024-02-28|15/12/2023||0.0098||3010000000|1.4700000286102|1|2023-10-26|15/09/2023|0.02|0.021|3020000000|2980000000|1.4105000495911|1
2023-12-31 13:26:34|05488|40285|SALM|67.35B|67350000000|569.2|179777|47.92|42|2024-02-15|15/12/2023||9.2||9020000000|569.20001220703|1|2023-11-09|15/09/2023|7.6|6.25|7510000000|7950000000|538.20001220703|1
2023-12-31 13:26:40|05489|582|SAMPO|19.88B|19880000000|39.58|683706|-18.93|41|2024-02-08|15/12/2023||0.5329||1270000000|39.580001831055|1|2023-11-08|15/09/2023|0.725|0.4968|1260000000|1270000000|37.740001678467|1
2023-12-31 13:26:46|05490|486|SAND|273.58B|273580000000|218.1|2208422|15.76|32|2024-01-25|15/12/2023||3.57||32020000000|218.10000610352|1|2023-10-23|15/09/2023|3.1|3.3|31480000000|31680000000|185.39999389648|1
2023-12-31 13:26:51|05491|474|SAN|60.03B|60030000000|3.7795|41966696|34.86|42|2024-01-31|15/12/2023||0.1602||14610000000|3.7795000076294|1|2023-10-24|15/09/2023|0.17|0.1707|14860000000|14580000000|3.4214999675751|1
2023-12-31 13:26:57|05492|8733|SPL1|50.05B|50050000000|489.8|77277|88.82|42|2024-01-31|15/12/2023||7.87||2780000000|489.79998779297|1|2023-10-25|15/09/2023|7.92|7.92|3690000000|3920000000|409.20001220703|1
2023-12-31 13:27:02|05493|6898|SBMO|2.23B|2230000000|12.45|502575|-15.08|27|2024-02-29|15/12/2023||||1514000000|12.449999809265|1|2023-11-09|15/09/2023|||756000000||11.680000305176|1
2023-12-31 13:27:11|05494|491|SCAb|106.04B|106040000000|150.8|1579961|14.29|42|2024-01-26|15/12/2023||0.9885||4440000000|150.75|1|2023-10-27|15/09/2023|0.96|0.9557|4300000000|4520000000|149.5|1
2023-12-31 13:27:16|05495|942434|SCATC|13.06B|13060000000|82.15|431116|4.52|30|2024-01-26|15/12/2023||0.6212||1110000000|82.150001525879|1|2023-11-02|15/09/2023|0.27|0.2736|947000000|1010000000|55.549999237061|1
2023-12-31 13:27:23|05496|40286|SCHA|62.94B|62940000000|292.6|181920|57.74|42|2024-02-07|15/12/2023||1.16||4120000000|292.60000610352|1|2023-10-25|15/09/2023|1.17|1.04|3850000000|3880000000|220.5|1
2023-12-31 13:27:29|05497|485|SEBa|289.35B|289350000000|139.1|3468504|15.96|42|2024-01-31|15/12/2023||4.2||19970000000|139.10000610352|1|2023-10-25|15/09/2023|5.03|4.17|20980000000|19430000000|129.85000610352|1
2023-12-31 13:27:35|05498|492|SECUb|56.48B|56480000000|98.94|1862541|13.78|42|2024-02-07|15/12/2023||2.23||40920000000|98.940002441406|1|2023-11-07|15/09/2023|-3.58|-2.85|40050000000|40590000000|92|1
2023-12-31 13:27:41|05499|979019|LIGHT|3.83B|3830000000|30.32|315011|-3.38|30|2024-01-26|15/12/2023||0.7841||1750000000|30.319999694824|1|2023-10-27|15/09/2023|0.64|0.5406|1650000000|1660000000|22.719999313354|1
2023-12-31 13:27:47|05500|26341|SIM|28.78B|28780000000|730.5|79389|52.76|41|2024-02-22|15/12/2023||1.47||211560000|730.5|1|2023-11-07|15/09/2023||0.38||134160000|730.5|1
2023-12-31 13:27:52|05501|495|SKAb|74.82B|74820000000|183|796344|10.91|42|2024-02-09|15/12/2023||4.23||45720000000|183|1|2023-11-01|15/09/2023|1.41|3.29|40300000000|41580000000|167.35000610352|1
2023-12-31 13:27:58|05502|500|SKFb|91.71B|91710000000|201.9|1381070|26.86|42|2024-01-31|15/12/2023||3.69||25440000000|201.89999389648|1|2023-10-27|15/09/2023|4.49|3.97|25770000000|26550000000|177.25|1
2023-12-31 13:28:04|05503|309|SRG|15.61B|15610000000|4.655|5480394|2.83|42|2024-03-14|15/12/2023||0.0634||782990000|4.6550002098083|1|2023-11-09|15/09/2023|0.0955|0.0851|1050000000|918810000|4.3779997825623|1
2023-12-31 13:28:09|05504|15264|SOF|7.5B|7500000000|225.4|17320|9.63|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
2023-12-31 13:28:14|05505|1153447|SWON|2.21B|2210000000|16.4|173464|25.1|13|2024-02-15|15/12/2023||||309200000|16.39999961853|1|2023-11-15|15/09/2023|||233400000|241100000|17.760000228882|1
2023-12-31 13:28:19|05506|307|STLAM|63.84B|63840000000|21.15|8985590|59.45|38|2024-02-15|15/12/2023||1.39||48490000000|21.14999961853|1|2023-10-31|15/09/2023|1.36|1.38|45100000000|43040000000|17.040000915527|1
2023-12-31 13:28:25|05507|580|STERV|9.86B|9860000000|12.525|1850207|-4.75|40|2024-02-01|15/12/2023||-0.0057||2240000000|12.52499961853|1|2023-10-24|15/09/2023|-0.05|-0.0128|2130000000|2330000000|10.574999809265|1
2023-12-31 13:28:31|05508|379|STB|40.28B|40280000000|90.04|1015446|5.43|42|2024-02-07|15/12/2023||2.04|||90.040000915527|1|2023-10-25|15/09/2023|1.73|1.6|||82.660003662109|1
2023-12-31 13:28:36|05509|383|SUBC|44.53B|44530000000|148.2|468416|31.09|42|2024-02-29|15/12/2023||0.1763||1640000000|148.19999694824|1|2023-11-16|15/09/2023|0.11|0.0912|1580000000|1530000000|150.85000610352|1
2023-12-31 13:28:43|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
2023-12-31 13:28:49|05511|496|SHBa|217.45B|217450000000|109.5|4965144|4.19|42|2024-02-07|15/12/2023||3.45||15630000000|109.5|1|2023-10-17|15/09/2023|4.02|3.46|16240000000|15150000000|99.919998168945|1
2023-12-31 13:28:55|05512|494|SWEDa|228.67B|228670000000|203.4|2544843|14.72|42|2024-02-24|15/12/2023||7.3||18170000000|203.39999389648|1|2023-10-26|15/09/2023|8.09|7.64|18470000000|17980000000|191.60000610352|1
2023-12-31 13:29:01|05513|501|SWMA|172.68B|172680000000|113.5|4022346|-0.04|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
2023-12-31 13:29:07|05514|26197|SOBIV|90.68B|90680000000|267.2|626571|23.88|42|2024-02-08|15/12/2023||4.06||6650000000|267.20001220703|1|2023-10-30|15/09/2023|0.54|0.3679|5170000000|4550000000|223.19999694824|1
2023-12-31 13:29:13|05515|498|TEL2b|59.92B|59920000000|86.52|2729458|1.67|42|2024-01-30|15/12/2023||1.39||7640000000|86.519996643066|1|2023-10-18|15/09/2023|1.53|1.7|7250000000|7350000000|82.559997558594|1
2023-12-31 13:29:19|05516|306|TLIT|6.3B|6300000000|0.2942|176602831|36.01|42|2024-02-21|15/12/2023||||4270000000|0.29420000314713|1|2023-11-08|15/09/2023|-0.01||4140000000|3740000000|0.24930000305176|1
2023-12-31 13:29:26|05517|469|TEF|20.13B|20130000000|3.534|17311963|4.4|42|2024-02-22|15/12/2023||0.1||10530000000|3.5339999198914|1|2023-11-07|15/09/2023|0.09|0.08|10320000000|10500000000|3.7249999046326|1
2023-12-31 13:29:32|05518|7134|TNETb|2.31B|2310000000|21.14|57|38.35|42|2024-02-15|15/12/2023||1.52||729320000|21.280000686646|1|2023-10-26|15/09/2023||1.65||717970000|21.280000686646|1
2023-12-31 13:29:38|05519|380|TEL|161.42B|161420000000|116.6|1442090|27.29|42|2024-02-07|15/12/2023||1.5||20660000000|116.59999847412|1|2023-10-25|15/09/2023|1.8|1.79|20110000000|20180000000|113.40000152588|1
2023-12-31 13:29:46|05520|499|TELIA|101.17B|101170000000|25.68|12866005|-3.68|42|2024-01-26|15/12/2023||0.3433||23500000000|25.680000305176|1|2023-10-19|15/09/2023|0.46|0.4368|22000000000|22020000000|23.520000457764|1
2023-12-31 13:29:52|05521|6968|TENR|18.39B|18390000000|15.75|2571951|-3.29|42|2024-02-21|15/12/2023||0.4507||2860000000|15.744999885559|1|2023-11-01|15/09/2023|0.4285|0.5694|3050000000|3010000000|14.840000152588|1
2023-12-31 13:29:58|05522|7020|TRN|15.15B|15150000000|7.554|3344790|9.48|42|2024-03-21|15/12/2023||0.1205||918290000|7.5539999008179|1|2023-11-07|15/09/2023|0.1149|0.1|761800000|726370000|7.4800000190735|1
2023-12-31 13:30:04|05523|1166527|THG|1.11B|1110000000|85.16|2536645|93.99|13|2023-10-27|15/09/2023|||466500000||62|1|2023-09-14|15/06/2023|||500000000||87.540000915527|1
2023-12-31 13:30:09|05524|378|TOM|36.48B|36480000000|123.45|647853|-25.45|42|2024-02-15|15/12/2023||1.19||3600000000|123.44999694824|1|2023-10-20|15/09/2023|0.6|0.7313|3520000000|3520000000|110.44999694824|1
2023-12-31 13:30:17|05525|565|TOP|28.61B|28610000000|322.4|74398|-6.98|42|2024-01-23|15/12/2023||3.58||2550000000|322.39999389648|1|2023-10-24|15/09/2023|2.9|2.78|2540000000|2530000000|298.60000610352|1
2023-12-31 13:30:26|05526|19020|TRELBs|82.2B|82200000000|337.4|1270|38.73|35|2024-02-01|15/12/2023||3.94||8520000000|337.39999389648|1|2023-10-26|15/09/2023|4.19|3.97|8460000000|8570000000|265.10000610352|1
2023-12-31 13:30:31|05527|567|TRYG|90.74B|90740000000|146.9|666666|-11.16|42|2024-01-25|15/12/2023||1.91||9370000000|146.89999389648|1|2023-10-13|15/09/2023|1.44|1.44|9800000000|9330000000|131|1
2023-12-31 13:30:37|05528|547|UCB|14.97B|14970000000|78.9|335052|7.26|42|2024-02-21|15/12/2023||2.09||1800000000|78.900001525879|1|2023-10-31|15/09/2023||||1800000000|69.300003051758|1
2023-12-31 13:30:42|05529|13831|UMI|5.99B|5990000000|24.9|466733|-27.45|6|2024-02-16|15/12/2023||0.83||2125000000|24.89999961853|1|2023-10-25|15/09/2023|||||22.870000839233|1
2023-12-31 13:30:49|05530|6955|CRDI|42.26B|42260000000|24.565|11288436|85.09|42|2024-02-08|15/12/2023||0.7677||5650000000|24.565000534058|1|2023-10-23|15/09/2023|1.24|1.05|5970000000|5800000000|22.125|1
2023-12-31 13:30:55|05531|989550|ULVR|109.54B|109540000000|43.86|1305642|-6.42|30|2024-02-01|15/12/2023||||14300000000|43.854999542236|1|2023-10-26|15/09/2023|||15240000000|15050000000|46.029998779297|1
2023-12-31 13:31:01|05532|585|UPM|18.17B|18170000000|34.13|991198|-2.29|31|2024-02-01|15/12/2023||0.4381||2750000000|34.130001068115|1|2023-10-24|15/09/2023|0.28|0.2579|2580000000|2720000000|30.430000305176|1
2023-12-31 13:31:08|05533|49950|VALMT|4.81B|4810000000|26.14|445958|3.9|40|2024-02-07|15/12/2023||0.6868||1410000000|26.139999389648|1|2023-10-25|15/09/2023|0.52|0.5198|1300000000|1290000000|20.889999389648|1
2023-12-31 13:31:14|05534|612|VERB|29.2B|29200000000|84.05|134928|6.87|42|2024-03-13|15/12/2023|||||84.050003051758|1|2023-10-24|15/09/2023|2||3100000000||82.25|1
2023-12-31 13:31:19|05535|564|VWS|216.27B|216270000000|214.3|2317192|6.04|41|2024-02-07|15/12/2023||0.1094||4600000000|214.30000305176|1|2023-11-08|15/09/2023|0.03|0.0077|4350000000|4030000000|157.55999755859|1
2023-12-31 13:31:25|05536|610|VOES|4.9B|4900000000|28.56|198738|15.25|33|2024-02-07|15/12/2023||0.598||4020000000|28.559999465942|1|2023-11-08|15/09/2023|0.55|0.5221|4070000000|4020000000|24.10000038147|1
2023-12-31 13:31:31|05537|497|VOLVb|534.51B|534510000000|261.35|3123500|38.66|42|2024-01-26|15/12/2023||6.41||136070000000|261.35000610352|1|2023-10-18|15/09/2023|6.93|6.15|132400000000|127050000000|226.14999389648|1
2023-12-31 13:31:37|05538|6903|VOPA|3.82B|3820000000|30.44|133355|9.69|36|2024-02-14|15/12/2023||0.79||377000000|30.440000534058|1|2023-10-25|15/09/2023|0.77|0.75|352000000|351900000|31.219999313354|1
2023-12-31 13:31:43|05539|15282|WDPP|5.91B|5910000000|28.5|290613|6.74|40|2024-01-26|15/12/2023||||88400000|28.5|1|2023-10-18|15/09/2023||||86400000|23.340000152588|1
2023-12-31 13:31:48|05540|8748|WRT1V|7.73B|7730000000|13.14|1058480|67.01|40|2024-01-31|15/12/2023||0.2355||1750000000|13.140000343323|1|2023-10-29|15/09/2023|0.14|0.1408|1450000000|1510000000|9.8140001296997|1
2023-12-31 13:31:54|05541|613|WBSV|3.18B|3180000000|30.22|244650|33.95|42|2024-02-21|15/12/2023||0.5635||1100000000|30.219999313354|1|2023-11-09|15/09/2023|0.8166|0.6545|1080000000|1080000000|23.780000686646|1
2023-12-31 13:32:00|05542|6897|WLSNc|31.16B|31160000000|128.7|593107|31.65|34|2024-02-21|15/12/2023||2.19||2855000000|128.69999694824|1|2023-11-01|15/09/2023|||1320000000|1324000000|121.09999847412|1
2023-12-31 13:32:07|05543|381|YAR|92.01B|92010000000|361.2|464937|-16.12|42|2024-02-09|15/12/2023||0.8662||4130000000|361.20001220703|1|2023-10-20|15/09/2023|0.19|0.922|3860000000|4950000000|386|1
2023-12-31 13:32:12|05544|962346|RACE|55.32B|55320000000|338.43|314851|52.45|32|2024-02-01|15/12/2023||1.47||1500000000|305.20001220703|1|2023-11-02|15/09/2023|1.82|1.61|1540000000|1480000000|287.20001220703|1
2023-12-31 13:32:18|05545|25986|HEXAb|324.68B|324680000000|121.3|4135735|11.01|32|2024-02-01|15/12/2023||0.1115||1440000000|121|1|2023-10-27|15/09/2023|0.106|0.085|1350000000|1330000000|93.699996948242|1
2023-12-31 13:32:23|05546|1052403|SE|22.95B|22950000000|40.51|8576682|-22.14|28|2024-02-27|15/12/2023||-0.158||3560000000|40.509998321533|1|2023-11-14|15/09/2023|-0.26|0.12|3300000000|3170000000|46.029998779297|1
2023-12-31 13:32:29|05547|484|ATCOb|808.05B|808050000000|149.7|1894137|34.74|42|2024-01-25|15/12/2023||1.53||44290000000|149.64999389648|1|2023-10-25|15/09/2023|1.6|1.49|44490000000|43640000000|120.65000152588|1
2023-12-31 13:32:35|05548|42603|CNHI|14.34B|14340000000|12.18|7229879|-25.96|38|2024-02-08|15/12/2023||0.4186||6580000000|11.079999923706|1|2023-11-07|15/09/2023|0.42|0.4267|5330000000|5970000000|9.4160003662109|1
2023-12-31 13:32:41|05549|50577|KSP|14.27B|14270000000|78.62|268845|55|33|2024-02-23|15/12/2023||1.41||1920000000|78.400001525879|1|2023-11-06|15/09/2023||||1750000000|69.379997253418|1
2023-12-31 13:32:46|05550|50581|FLTRF|28.3B|28300000000|160|253278|25.2|12|2024-03-26|15/12/2023||2||3080000000|160|1|2023-11-17|15/09/2023|||2330000000|2510000000|142.10000610352|1
2023-12-31 13:32:52|05551|43253|FPH|13.78B|13780000000|21.83|95659|4.42|22|2024-02-15|15/12/2023|||||23.60000038147|1|2023-11-28|15/09/2023|0.1953|0.1953|769220000|769220000|22.049999237061|1
2023-12-31 13:32:58|05552|8271|CCEP|30.5B|30500000000|66.74|1948269|20.64|42|2024-02-23|15/12/2023||0.86||4610000000|66.73999786377|1|2023-11-01|15/09/2023|0.00|1.07|4810000000|4900000000|58.509998321533|1
2023-12-31 13:33:03|05553|25996|KINVb|30.44B|30440000000|108.17|1091737|-24.44|35|2024-02-01|15/12/2023||||1972000000|108.19999694824|1|2023-10-18|15/09/2023||||1975000000|105.59999847412|1
2023-12-31 13:33:09|05554|559|MAERSKa|192.71B|192710000000|11980|7454|-22.06|42|2024-02-08|15/12/2023||-219.35||79020000000|11980|1|2023-11-03|15/09/2023|215.49|139.91|84310000000|89370000000|11980|1
2023-12-31 13:33:16|05555|1082092|EPIRb|233.96B|233960000000|176.5|351926|5.28|27|2024-01-24|15/12/2023||2.15||15650000000|176.5|1|2023-10-27|15/09/2023|1.85|1.86|15000000000|15000000000|161.5|1
2023-12-31 13:33:21|05556|948495|0ROY|11.56B|11560000000|10.215|359406|0|30|2024-02-27|15/12/2023||||758690000|10.119999885559|1|2023-10-27|15/09/2023|||743500000|765010000|10.119999885559|1
2023-12-31 13:33:27|05557|1174890|EDV|9.33B|9330000000|5.21|4502574|-18.85|12|2024-02-19|15/12/2023||18.83||6515000000|5.210000038147|1|2023-10-29|15/09/2023|||3090000000||5.0199999809265|1
2023-12-31 13:33:31|05558|958894|SINCH|31.62B|31620000000|37.53|9700255|-1.83|29|2024-02-15|15/12/2023||0.1205||7510000000|37.529998779297|1|2023-11-07|15/09/2023|0.05|0.0316|7270000000|7460000000|18.732000350952|1
2023-12-31 13:33:35|05559|1137420|1821|46.11B|46110000000|10.8|4559230|-34.07|0||
2023-12-31 13:33:41|05560|25990|HUSQb|47.28B|47280000000|83.37|1035483|13.84|35|2024-01-31|15/12/2023||-0.6732||8820000000|83.23999786377|1|2023-10-20|15/09/2023|0.22|0.3474|10510000000|11780000000|79.139999389648|1
2023-12-31 13:33:46|05561|1076785|4385|426.1B|426100000000|2612.5|4448285|-3.2|24|2024-02-08|15/12/2023||17.87||49330000000|2612.5|1|2023-11-13|15/09/2023|17.27|11.31|44270000000|44220000000|3307|1
2023-12-31 13:33:53|05562|25998|LATOb|167.69B|167690000000|261.45|239353|33.23|33|2024-02-12|15/12/2023|||||262.60000610352|1|2023-11-07|15/09/2023|||6110000000|6390000000|206|1
2023-12-31 13:33:57|05563|52856|SINGF|20.58B|20580000000|6.56|2821|23.75|0||
2023-12-31 13:34:03|05564|993283|EMBRACb|36.64B|36640000000|27.26|6881361|-42.36|30|2024-02-15|15/12/2023||1.04||12120000000|27.260000228882|1|2023-11-20|15/09/2023|0.78|0.8371|10830000000|10070000000|23.784999847412|1
2023-12-31 13:34:09|05565|14606|EDPR|18.97B|18970000000|18.52|835070|-8.81|38|2024-02-27|15/12/2023||0.022||-85570000|18.52499961853|1|2023-10-31|15/09/2023|0.3538|0.3676|429000000|429000000|14.680000305176|1
2023-12-31 13:34:12|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
2023-12-31 13:34:18|05567|26021|VOLVa|534.51B|534510000000|264.6|143918|34.58|35|2024-01-26|15/12/2023||6.41||136070000000|266.60000610352|1|2023-10-18|15/09/2023|6.93|6.15|132400000000|127050000000|229.60000610352|1
2023-12-31 13:34:23|05568|953847|SCHB|62.94B|62940000000|276.6|161662|54.44|33|2024-02-07|15/12/2023||1.16||4120000000|276.60000610352|1|2023-10-25|15/09/2023|1.17|1.04|3850000000|3880000000|203.60000610352|1
2023-12-31 13:34:34|05569|943483|1308|36.16B|36160000000|13.48|5192549|-22.35|28|2024-03-04|15/12/2023|||||13.479999542236|1|2023-10-23|15/09/2023|||||12.199999809265|1
2023-12-31 13:34:39|05570|26330|ROCKb|42.56B|42560000000|1976|32757|21|41|2024-02-07|15/12/2023||4.57||909250000|1976|1|2023-11-22|15/09/2023|5.1|4.68|903000000|916290000|1640|1
2023-12-31 13:34:44|05571|43228|AIA|12.89B|12890000000|8.8|391539|12.68|27|2024-02-21|15/12/2023||4.20||277500000|8.8000001907349|1|2023-11-29|15/09/2023|||||7.9000000953674|1
2023-12-31 13:34:50|05572|991493|2702|812.38B|812380000000|6110|554500|22.32|30|2024-02-13|15/12/2023||||99460000000|6110|1|2023-11-10|15/09/2023|65.53||99970000000|96980000000|5890|1
2023-12-31 13:34:55|05573|1169191|INPST|6.25B|6250000000|12.52|345755|58.92|13|2024-03-28|15/12/2023||0.6547||2640000000|12.515000343323|1|2023-11-09|15/09/2023|0.5|0.4017|2070000000|2080000000|9.8520002365112|1
2023-12-31 13:35:04|05574|43224|ATM|3.33B|3330000000|4.6|192076|-37.67|22|2024-02-21|15/12/2023||9.00||777390000|4.5999999046326|1|2023-11-29|15/09/2023|||||4.3000001907349|1
2023-12-31 13:35:09|05575|1123144|FUTU|7.63B|7630000000|54.63|1776428|34.39|21|2024-03-20|15/12/2023||7.37||2450000000|54.630001068115|1|2023-11-23|15/09/2023|7.86|7.74|2650000000|2310000000|59.380001068115|1
2023-12-31 13:35:15|05576|941652|CYBR|8.99B|8990000000|219.05|505923|68.95|38|2024-02-15|15/12/2023||0.4687||209720000|219.05000305176|1|2023-11-02|15/09/2023|0.42|0.23|191200000|184650000|161.72999572754|1
2023-12-31 13:35:21|05577|33069|FPE3d|4.9B|4900000000|40.3|482|20.18|30|2024-03-12|15/12/2023||0.5222|||39.729999542236|1|2023-10-27|15/09/2023|0.58|0.5768|876000000|876000000|34.520000457764|1
2023-12-31 13:35:27|05578|992046|6324|395.54B|395540000000|4160|504044|11.98|30|2024-02-09|15/12/2023||-7.07||13000000000|4160|1|2023-11-09|15/09/2023|0.85|6.72|13760000000|12680000000|3700|1
2023-12-31 13:35:33|05579|26002|LUNDb|135.95B|135950000000|550.8|156781|23.49|33|2024-02-22|15/12/2023|||||548.40002441406|1|2023-11-23|15/09/2023|||||489.70001220703|1
2023-12-31 13:35:39|05580|100089|1128|33.56B|33560000000|6.43|8968671|-26.09|35|2024-03-30|15/12/2023||0.12||7100000000|6.4299998283386|1|2023-11-21|15/09/2023||0.08||6450000000|6.2199997901917|1
2023-12-31 13:35:45|05581|100061|0880|17.54B|17540000000|2.47|10845307|-45.35|39|2024-02-28|15/12/2023||-0.0626||6340000000|2.4700000286102|1|2023-11-14|15/09/2023|-0.0428|-0.0726|5870000000|5880000000|2.6199998855591|1
2023-12-31 13:35:49|05582|1054308|NMHLY|41.74K|41740|0|21530|0|0||
2023-12-31 13:35:57|05583|9013|NDASE|439.27B|439270000000|11.264|5732823|12.23|39|2024-02-05|15/12/2023||0.3606||3040000000|125.33999633789|1|2023-10-19|15/09/2023|0.38|0.3652|2950000000|2970000000|123.04000091553|1
2023-12-31 13:36:03|05584|50559|CRH|43.24B|43240000000|50.72|2752486|37.04|19|2020-12-02|15/09/2020||||13480000000|33.490001678467|1|2020-08-20|15/06/2020|||||33.409999847412|1
2023-12-31 13:36:09|05585|1177390|UMG|47.01B|47010000000|25.81|1246171|14.66|15|2024-02-29|15/12/2023||0.2081||3050000000|25.809999465942|1|2023-10-26|15/09/2023|0.2014|0.2071|2750000000|2900000000|25.479999542236|1
2023-12-31 13:36:15|05586|52697|HOKCF|14.29B|14290000000|5.98|43685|-28.91|0||
2023-12-31 13:36:23|05587|50586|SKG|9.28B|9280000000|35.88|1058724|3.82|39|2024-02-07|15/12/2023|||||35.880001068115|1|2023-11-01|15/09/2023|0.867||2700000000||30.739999771118|1
2023-12-31 13:36:28|05588|6356|TEVA|11.78B|11780000000|10.45|8157290|14.58|43|2024-02-07|15/12/2023||0.7497||4000000000|10.449999809265|1|2023-11-08|15/09/2023|0.6|0.6|3900000000|3720000000|9.039999961853|1
2023-12-31 13:36:34|05589|1036819|8951|1.04T|1040000000000|611000|3890|3.91|29|2024-02-14|15/12/2023||12523.88||45690000000|611000|1|2023-11-28|15/09/2023|||||612000|1
2023-12-31 13:36:39|05590|1036820|8952|830.95B|830950000000|584000|3921|1.21|29|2024-02-28|15/12/2023|||||584000|1|2023-11-15|15/09/2023||11993.06||36999000000|567000|1
2023-12-31 13:36:47|05591|1056308|3283|770.48B|770480000000|271400|6607|-12.03|23|2023-11-01|15/08/2023|||||268800|1|2023-07-14|15/05/2023||4527.47||27871000000|289100|1
2023-12-31 13:36:53|05592|1056306|3281|688.13B|688130000000|140500|11811|-7.14|24|2024-04-15|15/02/2024||2765.89||25164000000|140500|1|2024-01-31|15/11/2023|||||140500|1
2023-12-31 13:36:58|05593|1056337|8984|583.94B|583940000000|251700|7076|-14.21|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
2023-12-31 13:37:04|05594|1056319|8953|712.19B|712190000000|101900|15592|-2.67|28|2024-01-31|15/11/2023|||||101900|1|2023-10-19|15/08/2023||||41411000000|95300|1
2023-12-31 13:37:09|05595|1056314|3462|778.01B|778010000000|165000|9246|1.23|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
2023-12-31 13:37:18|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
2023-12-31 13:37:24|05597|26117|INDUc|141.95B|141950000000|328.7|348648|29.92|42|2024-02-02|15/12/2023|||||328.70001220703|1|2023-10-07|15/09/2023|-4.88||||286.10000610352|1
2023-12-31 13:37:31|05598|102050|6823|70.64B|70640000000|9.32|5498561|-2.61|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2023-12-31 13:37:36|05599|1096371|MEL|14.33B|14330000000|5.1|311099|5.73|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
2023-12-31 13:37:42|05600|1096393|RYM|4.04B|4040000000|5.9|171120|17.22|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2023-12-31 13:37:48|05601|25992|INDUa|141.95B|141950000000|329.2|183571|29.78|33|2024-02-02|15/12/2023|||||329|1|2023-10-07|15/09/2023|-4.88||||286.60000610352|1
2023-12-31 13:37:56|05602|8556|0083|72.43B|72430000000|8.49|5801179|-13.01|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
2023-12-31 13:38:01|05603|50007|1929|116.06B|116060000000|11.62|6038995|-27.01|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
2023-12-31 13:38:07|05604|1056320|8954|459.54B|459540000000|166500|6613|-10.72|28|2024-01-31|15/11/2023|||||166500|1|2023-10-20|15/08/2023||||25387000000|177600|1
2023-12-31 13:38:13|05605|1056325|8960|446.51B|446510000000|144100|6159|-4.32|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
2023-12-31 13:38:19|05606|32487|1972|92.43B|92430000000|15.8|2488451|-20.36|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
2023-12-31 13:38:25|05607|8553|0019|86.38B|86380000000|66.1|1057343|-3.78|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
2023-12-31 13:38:30|05608|1096370|MCY|9.18B|9180000000|6.6|126561|18.71|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
2023-12-31 13:38:36|05609|978756|2638|41.62B|41620000000|4.71|2965913|-8.9|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
2023-12-31 13:38:41|05610|39332|MLCO|3.88B|3880000000|8.87|2924858|-22.87|42|2024-02-22|15/12/2023||-0.0333||1110000000|8.8900003433228|1|2023-11-07|15/09/2023|-0.03|0.0039|1020000000|1030000000|8.9099998474121|1
2023-12-31 13:38:46|05611|29949|TLITn|6.3B|6300000000|0.3029|25312804|45.42|42|2024-02-21|15/12/2023||||4270000000|0.30289998650551|1|2023-11-08|15/09/2023|-0.008||4140000000|3740000000|0.25609999895096|1
2023-12-31 13:38:51|05612|25984|GETIb|61.09B|61090000000|224.35|874194|3.84|35|2024-02-01|15/12/2023||3.52||9130000000|224.60000610352|1|2023-10-24|15/09/2023|2.66|1.71|7610000000|7300000000|198.64999389648|1
2023-12-31 13:38:57|05613|20797|AER|15.03B|15030000000|74.3|1809867|27.4|42|2024-02-15|15/12/2023||2.47||1920000000|74.319999694824|1|2023-10-27|15/09/2023|2.81|2.38|1890000000|1890000000|59.450000762939|1
2023-12-31 13:39:04|05614|949763|LIFCOb|112.28B|112280000000|247.6|304360|42.18|31|2024-02-02|15/12/2023||2.18||6550000000|247.60000610352|1|2023-10-20|15/09/2023|1.63|1.98|5850000000|5580000000|177.64999389648|1
2023-12-31 13:39:11|05615|579|METSO|7.58B|7580000000|9.194|1292307|-4.35|41|2024-02-16|15/12/2023||0.1745||1370000000|9.1940002441406|1|2023-10-27|15/09/2023|0.14|0.1819|1320000000|1400000000|8.8640003204346|1
2023-12-31 13:39:17|05616|989669|0QI7|59.68B|59680000000|221.6|83813|46.64|30|2024-02-07|15/12/2023||1.61||4990000000|222.89999389648|1|2023-10-26|15/09/2023|1.6|1.66|4880000000|5010000000|158.80000305176|1
2023-12-31 13:39:23|05617|942727|THULE|29.02B|29020000000|275.5|221847|26.55|31|2024-02-09|15/12/2023||0.5181||1710000000|275.5|1|2023-10-27|15/09/2023|2.5|2.63|2310000000|2310000000|244.39999389648|1
2023-12-31 13:39:28|05618|25979|CAST|70.59B|70590000000|144.7|1387164|35.4|35|2024-02-14|15/12/2023||1.89||2460000000|143.60000610352|1|2023-10-27|15/09/2023|-2.63|2.27|2440000000|2430000000|101.09999847412|1
2023-12-31 13:39:33|05619|7185|BESI|10.53B|10530000000|136.45|401994|141.25|39|2024-02-22|15/12/2023||0.5849||146910000|136.44999694824|1|2023-10-26|15/09/2023|0.45|0.444|123300000|129550000|88.279998779297|1
2023-12-31 13:39:39|05620|942724|SBBb|8.54B|8540000000|5.08|38089279|-70.77|29|2024-02-26|15/12/2023||0.16||1320000000|5.0799999237061|1|2023-11-13|15/09/2023|0.3083|0.31|1790000000|1580000000|3.4110000133514|1
2023-12-31 13:39:46|05621|40274|NOD|24.19B|24190000000|126|727016|-23.12|27|2024-02-06|15/12/2023||-0.0237||124900000|126|1|2023-10-17|15/09/2023|0.01|0.0084|135000000|135010000|116|1
2023-12-31 13:39:52|05622|26020|TRELb|82.2B|82200000000|337.4|509883|40.2|35|2024-02-01|15/12/2023||3.94||8520000000|337.60000610352|1|2023-10-26|15/09/2023|4.19|3.97|8460000000|8570000000|264.89999389648|1
2023-12-31 13:39:58|05623|26038|AVANZ|36.71B|36710000000|234.5|340073|4.87|40|2024-01-19|15/12/2023||3||859820000|234.5|1|2023-10-20|15/09/2023|3.25|3.25|854000000|858590000|187.05000305176|1
2023-12-31 13:40:04|05624|14001|ABCA|4.39B|4390000000|1226|480937|0|18|2023-09-11|15/12/2022||0.16||204810000|1226|1|2023-07-18|15/06/2023||0.19||213070000|1226|1
2023-12-31 13:40:10|05625|25983|FABG|34.04B|34040000000|108.62|774066|22.15|35|2024-02-07|15/12/2023||0.8899||814200000|108.34999847412|1|2023-10-19|15/09/2023|1.27|1.15|854000000|877330000|81.800003051758|1
2023-12-31 13:40:16|05626|1054668|BAWG|3.95B|3950000000|47.98|195464|-3.65|28|2024-02-27|15/12/2023||2.03||391750000|47.979999542236|1|2023-10-17|15/09/2023|2.25|2.16|390300000|394240000|44.959999084473|1
2023-12-31 13:40:22|05627|1077012|NETCG|11.18B|11180000000|225.6|183350|-23.32|26|2024-01-24|15/12/2023||3.31||1570000000|225.60000610352|1|2023-11-02|15/09/2023|1.6|1.87|1460000000|1460000000|225.60000610352|1
2023-12-31 13:40:27|05628|40255|BAKKA|31.5B|31500000000|532|67557|-13.64|39|2024-02-20|15/12/2023||4.95||1730000000|532|1|2023-11-05|15/09/2023|2.93|2.86|1860000000|1760000000|521.5|1
2023-12-31 13:40:33|05629|25980|EKTAb|31.45B|31450000000|80.41|1255560|31.31|30|2024-02-22|15/01/2024||1.01||4700000000|82.459999084473|1|2023-11-30|15/10/2023|0.94|0.8666|4730000000|4730000000|88.400001525879|1
2023-12-31 13:40:38|05630|1127858|||||||23|2024-02-13|15/12/2023||-4.1||4880000000|5.210000038147|1|2023-12-01|15/09/2023|-5.41|-5.79|4540000000|4540000000|23.680000305176|1
2023-12-31 13:40:44|05631|449|ANA|7.3B|7300000000|133.3|96581|-22.45|42|2024-02-29|15/12/2023|||||133.30000305176|1|2023-11-20|15/09/2023|||||129.10000610352|1
2023-12-31 13:40:48|05632|1131126|RPYTF|4.92B|4920000000|119.5|625|24.21|0||
2023-12-31 13:40:54|05633|25987|HOLMb|67.7B|67700000000|428.7|184794|2.95|35|2024-01-30|15/12/2023||3.87||5510000000|426.10000610352|1|2023-10-25|15/09/2023|5.6|4.88|5420000000|5540000000|408.79998779297|1
2023-12-31 13:41:00|05634|26051|BILL|25.45B|25450000000|102.6|547032|-19.28|38|2024-01-24|15/12/2023||0.7817||9820000000|102.59999847412|1|2023-10-25|15/09/2023|2.84|-0.696|10210000000|9590000000|87.980003356934|1
2023-12-31 13:41:06|05635|15287|IETB|9.36B|9360000000|176.9|38042|-1.28|27|2024-03-05|15/12/2023||||6367000000|176.89999389648|1|2023-11-02|15/09/2023|||||140.10000610352|1
2023-12-31 13:41:12|05636|666|TUI1n|3.58B|3580000000|7.064|3310358|-19.96|42|2024-02-13|15/12/2023||-0.4886||4060000000|7.0640001296997|1|2023-12-06|15/09/2023|1.71|2.75|8480000000|8220000000|5.9460000991821|1
2023-12-31 13:41:19|05637|989991|0YAY|26.36B|26360000000|196|29356|2.49|30|2024-02-02|15/12/2023||1.07||903960000|195.85000610352|1|2023-10-27|15/09/2023|0.9|0.7667|848000000|867230000|136.39999389648|1
2023-12-31 13:41:27|05638|26137|TIGOsdb|31.2B|31200000000|181.1|250930|37.04|41|2024-02-08|15/12/2023||0.3903||1450000000|181.05000305176|1|2023-10-26|15/09/2023|0.36|0.46|1420000000|1420000000|162.94999694824|1
2023-12-31 13:41:33|05639|26328|RILBA|25.97B|25970000000|992|29080|4.64|36|2024-01-31|15/12/2023||21.5||1020000000|991.5|1|2023-10-25|15/09/2023|21.4|21.7|989000000|989000000|978.5|1
2023-12-31 13:41:39|05640|6930|ARDS|4.39B|4390000000|48.84|165752|33.08|42|2024-02-22|15/12/2023||1.05||982000000|48.840000152588|1|2023-10-26|15/09/2023|0.6|0.6|932500000|932000000|37.419998168945|1
2023-12-31 13:41:43|05641|942509|||||||15|2023-03-22|15/12/2022|0.09||183400000||1078|1|2022-09-13|15/06/2022|0.12||160900000||949|1
2023-12-31 13:41:49|05642|26224|WIHL|28.97B|28970000000|94.4|436996|20.25|42|2024-02-13|15/12/2023||1.21||985150000|94.400001525879|1|2023-10-24|15/09/2023|1.39|1.38|977000000|977000000|71.199996948242|1
2023-12-31 13:41:55|05643|32285|FLUI|3.58B|3580000000|18.85|366155|29.82|38|2024-02-26|15/12/2023||-0.4239||405750000|18.85000038147|1|2023-10-26|15/09/2023|0.15|0.1862|437400000|456620000|16.120000839233|1
2023-12-31 13:42:02|05644|989966|0H0G|48.55B|48550000000|135.7|52547|32.44|30|2024-02-09|15/12/2023||1.56||7720000000|135.64999389648|1|2023-10-27|15/09/2023|0.75|0.8158|6420000000|6260000000|93.720001220703|1
2023-12-31 13:42:08|05645|999066|MIPS|9.66B|9660000000|366.5|70938|-14.75|29|2024-02-08|15/12/2023||1.17||117500000|366.5|1|2023-10-26|15/09/2023|0.52|0.6262|77000000|101590000|292|1
2023-12-31 13:42:14|05646|986591|FNOX|36.76B|36760000000|60.64|1309862|28.23|30|2024-02-14|15/12/2023||0.2167||446040000|60.639999389648|1|2023-10-27|15/09/2023|0.24|0.26|416000000|431330000|47.009998321533|1
2023-12-31 13:42:20|05647|948856|0NVV|4.3B|4300000000|2.972|84669|17.32|30|2024-03-11|15/12/2023|||||2.9900000095367|1|2023-11-07|15/09/2023||||5690000000|2.7200000286102|1
2023-12-31 13:42:25|05648|949094|GL9|3.93B|3930000000|14.91|91124|23.01|22|2024-02-28|15/12/2023||||2310000000|14.300000190735|1|2023-11-01|15/09/2023|||||14.35000038147|1
2023-12-31 13:42:31|05649|989873|0OA9|14.25B|14250000000|53|65|-1.7|30|2024-02-06|15/12/2023||0.5075||2410000000|54.849998474121|1|2023-10-26|15/09/2023|0.35|0.3575|2340000000|2390000000|54.849998474121|1
2023-12-31 13:42:37|05650|13378|AZMT|3.27B|3270000000|23.64|510483|12.95|41|2024-03-07|15/12/2023||0.6546|||23.639999389648|1|2023-11-08|15/09/2023|0.7335|0.6225|321840000|322860000|20.479999542236|1
2023-12-31 13:42:43|05651|26217|KINDsdb|20.06B|20060000000|93.2|536240|-14.18|41|2024-02-07|15/12/2023||1.8||4100000000|93.160003662109|1|2023-11-29|15/09/2023|0.7889|1.39|3730000000|4030000000|92.800003051758|1
2023-12-31 13:42:48|05652|960714|BRAV|16.54B|16540000000|81.3|389536|-27.02|31|2024-02-15|15/12/2023||2.35||7860000000|81.300003051758|1|2023-10-25|15/09/2023|1.21|1.22|6580000000|6580000000|77.5|1
2023-12-31 13:42:54|05653|26228|ALKb|22.38B|22380000000|101.2|313283|5.36|42|2024-02-08|15/12/2023||0.96||1390000000|101.19999694824|1|2023-11-15|15/09/2023|0.5|0.3667|1110000000|1110000000|80.25|1
2023-12-31 13:42:59|05654|942516|ENTRA|21.01B|21010000000|115.4|174691|9.07|32|2024-02-09|15/12/2023||1.48||864820000|115.40000152588|1|2023-10-18|15/09/2023|1.65|1.63|833000000|836600000|86.449996948242|1
2023-12-31 13:43:05|05655|1056353|ARJOb|10.73B|10730000000|39.42|574126|1.23|29|2024-01-30|15/12/2023||0.5737||2910000000|39.419998168945|1|2023-10-19|15/09/2023|0.3805|0.3808|2780000000|2780000000|39.459999084473|1
2023-12-31 13:43:12|05656|26223|WALLb|36.02B|36020000000|54.5|715500|24.15|37|2024-02-07|15/12/2023||0.3275||695020000|54.5|1|2023-10-20|15/09/2023|0.45|0.4125|697000000|697000000|35.080001831055|1
2023-12-31 13:43:16|05657|1112820|NYFO|18.31B|18310000000|95.9|371386|18.98|25|2024-02-15|15/12/2023||1.16||883200000|95.900001525879|1|2023-10-26|15/09/2023|1.38|1.37|885000000|885500000|50.299999237061|1
2023-12-31 13:43:22|05658|26238|BAVA|13.83B|13830000000|177.4|433307|-16.87|42|2024-03-06|15/12/2023||7.95||2180000000|177.44999694824|1|2023-11-15|15/09/2023|-4.4|5.87|1380000000|1780000000|146.39999389648|1
2023-12-31 13:43:28|05659|28514|JET2|2.68B|2680000000|1249|482438|30.32|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
2023-12-31 13:43:34|05660|26292|JYSK|31.1B|31100000000|484|141238|7.25|42|2024-02-27|15/12/2023||21.82||3600000000|484|1|2023-10-31|15/09/2023|24.6|19.94|3670000000|3370000000|488.60000610352|1
2023-12-31 13:43:38|05661|940863|KWS|1.31B|1310000000|1662|231245|-38.99|12|2023-03-28|15/12/2022|||||2706|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2023-12-31 13:43:44|05662|26018|SSABb|77.94B|77940000000|77.03|3751019|42.36|35|2024-01-31|15/12/2023||1.68||26390000000|77.160003662109|1|2023-10-25|15/09/2023|3.4|2.82|29340000000|27830000000|54.939998626709|1
2023-12-31 13:43:51|05663|40271|LSG|24.91B|24910000000|41.84|731653|-24.13|42|2024-02-21|15/12/2023||0.663||7480000000|41.840000152588|1|2023-11-15|15/09/2023|0.29|0.3077|8000000000|8010000000|44|1
2023-12-31 13:43:55|05664|40243|KOG|81.87B|81870000000|465.4|148566|11.98|42|2024-02-09|15/12/2023||5.62||10980000000|465.39999389648|1|2023-10-27|15/09/2023|5.93|5.19|9980000000|9280000000|473.39999389648|1
2023-12-31 13:44:03|05665|977688|QTCOM|1.64B|1640000000|64.16|77877|44.18|30|2024-02-16|15/12/2023||0.675||61600000|64.160003662109|1|2023-10-25|15/09/2023|0.22|0.2467|38040000|42310000|47.380001068115|1
2023-12-31 13:44:09|05666|28554|ITM|366.43M|366430000|59.4|1796777|-35.18|22|2024-01-25|15/10/2023|||||59.400001525879|1|2023-10-13|15/07/2023|||||69.360000610352|1
2023-12-31 13:44:15|05667|994717|SFOR|307.41M|307410000|53.4|1711150|-71.78|20|2024-03-20|15/12/2023|||||53.400001525879|1|2023-11-09|15/09/2023|||211500000||67.150001525879|1
2023-12-31 13:44:21|05668|32274|VIS|2.48B|2480000000|53.6|44764|-10.96|42|2024-02-29|15/12/2023|||||53.599998474121|1|2023-10-30|15/09/2023|0.76|0.76|298000000|309450000|52|1
2023-12-31 13:44:27|05669|49920|SRBNK|34.05B|34050000000|128.9|274957|6.79|40|2024-02-08|15/12/2023||3.8||2340000000|128.89999389648|1|2023-10-26|15/09/2023|3.94|3.89|2100000000|2100000000|118.69999694824|1
2023-12-31 13:44:33|05670|584|TIETO|2.55B|2550000000|21.62|253451|-18.48|40|2024-02-15|15/12/2023||0.6281||751650000|21.620000839233|1|2023-10-26|15/09/2023|0.51|0.4725|660000000|659880000|20.139999389648|1
2023-12-31 13:44:39|05671|572|KCRA|3.23B|3230000000|40.87|146922|42.11|40|2024-02-02|15/12/2023||1.05||1100000000|40.869998931885|1|2023-10-25|15/09/2023|1.05|1.02|1010000000|1010000000|29.760000228882|1
2023-12-31 13:44:45|05672|26062|BURE|21.19B|21190000000|287|68057|16.48|34|2024-02-22|15/12/2023|||||287|1|2023-11-09|15/09/2023|||||225.39999389648|1
2023-12-31 13:44:51|05673|948493|0DQZ|3.83B|3830000000|33.64|13034|3.88|30|2024-02-08|15/12/2023|||||33.740001678467|1|2023-11-13|15/09/2023|||196800000|192600000|31.920000076294|1
2023-12-31 13:44:57|05674|985181|BFIT|1.86B|1860000000|28.16|113123|15.03|29|2024-03-12|15/12/2023|||||28.159999847412|1|2023-10-20|15/09/2023|||264600000|264600000|27.239999771118|1
2023-12-31 13:45:03|05675|15241|MLXS|3.69B|3690000000|91.25|36866|12.65|37|2024-02-07|15/12/2023||1.32||251880000|91.25|1|2023-10-25|15/09/2023|1.41|1.35|248550000|247920000|75.050003051758|1
2023-12-31 13:45:08|05676|26249|CHEMM|6.75B|6750000000|388|82743|-43.81|27|2024-02-05|15/12/2023||3||103000000|388|1|2023-11-07|15/09/2023|2.38|2.74|91100000|97500000|330|1
2023-12-31 13:45:14|05677|948498|0E5M|4.58B|4580000000|30.52|4173|43.87|30|2024-03-14|15/12/2023||||1020000000|30.729999542236|1|2023-11-09|15/09/2023|1.05||706600000|700300000|23.60000038147|1
2023-12-31 13:45:22|05678|25978|AXFO|58.91B|58910000000|272.85|231424|-4.37|35|2024-02-01|15/12/2023||2.52||21280000000|273.39999389648|1|2023-10-24|15/09/2023|3.36|3.58|20290000000|20210000000|239.30000305176|1
2023-12-31 13:45:28|05679|40233|OCI|5.54B|5540000000|26.24|716763|-21.48|31|2024-02-27|15/12/2023||1.22||1470000000|26.239999771118|1|2023-11-07|15/09/2023|-0.452|-0.26|1070000000|1380000000|22.290000915527|1
2023-12-31 13:45:33|05680|940877|BOOH|495.67M|495670000|41.01|7432324|15.75|29|2024-01-31|15/11/2023||||637700000|41.009998321533|1|2023-10-03|15/08/2023||1.18||1505000000|31.579999923706|1
2023-12-31 13:45:39|05681|25999|LIAB|15.3B|15300000000|195.5|129304|56.36|35|2024-02-07|15/12/2023||2.72||3230000000|199.19999694824|1|2023-10-26|15/09/2023|3.11|2.59|3250000000|3200000000|139.19999694824|1
2023-12-31 13:45:45|05682|943157|INDV|1.62B|1620000000|1185|381735|-36.02|35|2024-02-15|15/12/2023||0.265||266000000|1185|1|2023-11-09|15/09/2023|0.34|0.34|271000000|270500000|1539|1
2023-12-31 13:45:49|05683|941901|GLPGF|2.69B|2690000000|36.99|2538|-21.89|0||
2023-12-31 13:46:03|05684|6932|BOSN|4.24B|4240000000|32.82|108719|0|19|2023-03-09|15/12/2022|||||32.819999694824|1|2022-08-18|15/06/2022|0.9||1610000000|1596000000|32.360000610352|1
2023-12-31 13:46:09|05685|989849|0IVM|20.39B|20390000000|141.8|24117|10.82|30|2024-02-07|15/12/2023||4.73||1980000000|140.30000305176|1|2023-11-02|15/09/2023|3.3|3.8|1770000000|1760000000|134.39999389648|1
2023-12-31 13:46:15|05686|1167618|SAVE|42.95B|42950000000|171.5|364045|13.61|16|2024-01-30|15/12/2023||2.61||1200000000|171.5|1|2023-10-22|15/09/2023|2.49|2.43|1160000000|1120000000|147.80000305176|1
2023-12-31 13:46:21|05687|6822|ASOS|506.62M|506620000|425.7|628440|-16.61|36|2024-01-11|15/11/2023|||||425.70001220703|1|2023-11-01|15/08/2023|-0.0246|9.93|850000000|1759000000|395.39999389648|1
2023-12-31 13:46:27|05688|989676|0MJX|49.48B|49480000000|666|4466|-7.33|29|2024-02-16|15/12/2023|||||673.25|1|2023-11-03|15/09/2023|||||654.75|1
2023-12-31 13:46:33|05689|18954|IREE|2.53B|2530000000|1.973|1640274|34.4|37|2024-03-28|15/12/2023||||3259000000|1.9730000495911|1|2023-11-09|15/09/2023|||1410000000|2320000000|1.9240000247955|1
2023-12-31 13:46:38|05690|28561|CVSG|1.2B|1200000000|1683|152968|-13.07|15|2023-03-22|15/12/2022|0.29||296300000||1910|1|2022-09-21|15/06/2022|0.11||280500000||1591|1
2023-12-31 13:46:43|05691|14069|RWS|937.34M|937340000|250.8|1110818|-33.23|15|2023-06-07|15/03/2023|||||230|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2023-12-31 13:46:53|05692|466|MAP|5.95B|5950000000|1.943|2543759|7.35|31|2024-02-13|15/12/2023||0.0708||6180000000|1.942999958992|1|2023-10-30|15/09/2023|0.0512|0.0512|6330000000|6330000000|1.9010000228882|1
2023-12-31 13:46:59|05693|989959|0R3I|13.06B|13060000000|82.15|107290|3.96|30|2024-01-26|15/12/2023||0.6212||1110000000|82.199996948242|1|2023-11-02|15/09/2023|0.27|0.2736|947000000|1010000000|55.229999542236|1
2023-12-31 13:47:06|05694|8745|OUT1V|1.93B|1930000000|4.471|1499191|-5.5|41|2024-02-08|15/12/2023||-0.024||1590000000|4.4710001945496|1|2023-11-07|15/09/2023|-0.05|0.0687|1530000000|1630000000|3.9500000476837|1
2023-12-31 13:47:12|05695|989711|0Q7S|6.02B|6020000000|88.6|1888|27.6|29|2024-03-14|15/12/2023||0.4347||281070000|88.620002746582|1|2023-10-19|15/09/2023|0.4431|0.4347|278680000|277240000|71.25|1
2023-12-31 13:47:18|05696|948733|0MHT|16.42B|16420000000|44.08|27812|-3.75|30|2024-02-02|15/12/2023||2.23||16180000000|57.270000457764|1|2023-10-27|15/09/2023|2|2.22|14740000000|14820000000|40.75|1
2023-12-31 13:47:25|05697|7151|TWKNc|1.62B|1620000000|39.5|76709|6.3|33|2024-03-05|15/12/2023||1.79||504000000|39.5|1|2023-11-22|15/09/2023|||458500000|437000000|36.720001220703|1
2023-12-31 13:47:29|05698|1072318|ALFEN|1.31B|1310000000|60.28|213524|-28.41|23|2024-02-14|15/12/2023||0.63||142430000|60.279998779297|1|2023-11-12|15/09/2023|||136300000|133780000|35.450000762939|1
2023-12-31 13:47:35|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
2023-12-31 13:47:39|05700|27874|||||||29|2024-02-28|15/12/2023|||||274|1|2023-10-19|15/09/2023||8.19||134000000|217|1
2023-12-31 13:47:44|05701|1169380|DOCS|851.5M|851500000|88.6|2961850|-53.52|12|2024-02-28|15/12/2023|||||88.599998474121|1|2023-11-30|15/09/2023||4.69||434340000|114.80000305176|1
2023-12-31 13:47:51|05702|948767|0MU6|4.28B|4280000000|3.026|805470|57.29|30|2024-02-08|15/12/2023|||||3.0199999809265|1|2023-11-08|15/09/2023|0.1928||1370000000|1320000000|3.1600000858307|1
2023-12-31 13:47:56|05703|49922|BRGB|17.06B|17060000000|171.4|93948|12.76|39|2024-01-31|15/12/2023||1.83||1710000000|171.39999389648|1|2023-10-24|15/09/2023|2.38|2.38|1710000000|1710000000|151.39999389648|1
2023-12-31 13:48:00|05704|1130890|0A0C|3.03B|3030000000|30.28|2730|13.59|0||
2023-12-31 13:48:06|05705|948955|0Q6M|3.7B|3700000000|5.162|64437|12.39|30|2024-02-09|15/12/2023|||||5.1700000762939|1|2023-11-10|15/09/2023|||||5.1900000572205|1
2023-12-31 13:48:11|05706|948735|0MI3|11.45B|11450000000|174.1|44419|1.29|30|2024-01-31|15/12/2023||3.52||3230000000|176.25|1|2023-10-25|15/09/2023|1.19|2.71|3650000000|2850000000|132.89999389648|1
2023-12-31 13:48:17|05707|948651|0JYZ|19.02B|19020000000|289|29254|-7.16|30|2024-01-31|15/12/2023||7.62||7600000000|269.5|1|2023-10-26|15/09/2023|5.9|8.12|7410000000|7470000000|312.5|1
2023-12-31 13:48:23|05708|1056374|COREb|15.31B|15310000000|10.56|2081370|25.86|28|2024-02-20|15/12/2023||-0.0176||998000000|10.560000419617|1|2023-10-26|15/09/2023|0.1|0.0271|1010000000|1010000000|5.9000000953674|1
2023-12-31 13:48:28|05709|1010688|INSTAL|10.79B|10790000000|40.86|454957|3.1|28|2024-02-15|15/12/2023||0.6887||3680000000|40.860000610352|1|2023-10-27|15/09/2023|0.53|0.4457|3310000000|3140000000|29.680000305176|1
2023-12-31 13:48:35|05710|13814|PTNL|698.31M|698310000|1.413|1906046|-16.91|42|2024-02-26|15/12/2023||0.1258||912470000|1.4129999876022|1|2023-11-16|15/09/2023|-0.02|-0.003|722000000|740260000|1.5299999713898|1
2023-12-31 13:48:41|05711|989718|0RDO|6.32B|6320000000|8.534|59000|7.88|30|2024-02-12|15/12/2023||0.2949|||8.4899997711182|1|2023-11-08|15/09/2023|0.2846|0.2922|620000000|610900000|7.9899997711182|1
2023-12-31 13:48:49|05712|573|CGCBV|3.39B|3390000000|52.65|84063|27.42|40|2024-02-01|15/12/2023||1.21||1160000000|52.650001525879|1|2023-10-26|15/09/2023|1.55|1.36|1100000000|1140000000|35.959999084473|1
2023-12-31 13:48:54|05713|948805|0NM7|3.04B|3040000000|359.5|1686|56.38|30|2024-03-18|15/12/2023||||299800000|358.5|1|2023-10-23|15/09/2023|||314800000|308250000|253.5|1
2023-12-31 13:48:59|05714|52216|AIBRF|11.21B|11210000000|3.88|4451|11.47|0||
2023-12-31 13:49:05|05715|948855|0NVQ|5.1B|5100000000|27.54|9256|53.4|30|2024-03-27|15/12/2023|||||27.719999313354|1|2023-11-07|15/09/2023|||1150000000|1150000000|25.579999923706|1
2023-12-31 13:49:11|05716|948544|0GWL|80.86B|80860000000|600.8|47571|47.16|30|2024-02-09|15/12/2023||8.56||15820000000|606.5|1|2023-10-25|15/09/2023|4.84|3.82|11530000000|10360000000|569.70001220703|1
2023-12-31 13:49:15|05717|1166999|BUR|3.38B|3380000000|15.59|702525|91.29|9|2024-03-13|15/12/2023||0.39||164350000|15.609999656677|1|2023-11-09|15/09/2023|1.22|0.38|368870000|158600000|13.229999542236|1
2023-12-31 13:49:21|05718|985177|GROW|480.7M|480700000|277.6|540935|-21.63|29|2024-02-28|15/12/2023|||||277.60000610352|1|2023-11-20|15/09/2023|||||259.60000610352|1
2023-12-31 13:49:28|05719|18946|ERG|4.25B|4250000000|28.86|452504|-0.35|37|2024-03-12|15/12/2023||||244000000|28.860000610352|1|2023-11-13|15/09/2023|||151000000|181670000|23.040000915527|1
2023-12-31 13:49:33|05720|27787|LIO|401.87M|401870000|630|423693|-43.75|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
2023-12-31 13:49:40|05721|568|SYDB|16.11B|16110000000|293.6|135737|0.34|42|2024-02-28|15/12/2023||13.89||1870000000|293.60000610352|1|2023-11-01|15/09/2023|15.8|14.74|1890000000|1870000000|306|1
2023-12-31 13:49:47|05722|28180|BREE|1.23B|1230000000|362|1153576|18.69|27|2024-03-06|15/12/2023||30.00|||362|1|2023-11-29|15/09/2023|||||353|1
2023-12-31 13:49:53|05723|948920|0OIQ|2.65B|2650000000|10.65|189620|15.57|30|2024-02-27|15/12/2023||0.28||1390000000|10.760000228882|1|2023-11-03|15/09/2023|0.28|0.28|1560000000|1570000000|9.3800001144409|1
2023-12-31 13:49:57|05724|948705|0MFW|3.2B|3200000000|41.52|9272|-1.76|0||
2023-12-31 13:50:03|05725|948541|0GW3|28.75B|28750000000|139.85|67337|-5.24|30|2024-02-15|15/12/2023||1.21||544510000|142.75|1|2023-11-09|15/09/2023|1.25|1.2|511000000|519600000|123.69999694824|1
2023-12-31 13:50:09|05726|948921|0OJA|16.29B|16290000000|287.2|32465|14.52|30|2024-02-21|15/12/2023||4.63||5810000000|288.29998779297|1|2023-11-20|15/09/2023|4.8|3.75|5720000000|5900000000|283.79998779297|1
2023-12-31 13:50:16|05727|949772|TROAX|14.84B|14840000000|248.8|66124|36.25|19|2024-02-09|15/12/2023||0.15||64050000|248.80000305176|1|2023-10-24|15/09/2023|0.15|0.15|61400000|64730000|158|1
2023-12-31 13:50:20|05728|948917|0OGK|44.53B|44530000000|148.2|163855|31.9|0||
2023-12-31 13:50:26|05729|26054|BIOT|10.79B|10790000000|134.7|268777|-27.39|35|2024-02-15|15/12/2023||0.74||496150000|134.69999694824|1|2023-10-25|15/09/2023|0.62|0.61|448900000|448900000|94.099998474121|1
2023-12-31 13:50:30|05730|993037|VGP1|70.79B|70790000000|105|10|0|0||
2023-12-31 13:50:36|05731|942503|GAMA|1.1B|1100000000|1126|171548|4.07|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
2023-12-31 13:50:42|05732|948926|0RPV|3.59B|3590000000|11.1|32864|5.99|30|2024-03-05|15/12/2023||||1010000000|11.140000343323|1|2023-11-09|15/09/2023|0.2||969100000|988250000|10.609999656677|1
2023-12-31 13:50:48|05733|948862|0NWJ|2.64B|2640000000|5.86|19444|51.65|30|2024-03-20|15/12/2023|||||5.8249998092651|1|2023-11-07|15/09/2023|||359000000|359000000|5.3049998283386|1
2023-12-31 13:50:53|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
2023-12-31 13:51:00|05735|29884|SES|1.9B|1900000000|123|18409|6.03|30|2024-03-14|15/01/2024|||||123|1|2023-12-19|15/10/2023|||725200000|725200000|115.80000305176|1
2023-12-31 13:51:04|05736|948710|0MGC|24.84B|24840000000|463.8|22751|16.36|0||
2023-12-31 13:51:09|05737|948569|0H9P|8.41B|8410000000|70.46|104493|-43.39|30|2024-01-25|15/12/2023||8.7||5420000000|71.269996643066|1|2023-10-25|15/09/2023|-3.41|-3.41|4910000000|4930000000|63.709999084473|1
2023-12-31 13:51:15|05738|9219|CAIV|3.17B|3170000000|32.45|275420|14.46|42|2024-03-20|15/12/2023|||||32.450000762939|1|2023-11-28|15/09/2023|0.37||54530000||29.75|1
2023-12-31 13:51:21|05739|26063|CATE|23.67B|23670000000|473.2|60141|21.77|30|2024-02-22|15/12/2023||4.58||454240000|473.20001220703|1|2023-10-27|15/09/2023|5.25|4.97|452000000|431000000|352.20001220703|1
2023-12-31 13:51:26|05740|1162564|EPROb|15.81B|15810000000|55.2|309467|25.97|20|2024-02-01|15/12/2023||0.8202||2970000000|55.200000762939|1|2023-10-27|15/09/2023|0.55|0.6858|2750000000|2930000000|54.349998474121|1
2023-12-31 13:51:32|05741|1056273|LENV|1.37B|1370000000|35.55|1003|-35.12|30|2024-03-14|15/12/2023|||||35.549999237061|1|2023-10-30|15/09/2023|-0.97|-0.85|615500000|633400000|35.200000762939|1
2023-12-31 13:51:38|05742|945662|EURN|3.56B|3560000000|15.97|1951973|3.23|36|2024-02-01|15/12/2023||0.5914||270360000|17.590000152588|1|2023-11-02|15/09/2023|0.57|0.4209|278380000|255130000|17.950000762939|1
2023-12-31 13:51:45|05743|26258|DFDS|12.53B|12530000000|223|88479|-13.03|42|2024-02-09|15/12/2023||5.08||6490000000|223|1|2023-11-15|15/09/2023|11.69|12|7190000000|7200000000|201.60000610352|1
2023-12-31 13:51:51|05744|948936|0OQJ|2.6B|2600000000|46.52|12008|28.02|29|2024-02-28|15/12/2023|||||46.459999084473|1|2023-11-17|15/09/2023|||1040000000||39.810001373291|1
2023-12-31 13:51:57|05745|989987|0GF6|13.78B|13780000000|102.2|11441|6.94|30|2024-02-08|15/12/2023||2.8||10990000000|101.75|1|2023-11-08|15/09/2023|3.27|3.27|10390000000|10070000000|96.199996948242|1
2023-12-31 13:52:03|05746|955678|PANDXb|27.65B|27650000000|150.7|141401|29.47|31|2024-02-08|15/12/2023||2.28||1790000000|150.69999694824|1|2023-10-26|15/09/2023|3|2.91|1880000000|1740000000|102.69999694824|1
2023-12-31 13:52:09|05747|992767|BIFF|1.25B|1250000000|410|1809219|0.64|26|2023-06-26|15/03/2023|||||410|1|2023-03-01|15/12/2022|||||410|1
2023-12-31 13:52:15|05748|989874|0J1N|10.36B|10360000000|103.2|13207|6.49|30|2024-02-08|15/12/2023||3.02||1400000000|101.69999694824|1|2023-10-27|15/09/2023|2.28|2.43|1260000000|1240000000|94.690002441406|1
2023-12-31 13:52:22|05749|948801|0NKL|5.08B|5080000000|7.65|48165|31.44|30|2024-02-13|15/12/2023|||||7.6500000953674|1|2023-10-18|15/09/2023|0.3||1330000000||6.75|1
2023-12-31 13:52:28|05750|26417|KEMIRA|2.58B|2580000000|16.79|126615|17.17|42|2024-02-09|15/12/2023||0.4133||811500000|16.790000915527|1|2023-10-24|15/09/2023|0.49|0.486|829000000|829000000|14.979999542236|1
2023-12-31 13:52:33|05751|989695|0JWO|14.35B|14350000000|129.2|8610|12.59|30|2024-02-08|15/12/2023||3.08||9990000000|128.80000305176|1|2023-10-19|15/09/2023|1.62|1.62|7740000000|7740000000|133.30000305176|1
2023-12-31 13:52:39|05752|948486|0DHJ|2.70B|2700000000|7.14|161330|10.02|25|2023-07-28|15/06/2023|||||7.1399998664856|1|2023-05-09|15/03/2023|||||6.7800002098083|1
2023-12-31 13:52:43|05753|961787|||||||27|2024-02-14|15/12/2023|||||29.700000762939|1|2023-11-29|15/09/2023||||37100000|31.299999237061|1
2023-12-31 13:52:49|05754|948840|0NRN|3.65B|3650000000|30.9|1838|4.44|28|2024-02-22|15/12/2023|||||31.049999237061|1|2023-10-26|15/09/2023|||600000000|621000000|30.430000305176|1
2023-12-31 13:52:56|05755|948875|0NYH|2.39B|2390000000|15.52|20634|5.48|30|2024-02-29|15/12/2023|||||15.590000152588|1|2023-10-31|15/09/2023|||748900000|747900000|16.069999694824|1
2023-12-31 13:53:01|05756|6799|CWR|352.75M|352750000|182.8|725316|-47.88|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
2023-12-31 13:53:07|05757|26136|MYCR|28.05B|28050000000|289|159216|47.6|42|2024-02-08|15/12/2023||6.5||1730000000|289|1|2023-10-19|15/09/2023|2.03|1.7|1270000000|1280000000|219.39999389648|1
2023-12-31 13:53:15|05758|955651|VZN|3.86B|3860000000|98.2|11567|36.77|29|2024-02-29|15/12/2023|||||98.199996948242|1|2023-11-29|15/09/2023|||||92.199996948242|1
2023-12-31 13:53:21|05759|948530|0GAF|2.31B|2310000000|21.22|37034|39.61|30|2024-02-15|15/12/2023||1.73||729320000|21.219999313354|1|2023-10-26|15/09/2023||1.12||717970000|21.219999313354|1
2023-12-31 13:53:27|05760|1168296|BYIT|1.47B|1470000000|612|470126|58.14|6|2022-10-26|15/08/2022|0.09||93530000||438|1|2022-05-24|15/02/2022|0.06||196600000||433.30499267578|1
2023-12-31 13:53:33|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
2023-12-31 13:53:39|05762|28351|LTGL|640.59M|640590000|81|1680274|-29.81|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
2023-12-31 13:53:43|05763|1162559|AAF|4.89B|4890000000|130.2|2159655|16.46|0||
2023-12-31 13:53:47|05764|25967|UPNRF|2.26B|2260000000|30.7|200|75.13|0||
2023-12-31 13:53:56|05765|948668|0KDK|1.5B|1500000000|16.55|35829|0|26|2024-02-08|15/12/2023|||||22.889999389648|1|2023-10-18|15/09/2023|||229600000|331100000|22.889999389648|1
2023-12-31 13:54:01|05766|948572|0HA9|2.47B|2470000000|14|153224|32.68|30|2024-02-27|15/12/2023||0.3869||1230000000|14.170000076294|1|2023-10-31|15/09/2023|0.2899|0.3018|1000000000|1000000000|13.210000038147|1
2023-12-31 13:54:07|05767|989774|0RIE|1.86B|1860000000|3.436|6496|-13.78|30|2024-03-11|15/12/2023||0.0394||234060000|3.4400000572205|1|2023-11-14|15/09/2023|0.1258|0.126|303500000|303550000|3.2799999713898|1
2023-12-31 13:54:13|05768|26445|REG1V|722.26M|722260000|27.18|52080|-29.59|32|2024-02-15|15/12/2023||0.252||28160000|27.180000305176|1|2023-10-26|15/09/2023|0.17|0.178|22000000|23300000|20.540000915527|1
2023-12-31 13:54:19|05769|577|METSB|2.57B|2570000000|7.2|407317|-17.86|41|2024-02-08|15/12/2023||0.0135||459140000|7.1999998092651|1|2023-10-26|15/09/2023|0.02|0.0158|479000000|479000000|7.7049999237061|1
2023-12-31 13:54:25|05770|960701|INTER|1.78B|1780000000|19.72|76492|0|26|2023-02-09|15/12/2022|||||19.719999313354|1|2022-10-27|15/09/2022|||||19.89999961853|1
2023-12-31 13:54:31|05771|1170366|ATG|633.87M|633870000|522|331695|-30.59|5|2023-05-17|15/03/2023|0.1||67310000||670|1|2022-12-01|15/09/2022|-0.08||62110000||857|1
2023-12-31 13:54:37|05772|989972|0RG1|1.82B|1820000000|9.065|14653|24.83|28|2024-03-20|15/12/2023|||||9.1000003814697|1|2023-10-30|15/09/2023|||195200000|188550000|6.9499998092651|1
2023-12-31 13:54:43|05773|948499|0E6Y|3.2B|3200000000|18.14|24301|57.17|30|2024-03-21|15/12/2023||0.3662||1030000000|18.309999465942|1|2023-11-10|15/09/2023|0.47|0.4637|1040000000|1000000000|16.799999237061|1
2023-12-31 13:54:49|05774|1006171|BFF|1.92B|1920000000|10.32|351547|39.27|28|2024-02-09|15/12/2023||0.3664|||10.319999694824|1|2023-11-08|15/09/2023|0.2031|0.2031|97200000|92500000|9.4849996566772|1
2023-12-31 13:54:54|05775|6866|GCC|600.76M|600760000|152.6|607591|-12.95|21|2024-02-29|15/02/2024||||770500000|152.60000610352|1|2024-01-31|15/11/2023|||||152.60000610352|1
2023-12-31 13:55:00|05776|992975|BICO|4.02B|4020000000|57.06|373795|-46.07|28|2024-02-08|15/12/2023||0.65||704500000|57.060001373291|1|2023-11-14|15/09/2023|-0.98|-0.81|587200000|552450000|37.259998321533|1
2023-12-31 13:55:06|05777|948913|0OFP|12.27B|12270000000|111.35|31548|28.3|30|2024-01-31|15/12/2023||3.93||16030000000|126.69999694824|1|2023-10-31|15/09/2023|4.6|4.69|14020000000|13630000000|113.30000305176|1
2023-12-31 13:55:13|05778|32232|CIEA|3.08B|3080000000|25.72|48331|6.9|37|2024-02-26|15/12/2023||||3010000000|25.719999313354|1|2023-10-18|15/09/2023|||963000000|957000000|24.479999542236|1
2023-12-31 13:55:19|05779|942431|ANIM|1.27B|1270000000|4.006|620786|7.06|31|2024-02-06|15/12/2023||0.1213|||4.0060000419617|1|2023-11-03|15/09/2023|0.1245|0.1226|86400000|86400000|4.0700001716614|1
2023-12-31 13:55:25|05780|958919|HTRO|5.55B|5550000000|27.31|2493330|-80.71|30|2024-02-09|15/12/2023||0.4781||1800000000|27.309999465942|1|2023-11-08|15/09/2023|0.85|0.8467|1920000000|1930000000|25.930000305176|1
2023-12-31 13:55:31|05781|1013395|UNI|2.36B|2360000000|0.89|7711429|-13.68|28|2024-01-30|15/12/2023||0.04|||0.88999998569489|1|2023-10-30|15/09/2023|0.05|0.06|503000000|493680000|1.0060000419617|1
2023-12-31 13:55:37|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
2023-12-31 13:55:43|05783|948985|0QTZ|1.29B|1290000000|10|387501|55.3|30|2024-02-27|15/12/2023||0.433|||9.9700002670288|1|2023-10-30|15/09/2023|||518000000||9.8999996185303|1
2023-12-31 13:55:49|05784|7350|REDD|821.5M|821500000|363.5|569310|-11.77|23|2023-12-08|15/10/2023||||700000|377.5|1|2023-09-27|15/07/2023|||||339.5|1
2023-12-31 13:55:56|05785|948664|0KBQ|11.88B|11880000000|32.19|48798|-14.31|28|2024-02-12|15/12/2023||0.3631||8350000000|36.159999847412|1|2023-10-23|15/09/2023|0.5644|0.5911|7970000000|8000000000|29.559999465942|1
2023-12-31 13:56:02|05786|29887|MOL|1.19B|1190000000|31.9|20651|21.2|33|2024-03-13|15/12/2023|||||31.89999961853|1|2023-11-14|15/09/2023|||97000000|91000000|28.950000762939|1
2023-12-31 13:56:07|05787|989924|0O0N|12.98B|12980000000|553|744|5.81|30|2024-03-01|15/12/2023||17.1||9620000000|555.5|1|2023-11-24|15/09/2023|16.99|15.6|10520000000|10450000000|534|1
2023-12-31 13:56:13|05788|948673|0KII|77.94B|77940000000|76.72|482814|34.99|30|2024-01-31|15/12/2023||1.68||26390000000|77.459999084473|1|2023-10-25|15/09/2023|3.4|2.82|29340000000|27830000000|57.439998626709|1
2023-12-31 13:56:17|05789|1174544|CINT|2.47B|2470000000|11.7|1492476|-72.06|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
2023-12-31 13:56:22|05790|961782|SFRG|6.3B|6300000000|12.2|1435354|-30.37|30|2024-02-14|15/12/2023||0.5521||1750000000|12.199999809265|1|2023-10-25|15/09/2023|0.43|0.38|1670000000|1670000000|14.970000267029|1
2023-12-31 13:56:26|05791|1172313|KAHOTNOK|16.85B|16850000000|34.2|31409|82.41|0||
2023-12-31 13:56:31|05792|948876|0RJN|4.15B|4150000000|0.2744|15180120|80|30|2024-02-26|15/12/2023||0.015||926870000|0.27000001072884|1|2023-10-30|15/09/2023|0.015|0.015|948000000|948000000|0.28999999165535|1
2023-12-31 13:56:38|05793|989714|0RQ2|12.38B|12380000000|134.7|5797|14.65|30|2024-02-07|15/12/2023||2.99||9780000000|134.19999694824|1|2023-10-24|15/09/2023|1.83|1.83|8750000000|8790000000|97.150001525879|1
2023-12-31 13:56:46|05794|44421|JUSTJ|892.25M|892250000|85.9|2322383|5.27|33|2024-03-14|15/12/2023||0.145|||85.900001525879|1|2023-11-29|15/09/2023|||||81.699996948242|1
2023-12-31 13:56:52|05795|42776|CEE|1.95B|1950000000|99.7|21091|-8.15|37|2024-03-14|15/12/2023||0.0961||314360000|1.6900000572205|1|2023-10-19|15/09/2023||0.0686|275180000|304140000|1.3899999856949|1
2023-12-31 13:56:58|05796|26108|HMSN|23.21B|23210000000|499.8|58589|47.17|31|2024-01-26|15/12/2023||2.68||754250000|499.79998779297|1|2023-10-18|15/09/2023|3.7|3.69|789000000|747750000|363.39999389648|1
2023-12-31 13:57:09|05797|948845|0NTM|2.21B|2210000000|32.7|5187|11.26|30|2024-03-13|15/12/2023||0.5281||736570000|32.599998474121|1|2023-11-14|15/09/2023|0.17|0.2147|684500000|617530000|31.10000038147|1
2023-12-31 13:57:15|05798|997109|LXIL|1.8B|1800000000|104.8|4326867|-6.93|20|2024-02-28|15/12/2023|||||104.80000305176|1|2023-12-04|15/09/2023|||||96.650001525879|1
2023-12-31 13:57:21|05799|948989|0QWA|3.23B|3230000000|24.48|27582|2.15|30|2024-02-01|15/12/2023|||||24.239999771118|1|2023-11-08|15/09/2023|||423850000|411270000|22.780000686646|1
2023-12-31 13:57:25|05800|1172943|LDA|925.82M|925820000|0.851|549436|-17.54|14|2024-02-21|15/12/2023||0.0193||244110000|0.85100001096725|1|2023-10-20|15/09/2023||0.0024|240000000|240000000|0.8740000128746|1
2023-12-31 13:57:31|05801|989701|0DNW|14.97B|14970000000|74.15|28521|-17.13|30|2024-02-28|15/12/2023||1.73||8420000000|73.669998168945|1|2023-11-15|15/09/2023|0.3724|0.2537|8570000000|8570000000|77.779998779297|1
2023-12-31 13:57:37|05802|33695|GIMBb|1.24B|1240000000|44.3|92|4.49|25|2024-02-22|15/12/2023|||||46.080001831055|1|2023-11-23|15/09/2023|||||42|1
2023-12-31 13:57:44|05803|948867|0RPI|2.93B|2930000000|1.47|5559785|29.82|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
2023-12-31 13:57:49|05804|7126|OXB|212.97M|212970000|220|351429|-50.28|31|2024-02-28|15/12/2023||-39.15||46700000|220|1|2023-11-29|15/09/2023|||||172|1
2023-12-31 13:57:56|05805|6699|MTO|1.26B|1260000000|99.3|2670653|33.11|32|2024-02-28|15/12/2023|||||99.300003051758|1|2023-11-23|15/09/2023|||||106.40000152588|1
2023-12-31 13:58:01|05806|1054857|CRAYN|7.48B|7480000000|84.7|592948|-15.38|29|2024-02-13|15/12/2023||1.74||1780000000|84.699996948242|1|2023-11-08|15/09/2023|-0.09|0.2681|1460000000|1430000000|69.349998474121|1
2023-12-31 13:58:11|05807|8809|SANOMA|1.13B|1130000000|6.93|102148|-29.43|41|2024-02-07|15/12/2023||-0.17||252460000|6.9299998283386|1|2023-10-26|15/09/2023|0.7|0.66|580300000|562700000|6.7600002288818|1
2023-12-31 13:58:15|05808|1084278|0SE5|1.3B|1300000000|83.4|22|-3.9|0||
2023-12-31 13:58:19|05809|28054|SMSS|1.25B|1250000000|940|939024|20.2|18|2023-03-13|15/12/2022|0.08||72840000||830|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2023-12-31 13:58:25|05810|989961|0RES|10.08B|10080000000|117.3|13615|-4.04|30|2024-03-06|15/12/2023||4.14||2230000000|117.44999694824|1|2023-11-08|15/09/2023|4.1|4.36|2270000000|2290000000|107.05000305176|1
2023-12-31 13:58:29|05811|1024183|SEYMF|2.57B|2570000000|18.61|150|23.93|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2023-12-31 13:58:37|05812|1010690|SDIPb|10.25B|10250000000|270.6|94875|19.73|28|2024-02-09|15/12/2023||3.3||1270000000|270.60000610352|1|2023-10-27|15/09/2023|3.3|3|1210000000|1210000000|201.60000610352|1
2023-12-31 13:58:42|05813|6829|RCH|235.47M|235470000|74.9|523959|-21.24|36|2024-03-05|15/12/2023||||280000000|74.900001525879|1|2023-10-10|15/09/2023|||||80.650001525879|1
2023-12-31 13:58:49|05814|989812|0IUJ|3.48B|3480000000|50.4|15062|-8.9|30|2024-02-28|15/12/2023||||207300000|50.880001068115|1|2023-10-24|15/09/2023|||214600000|219000000|46.919998168945|1
2023-12-31 13:58:55|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
2023-12-31 13:59:01|05816|29948|TIP|1.54B|1540000000|9.3|138896|27.22|35|2024-03-13|15/12/2023|||||9.3000001907349|1|2023-11-14|15/09/2023|||||8.329999923706|1
2023-12-31 13:59:06|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
2023-12-31 13:59:12|05818|948546|0GXJ|10.49B|10490000000|85.03|27596|-8.4|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
2023-12-31 13:59:17|05819|1141818|UPR|639.15M|639150000|2.7|83446|-16.26|0||
2023-12-31 13:59:23|05820|949753|BUFAB|14.58B|14580000000|386.6|57965|65.21|30|2024-02-08|15/12/2023||2.98||2070000000|386.60000610352|1|2023-10-26|15/09/2023|2.42|3.72|2070000000|2100000000|244|1
2023-12-31 13:59:29|05821|948903|0O9B|1.76B|1760000000|8.425|99701|-7.02|30|2024-02-19|15/12/2023||0.09||227300000|8.4799995422363|1|2023-11-09|15/09/2023|0.11|0.07|209000000|208920000|8.7700004577637|1
2023-12-31 13:59:35|05822|963042|ATSV|1.02B|1020000000|26.08|3789|-18|29|2024-02-01|15/12/2023||1.18||503000000|26.200000762939|1|2023-11-02|15/09/2023|1.2|0.83|452000000|447000000|23.700000762939|1
2023-12-31 13:59:41|05823|948704|0MFT|1.24B|1240000000|46.15|815|-2.53|21|2023-02-16|15/12/2022|||||46.150001525879|1|2022-11-08|15/09/2022|||||47.5|1
2023-12-31 13:59:46|05824|1159368|N91|1.65B|1650000000|183.5|965127|-1.29|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
2023-12-31 13:59:51|05825|13056|VIGR|3.39B|3390000000|26.5|29255|18.57|42|2024-03-12|15/12/2023|||||26.5|1|2023-11-30|15/09/2023|||||25.5|1
2023-12-31 13:59:57|05826|949768|PLAZb|10.09B|10090000000|84.4|169854|2.55|30|2024-01-26|15/12/2023||1.1||382000000|84.400001525879|1|2023-10-17|15/09/2023|1.1|1.28|373000000|370000000|64.099998474121|1
2023-12-31 14:00:08|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
2023-12-31 14:00:21|05828|6560|MGNS|1.03B|1030000000|2215|48828|44.77|19|2023-02-22|15/12/2022|0.38||1910000000||1650|1|2022-08-02|15/06/2022|0.92||1700000000||1996|1
2023-12-31 14:01:27|05829|942521|GRANG|12.33B|12330000000|116.5|133694|36.58|6|2024-01-25|15/12/2023||1||5490000000|116.5|1|2023-10-26|15/09/2023|2.93|2.99|5580000000|5580000000|90|1
2023-12-31 14:01:33|05830|955872|FLOW|777.51M|777510000|17.96|152212|-17.01|32|2024-02-08|15/12/2023||0.22||76340000|17.959999084473|1|2023-10-26|15/09/2023|0.1455|0.5013|67650000|96580000|16.079999923706|1
2023-12-31 14:01:39|05831|1159419|MUSTI|872.09M|872090000|26.1|123099|69.9|21|2024-01-31|15/12/2023||0.27||118830000|26.10000038147|1|2023-11-09|15/09/2023|0.23|0.2325|110400000|110300000|17.889999389648|1
2023-12-31 14:01:43|05832|948765|0MSJ|17.3B|17300000000|132.2|290364|-0.3|0||
2023-12-31 14:01:50|05833|994313|GOGLTNOK|19.83B|19830000000|9.76|11389|12.79|30|2024-02-29|15/12/2023||2.57||1950000000|98.800003051758|1|2023-11-21|15/09/2023|1.49|0.688|1680000000|1750000000|83.800003051758|1
2023-12-31 14:01:56|05834|32178|ROVI|3.21B|3210000000|60.2|93645|66.94|37|2024-02-20|15/12/2023||||385000000|60.200000762939|1|2023-11-09|15/09/2023|||214000000|210560000|48.400001525879|1
2023-12-31 14:02:01|05835|1073139|BHGF|2.52B|2520000000|14.12|914666|-23.96|27|2024-01-26|15/12/2023||0.045||2860000000|14.119999885559|1|2023-10-26|15/09/2023|-7.3|-7.2|2860000000|2860000000|9.75|1
2023-12-31 14:02:12|05836|1055079|GLV|705.18M|705180000|1.22|225369|39.08|0||
2023-12-31 14:02:18|05837|7018|WBD|1.82B|1820000000|1.827|982607|32.87|39|2024-03-14|15/12/2023|||||1.8270000219345|1|2023-11-09|15/09/2023|||||1.7089999914169|1
2023-12-31 14:02:24|05838|989757|0N4I|1.89B|1890000000|21.7|272|31.75|25|2024-03-05|15/12/2023|||||18.920000076294|1|2023-11-09|15/09/2023|||||18.920000076294|1
2023-12-31 14:02:29|05839|977689|TOKMAN|860.03M|860030000|14.63|93481|29.58|30|2024-03-22|15/12/2023||0.49||463500000|14.630000114441|1|2023-11-17|15/09/2023|0.21|0.3014|364300000|374300000|13.470000267029|1
2023-12-31 14:02:37|05840|26053|BIOGb|10.22B|10220000000|101.1|95931|20.98|38|2024-02-07|15/12/2023||0.69||289950000|101.09999847412|1|2023-10-20|15/09/2023|1.01|1.01|317850000|317700000|99.550003051758|1
2023-12-31 14:02:43|05841|948943|0P52|2.02B|2020000000|12.21|17077|-25.98|30|2024-03-05|15/12/2023||0.0619||314420000|12.25|1|2023-10-19|15/09/2023|-0.0636|-0.0641|244000000|242340000|12.060000419617|1
2023-12-31 14:02:49|05842|23597|ACEm|2.94B|2940000000|13.83|2832|4.23|35|2024-03-11|15/12/2023|||||13.560000419617|1|2023-11-17|15/09/2023|||1160000000|1160000000|11.279999732971|1
2023-12-31 14:02:55|05843|1010841|MTRS|29.84B|29840000000|164.4|319481|59.77|28|2024-02-01|15/12/2023||1.74||3700000000|164.39999389648|1|2023-10-24|15/09/2023|1.55|1.56|3560000000|3480000000|114.80000305176|1
2023-12-31 14:03:01|05844|1081634|CRLI|2.79B|2790000000|24.8|70498|5.53|27|2024-02-29|15/12/2023||0.0971||163050000|24.799999237061|1|2023-10-31|15/09/2023|0.2039|0.1748|166900000|166900000|18.739999771118|1
2023-12-31 14:03:06|05845|989910|0KBT|1.54B|1540000000|2.325|172640|-9.32|30|2024-03-28|15/12/2023|||||2.3199999332428|1|2023-11-10|15/09/2023|||232300000||2.4530000686645|1
2023-12-31 14:03:12|05846|7064|ECMPA|1.18B|1180000000|22.2|47709|-1.77|35|2024-03-22|15/12/2023|||||22.200000762939|1|2023-11-03|15/09/2023|||61300000||21.719999313354|1
2023-12-31 14:03:19|05847|989780|0EEI|5.07B|5070000000|28.45|17877|67.36|26|2024-02-29|15/12/2023|||||28.25|1|2023-12-14|15/09/2023|||||26.520000457764|1
2023-12-31 14:03:25|05848|989950|0JH4|12.55B|12550000000|106.6|12049|0|30|2024-02-07|15/12/2023||4.93||1460000000|68.800003051758|1|2023-11-01|15/09/2023|5.51|5.49|1490000000|1490000000|68.800003051758|1
2023-12-31 14:03:31|05849|1056296|UNIQ|2.29B|2290000000|7.46|1823|6.73|30|2024-03-07|15/12/2023|||||7.4499998092651|1|2023-11-23|15/09/2023|||||7.7199997901917|1
2023-12-31 14:03:38|05850|989777|0RAI|12.36B|12360000000|76.75|35890|11.12|30|2024-02-01|15/12/2023||2.56||3150000000|76.449996948242|1|2023-11-02|15/09/2023|0.89|0.8829|2150000000|2150000000|63.169998168945|1
2023-12-31 14:03:44|05851|989784|0K9H|992.31M|992310000|3.16|24453|-10.73|25|2024-02-26|15/12/2023|||||3.1600000858307|1|2023-10-31|15/09/2023|||108000000|107700000|2.9100000858307|1
2023-12-31 14:03:53|05852|964568|AR4G|486.77M|486770000|17.85|40874|-2.57|31|2023-08-10|15/06/2023|||||17.85000038147|1|2023-05-11|15/03/2023|||743800000||16.479999542236|1
2023-12-31 14:03:56|05853|949103|HBRN|891.98M|891980000|136.9|28758.31|0|0||
2023-12-31 14:04:00|05854|995934|DEC|534.35M|534350000|1115|305724|-52.1|23|2024-03-19|15/12/2023|||||1115|1|2023-11-15|15/09/2023|||||1415|1
2023-12-31 14:04:06|05855|1123217|ILTY|457.28M|457280000|5.455|266693|-20.94|21|2024-02-09|15/12/2023|||||5.4549999237061|1|2023-11-10|15/09/2023|||77900000|81700000|5.3299999237061|1
2023-12-31 14:04:11|05856|1024305|PHMMF|817.22M|817220000|41.08|1011|-33.33|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2023-12-31 14:04:16|05857|985189|SECARE|9.68B|9680000000|61.02|160486|98.44|29|2024-02-15|15/12/2023||0.3075||572600000|61.020000457764|1|2023-10-25|15/09/2023|0.2416|0.2085|602000000|558150000|34.180000305176|1
2023-12-31 14:04:22|05858|6788|CHG|968.42M|968420000|350.5|1040309|17.82|34|2023-12-12|15/10/2023|0.1187|0.1187||262100000|327.5|1|2023-09-12|15/07/2023|||||304.5|1
2023-12-31 14:04:27|05859|942380|SPI|915.29M|915290000|226.5|415811|-0.66|24|2024-02-29|15/12/2023||2.30||692000000|226.5|1|2023-11-29|15/09/2023|||||224.5|1
2023-12-31 14:04:33|05860|28689|NCCG|402.65M|402650000|128.8|735683|-35.6|30|2024-01-25|15/11/2023||5.69||161000000|128.80000305176|1|2023-11-01|15/08/2023|||||106.59999847412|1
2023-12-31 14:04:38|05861|1080046|TM17|266.28M|266280000|185|1913574|-57.95|12|2023-03-28|15/12/2022|0.1||84200000||444|1|2022-09-12|15/06/2022|0.06||53250000||364.5|1
2023-12-31 14:04:43|05862|1009008|DLTTF|1.14B|1140000000|4.62|10678|0|0||
2023-12-31 14:04:51|05863|15203|CFEB|190.16M|190160000|7.63|5867|-20.02|34|2024-02-27|15/12/2023|||||7.6300001144409|1|2023-11-21|15/09/2023|||262800000||7.210000038147|1
2023-12-31 14:04:56|05864|6775|KLR|640.43M|640430000|880|106946|10|30|2024-03-05|15/12/2023|||||880|1|2023-10-23|15/09/2023|||||673|1
2023-12-31 14:05:01|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
2023-12-31 14:05:07|05866|26128|KNOW|4.29B|4290000000|156.6|49463|-23.16|36|2024-02-08|15/12/2023||3.28||1910000000|156.60000610352|1|2023-10-25|15/09/2023|1.26|1.82|1540000000|1480000000|120.40000152588|1
2023-12-31 14:05:14|05867|989808|0QAG|1.88B|1880000000|306|32|-0.56|28|2024-03-13|15/12/2023|||||265.5|1|2023-10-24|15/09/2023|||696000000|697000000|265.5|1
2023-12-31 14:05:20|05868|948915|0OFU|2.02B|2020000000|3.126|1203035|19.56|30|2024-02-29|15/12/2023|||||3.1180000305176|1|2023-11-02|15/09/2023|||1080000000|1090000000|2.7260000705719|1
2023-12-31 14:05:24|05869|1177648|MEDX|776.66M|776660000|19|26149|7.95|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
2023-12-31 14:05:29|05870|943384|PCELL|2.41B|2410000000|46.44|392623|-60.99|28|2024-02-08|15/12/2023|||||46.439998626709|1|2023-10-19|15/09/2023|||||46.939998626709|1
2023-12-31 14:05:37|05871|26046|BEIAb|11.45B|11450000000|189.6|31214|16.03|38|2024-02-14|15/12/2023||3.88||1650000000|189.60000610352|1|2023-10-26|15/09/2023|3.1|3.33|1680000000|1760000000|171.60000610352|1
2023-12-31 14:05:45|05872|989887|0REQ|6.11B|6110000000|322|1195|23.19|30|2024-02-28|15/12/2023||8.5||4690000000|324|1|2023-12-19|15/09/2023|12.9|13.7|4960000000|5200000000|312.25|1
2023-12-31 14:05:51|05873|989994|0NZU|21.79B|21790000000|373.2|59102|84.6|29|2024-02-27|15/12/2023||-3.87||135460000|377.60000610352|1|2023-11-09|15/09/2023|1.27|-2.33|295520000|57930000|291.20001220703|1
2023-12-31 14:05:57|05874|989811|0QXM|7.84B|7840000000|135.6|26911|21.79|30|2024-02-08|15/12/2023||2.77||2530000000|136.10000610352|1|2023-10-24|15/09/2023|3.48|3.4|2340000000|2340000000|95.529998779297|1
2023-12-31 14:06:02|05875|1165547|ACCA|8.2B|8200000000|13.58|808511|17.47|15|2024-02-09|15/12/2023||-0.0703||505270000|13.579999923706|1|2023-10-26|15/09/2023|-0.0673|-0.065|439560000|439670000|10.270000457764|1
2023-12-31 14:06:06|05876|1072227|CIBUS|7.67B|7670000000|134.05|293607|-6.52|19|2024-02-29|15/12/2023||0.2||32770000|134.05000305176|1|2023-11-07|15/09/2023|0.13|0.2|36520000|34510000|112.94999694824|1
2023-12-31 14:06:17|05877|989760|0GTM|12.25B|12250000000|86.25|16360|12.77|30|2024-02-16|15/12/2023||1.1||623730000|86.550003051758|1|2023-10-27|15/09/2023|0.62|1.4|612000000|619550000|59.020000457764|1
2023-12-31 14:06:21|05878|989834|||||||30|2024-01-31|15/12/2023||2.23||721290000|230.89999389648|1|2023-10-12|15/09/2023|2.59|2.55|700000000|704020000|179.85000610352|1
2023-12-31 14:06:29|05879|963647|SIAG|881.55M|881550000|12.5|617|3.45|28|2023-11-29|15/09/2023|||81100000||12.720000267029|1|2023-08-30|15/06/2023|||46300000||12.079999923706|1
2023-12-31 14:06:35|05880|989820|0QV7|1.2B|1200000000|44.7|12109|15.1|25|2024-02-22|15/12/2023|||||44.900001525879|1|2023-10-26|15/09/2023|||||45.580001831055|1
2023-12-31 14:06:41|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
2023-12-31 14:06:49|05882|945695|DUST|4.43B|4430000000|9.74|1357944|-76.41|31|2024-04-10|15/02/2024||0.1101||6180000000|9.7399997711182|1|2024-01-10|15/11/2023||0.1704||6090000000|9.7399997711182|1
2023-12-31 14:06:54|05883|948529|0G9W|905.05M|905050000|2.85|67324|-13.11|30|2024-02-22|15/12/2023|||||2.8499999046326|1|2023-11-01|15/09/2023|||||2.8499999046326|1
2023-12-31 14:07:00|05884|15256|RETE|928.66M|928660000|64.6|9935|4.19|27|2024-02-19|15/12/2023||||33610000|64.599998474121|1|2023-11-20|15/09/2023||||33150000|64.099998474121|1
2023-12-31 14:07:07|05885|1076601|0SFN|13.41B|13410000000|21.16|116006|-40.41|25|2024-02-08|15/12/2023||0.2229||8800000000|21.340000152588|1|2023-10-25|15/09/2023|-0.72|0.1419|7910000000|8570000000|17.709999084473|1
2023-12-31 14:07:13|05886|948972|0QF5|932.8M|932800000|4.66|33754|-1.68|30|2024-02-29|15/12/2023||0.2086||1230000000|4.6900000572205|1|2023-11-09|15/09/2023|0.0493|0.0564|978000000|985480000|4.8099999427795|1
2023-12-31 14:07:20|05887|27760|AMSU|450.96M|450960000|207.5|454049|-19.88|33|2024-03-13|15/12/2023||4.40||62500000|207.5|1|2023-11-29|15/09/2023|||||209.5|1
2023-12-31 14:07:26|05888|976461|FORT|364.41M|364410000|176.8|437126|-5.25|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
2023-12-31 14:07:31|05889|1073019|HARVIA|508.31M|508310000|27.2|39139|53.85|27|2024-02-08|15/12/2023||0.2975||37150000|27.200000762939|1|2023-11-02|15/09/2023|0.2466|0.245|34000000|33980000|23.239999771118|1
2023-12-31 14:07:39|05890|6890|FUGR|1.94B|1940000000|17.34|291450|54.82|36|2024-02-29|15/12/2023||||543500000|17.340000152588|1|2023-10-26|15/09/2023|||608900000|548000000|13.880000114441|1
2023-12-31 14:07:44|05891|948633|0J1Z|1.64B|1640000000|3.2|81943|-15.3|30|2024-03-07|15/12/2023||0.0333||417530000|3.210000038147|1|2023-11-02|15/09/2023|0.09|0.09|408000000|407950000|3.4700000286102|1
2023-12-31 14:07:50|05892|958982|XVIVO|10.38B|10380000000|328|42264|79.23|30|2024-01-25|15/12/2023||0.6605||172150000|328|1|2023-10-24|15/09/2023|0.1|0.2374|146610000|146800000|226|1
2023-12-31 14:07:56|05893|1050738|WHRW|390.87M|390870000|92|863429|-12.05|22|2024-02-28|15/12/2023|||||92|1|2023-11-07|15/09/2023|||||79.599998474121|1
2023-12-31 14:08:02|05894|940774|TRMR|297.24M|297240000|204|223086|-23.19|19|2024-03-06|15/12/2023||0.0829||98940000|204|1|2023-11-22|15/09/2023|0.045|0.0337|76600000|76540000|138.39999389648|1
2023-12-31 14:08:06|05895|1162800|GVS|974.36M|974360000|5.58|96380|37.78|20|2024-03-20|15/12/2023||0.05||109890000|5.5749998092651|1|2023-11-09|15/09/2023|0.05|0.05|99700000|102040000|4.5440001487732|1
2023-12-31 14:08:12|05896|26378|AKTIA|682.81M|682810000|9.43|76856|-7.73|32|2024-02-08|15/12/2023||0.32||75200000|9.4300003051758|1|2023-11-09|15/09/2023|0.34|0.34|75250000|75300000|9.3199996948242|1
2023-12-31 14:08:17|05897|989677|0HA8|2.84B|2840000000|48|45|10.14|26|2024-02-27|15/12/2023|||||47.25|1|2023-11-13|15/09/2023|||||47.25|1
2023-12-31 14:08:24|05898|298|PFD|1.17B|1170000000|135.6|675371|24.86|37|2024-01-23|15/12/2023|||||135.60000610352|1|2023-11-16|15/09/2023|||255200000|255200000|131|1
2023-12-31 14:08:31|05899|993275|CSH|483.90M|483900000|79.8|4517286|26.47|12|2023-06-28|15/03/2023|||||80.300003051758|1|2022-12-06|15/09/2022|0.07||27790000||61.400001525879|1
2023-12-31 14:08:36|05900|989732|0RKF|1.12B|1120000000|32.6|2624|20.93|28|2024-02-27|15/12/2023|||||32.349998474121|1|2023-11-15|15/09/2023|||858000000|858000000|29.319999694824|1
2023-12-31 14:08:43|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
2023-12-31 14:08:47|05902|1177463|VTSCn|3.13B|3130000000|78.2|99105|44.15|15|2024-03-22|15/12/2023||2.46||2490000000|78.199996948242|1|2023-11-17|15/09/2023|0.76|1.06|2200000000|2320000000|93.050003051758|1
2023-12-31 14:08:53|05903|948600|0HNZ|1.21B|1210000000|16.61|18857|25.58|25|2024-02-15|15/12/2023|||||16.639999389648|1|2023-10-11|15/09/2023|||191380000|183500000|16.620000839233|1
2023-12-31 14:08:57|05904|948688|0LO9|729.13M|729130000|22.82|80893|-34.14|0||
2023-12-31 14:09:04|05905|26195|SKISb|9.38B|9380000000|119.7|89114|7.84|43|2024-03-20|15/02/2024||9.7||2510000000|119.69999694824|1|2023-12-19|15/11/2023|-4.89|-4.69|220200000|191530000|117.59999847412|1
2023-12-31 14:09:15|05906|940904|VCP|348.44M|348440000|302|342872|-37.21|32|2024-02-28|15/12/2023|||||302|1|2023-11-22|15/09/2023|||||302|1
2023-12-31 14:09:21|05907|954908|COOR|4.14B|4140000000|43.82|259081|-31.85|31|2024-02-08|15/12/2023||1.21||3220000000|43.819999694824|1|2023-10-25|15/09/2023|0.6203|0.8106|3020000000|3020000000|43.880001068115|1
2023-12-31 14:09:27|05908|942711|TNXT|920.76M|920760000|20.28|72204|-11.05|29|2024-03-07|15/12/2023||||135300000|20.280000686646|1|2023-11-10|15/09/2023|0.19|0.03|87100000|87100000|17.420000076294|1
2023-12-31 14:09:33|05909|15254|RECT|592.58M|592580000|10.6|60272|-31.79|30|2024-02-29|15/12/2023||||281000000|10.60000038147|1|2023-10-27|15/09/2023|||132300000||8.5200004577637|1
2023-12-31 14:09:39|05910|1006463|ALPH|758.13M|758130000|1750|69051|-5.41|14|2023-03-14|15/12/2022|0.51||52190000||1840|1|2022-08-30|15/06/2022|0.32||46140000||1825|1
2023-12-31 14:09:44|05911|948745|0MKO|1.31B|1310000000|5.96|88362|29.78|30|2024-02-27|15/12/2023||0.0245||428980000|5.9699997901917|1|2023-11-02|15/09/2023||0.0454|568500000|552160000|5.2300000190735|1
2023-12-31 14:09:50|05912|32424|EMISG|1.23B|1230000000|1920|785585|2.56|19|2023-03-15|15/12/2022|||||1838|1|2022-09-07|15/06/2022|0.19||87270000||1880|1
2023-12-31 14:09:57|05913|7464|VLAN|1.18B|1180000000|28.15|84606|28.54|33|2024-02-22|15/12/2023||1.34||325000000|28.14999961853|1|2023-11-02|15/09/2023|||||25.39999961853|1
2023-12-31 14:10:02|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
2023-12-31 14:10:09|05915|28365|GGPL|501.91M|501910000|9.86|17593036|23.25|15|2023-03-01|15/12/2022|-0||||7.8499999046326|1|2022-11-09|15/06/2022|-0||||7.8000001907349|1
2023-12-31 14:10:16|05916|1166927|VACC|6.99B|6990000000|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
2023-12-31 14:10:22|05917|994376|SVOLb|6.34B|6340000000|60.75|137231|1.15|28|2024-03-12|15/02/2024|||||60.75|1|2023-12-13|15/11/2023|||||55.849998474121|1
2023-12-31 14:10:28|05918|29838|||||||42|2024-02-08|15/12/2023|||||8.039999961853|1|2023-11-08|15/09/2023|||465000000|465000000|7.8899998664856|1
2023-12-31 14:10:34|05919|954889|CRN|758.47M|758470000|115.8|672962|47.14|14|2022-09-07|15/06/2022|||||84.599998474121|1|2022-03-03|15/12/2021|||||105.80000305176|1
2023-12-31 14:10:41|05920|29836|ELEN|779.31M|779310000|9.75|125697|-31.58|35|2024-03-14|15/12/2023|||||9.75|1|2023-11-14|15/09/2023|||147400000||9.5|1
2023-12-31 14:10:47|05921|29867|ITMI|1.17B|1170000000|27.75|13396|8.61|37|2024-03-05|15/12/2023|||||27.75|1|2023-11-09|15/09/2023|||||24.200000762939|1
2023-12-31 14:10:51|05922|989750|0O7J|1.22B|1220000000|9.14|4100|3.39|25|2024-02-22|15/12/2023||0.13||244000000|9.1499996185303|1|2023-11-02|15/09/2023|0.12|0.12|224000000|240150000|9.170000076294|1
2023-12-31 14:10:57|05923|1031738|KETL|163.16M|163160000|74.6|598502|-9.02|15|2023-03-29|15/12/2022|0.04||56230000||88.199996948242|1|2022-09-20|15/06/2022|0.04||50690000||146|1
2023-12-31 14:11:06|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
2023-12-31 14:11:11|05925|1052374|NLFSK|3.21B|3210000000|118.2|22686|-19.37|27|2024-02-15|15/12/2023||0.4||256000000|118.19999694824|1|2023-11-16|15/09/2023|0.21|0.2|247800000|260500000|121.19999694824|1
2023-12-31 14:11:21|05926|989857|0QEP|1.61B|1610000000|4.91|11158|61.91|30|2024-03-14|15/12/2023||||1150000000|4.9770002365112|1|2023-10-26|15/09/2023|||1120000000|1120000000|4.3520002365112|1
2023-12-31 14:11:28|05927|6919|NSTEc|378.11M|378110000|18.76|26950|-19.31|31|2024-01-25|15/12/2023|||||18.760000228882|1|2023-10-13|15/09/2023|1.52||43100000|15100000|17.260000228882|1
2023-12-31 14:11:34|05928|1010887|BOOZT|9B|9000000000|136|217172|13.05|28|2024-02-08|15/12/2023||2.25||2850000000|136|1|2023-11-07|15/09/2023|0.595|0.536|1550000000|1550000000|79.199996948242|1
2023-12-31 14:11:41|05929|28560|CRW|612.23M|612230000|1750|71221|-3.58|13|2023-03-13|15/12/2022|||||1480|1|2022-09-19|15/06/2022|||||1810|1
2023-12-31 14:11:46|05930|28050|PCTN|377.3M|377300000|69.2|914131|-13.39|15|2023-05-24|15/03/2023|||||77.300003051758|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2023-12-31 14:11:52|05931|29878|MARR|755.06M|755060000|11.48|113310|0.7|41|2024-03-12|15/12/2023|||||11.479999542236|1|2023-11-14|15/09/2023|||619350000|631000000|11.979999542236|1
2023-12-31 14:11:59|05932|28494|ALAPH|218.86M|218860000|40.5|1387488|-23.58|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
2023-12-31 14:12:05|05933|28641|RSTP|301.23M|301230000|220|390055|-33.33|23|2024-03-14|15/12/2023|||||220|1|2023-11-16|15/09/2023|||||202|1
2023-12-31 14:12:11|05934|26066|CEVI|5.06B|5060000000|211.5|29218|-7.64|32|2024-02-07|15/12/2023||1.49||175780000|211.5|1|2023-10-25|15/09/2023|1.1|1.1|167900000|167930000|140|1
2023-12-31 14:12:16|05935|6915|BAMN|659.51M|659510000|2.418|1144374|11.43|35|2024-02-15|15/12/2023||||3000000|2.4179999828339|1|2023-11-02|15/09/2023|||1570000000|1480000000|1.9830000400543|1
2023-12-31 14:12:22|05936|989867|0KIZ|13.52B|13520000000|102.06|16|-87.88|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
2023-12-31 14:12:28|05937|993187|||||||24|2023-05-09|15/03/2023|-0.6||1010000000||25.5|1|2023-02-17|15/12/2022|0.62||971000000||26|1
2023-12-31 14:12:34|05938|26405|WITH|182.2M|182200000|1.036|163319|-24.54|35|2024-02-13|15/12/2023||-0.026||37450000|1.0360000133514|1|2023-10-18|15/09/2023|-0.06|-0.0425|34800000|34800000|0.95899999141693|1
2023-12-31 14:12:39|05939|989788|0HV8|2.52B|2520000000|101.4|865|15.93|25|2024-03-18|15/12/2023|||||102.25|1|2023-11-29|15/09/2023|||||95.25|1
2023-12-31 14:12:44|05940|6601|HFD|434.39M|434390000|199.3|861458|-4.64|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
2023-12-31 14:12:49|05941|28486|AVON|254.97M|254970000|850|55678|-20.93|19|2023-05-22|15/03/2023|||||991|1|2022-12-13|15/09/2022||38.26||116780000|1030|1
2023-12-31 14:12:55|05942|1017270|SEDANA|2.3B|2300000000|23.28|177449|24.49|28|2024-02-15|15/12/2023||-0.18||43000000|23.280000686646|1|2023-10-26|15/09/2023|-0.0687|-0.07|34280000|34000000|18.030000686646|1
2023-12-31 14:13:02|05943|968983|WJG|147.81M|147810000|58.3|1674360|-41.93|14|2023-01-25|15/09/2022|0.1||214100000||109|1|2022-05-17|15/03/2022|-0.05||193000000||231|1
2023-12-31 14:13:07|05944|949086|ESP|572.06M|572060000|94.8|914225|12.59|15|2023-03-01|15/12/2022|-0||37370000||86.5|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1
2023-12-31 14:13:12|05945|1135895|0A1R|15.4B|15400000000|354.9|11026|0|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
2023-12-31 14:13:16|05946|940860|FDEV|50.64M|50640000|131.2|497789|-86.35|15|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1
2023-12-31 14:13:21|05947|1031111|SPOLS|15.36B|15360000000|132.6|46144|9.41|28|2024-02-09|15/12/2023||3.58||1410000000|132.60000610352|1|2023-10-27|15/09/2023|2.45|2.74|1270000000|1300000000|127.19999694824|1
2023-12-31 14:13:27|05948|989813|0QT8|586.77M|586770000|1.108|131937|0.18|26|2024-02-22|15/12/2023||0.033|||1.1050000190735|1|2023-10-31|15/09/2023|||||0.88300001621246|1
2023-12-31 14:13:33|05949|989898|0JXF|14.83B|14830000000|180|19340|42.74|30|2024-02-01|15/12/2023||3.19||2370000000|179.19999694824|1|2023-10-19|15/09/2023|-0.1|0.5587|2370000000|1760000000|168.80000305176|1
2023-12-31 14:13:37|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
2023-12-31 14:13:44|05951|989897|0MTK|638.08M|638080000|20.7|73659|0|25|2024-02-13|15/12/2023|||||23.799999237061|1|2023-11-09|15/09/2023|||||23.799999237061|1
2023-12-31 14:13:49|05952|28261|DOTD|303.23M|303230000|98.9|588881|19.44|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
2023-12-31 14:13:55|05953|989722|0DTI|10.29B|10290000000|242|8046|-16.52|25|2024-02-16|15/12/2023||11.08||2950000000|242.5|1|2023-10-26|15/09/2023|3.4|3.58|3200000000|2990000000|182.69999694824|1
2023-12-31 14:14:01|05954|948959|0Q8P|935.52M|935520000|1.76|38832|0|30|2024-02-29|15/12/2023||0.04||1030000000|1.7599999904633|1|2023-10-31|15/09/2023|0.03|0.05|1170000000|1170000000|1.460000038147|1
2023-12-31 14:14:07|05955|989933|0RD7|8.88B|8880000000|46.54|66630|44.22|30|2024-02-14|15/12/2023||0.93||5460000000|46.180000305176|1|2023-10-26|15/09/2023|3.28|3.44|6310000000|6160000000|34.330001831055|1
2023-12-31 14:14:13|05956|586|YIT|415.95M|415950000|1.99|367398|-19.11|41|2024-02-09|15/12/2023||0.0278||626830000|1.9869999885559|1|2023-11-01|15/09/2023|0.01|0.008|553000000|553000000|1.682000041008|1
2023-12-31 14:14:19|05957|943188|ERGO|701.05M|701050000|1346|810885|5.82|15|2023-03-21|15/12/2022|0.15||75350000|72600000|1020|1|2022-09-26|15/06/2022|0.14||69920000||1160|1
2023-12-31 14:14:29|05958|955674|IVSO|8.81B|8810000000|196.2|102707|19.2|31|2024-02-13|15/12/2023||1.23||343900000|196.19999694824|1|2023-10-25|15/09/2023|0.88|0.8567|311600000|287270000|182.60000610352|1
2023-12-31 14:14:33|05959|989761|0HDP|10.14B|10140000000|319.1|12173|-23.55|0||
2023-12-31 14:14:39|05960|948973|0QFC|1.18B|1180000000|8.6|4959|24.39|30|2024-02-08|15/12/2023||0.16||713000000|8.6199998855591|1|2023-11-03|15/09/2023|0.12|0.115|578000000|601000000|8.5900001525879|1
2023-12-31 14:14:44|05961|989845|0HDJ|6.13B|6130000000|109.4|1884|-6.37|30|2024-02-14|15/12/2023||||4230000000|108.09999847412|1|2023-11-09|15/09/2023|||4120000000|4040000000|94.150001525879|1
2023-12-31 14:14:50|05962|948793|0NE1|1.49B|1490000000|3.267|48494|173.53|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
2023-12-31 14:14:55|05963|948986|0A37|14.9B|14900000000|108.8|41358|26.47|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
2023-12-31 14:15:00|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2023-12-31 14:15:06|05965|28232|FDPF|323.01M|323010000|1150|127663|-15.57|16|2023-05-08|15/02/2023||33.60|||1850|1|2022-10-18|15/08/2022|0.03||147400000||1380|1
2023-12-31 14:15:12|05966|1090524|ARB|155.72M|155720000|29|5569177|360.32|16|2023-10-31|15/09/2023||-0.011||11250000|9.5200004577637|1|2023-09-19|15/06/2023||-0.0129||10340000|8.5200004577637|1
2023-12-31 14:15:17|05967|6838|STEMS|556.36M|556360000|418|205599|3.72|33|2024-01-30|15/11/2023|||||418|1|2023-09-19|15/08/2023|||||359|1
2023-12-31 14:15:23|05968|6763|HLCL|273.23M|273230000|221.5|160758|-33.58|16|2023-05-22|15/03/2023|||||286.5|1|2022-11-22|15/09/2022|0.14||20180000||349.5|1
2023-12-31 14:15:29|05969|26009|NOBI|1.85B|1850000000|8.46|609538|-48.26|35|2024-02-20|15/12/2023||-0.15||3330000000|11.020000457764|1|2023-11-02|15/09/2023|-0.1793|-0.04|3100000000|3100000000|7.6900000572205|1
2023-12-31 14:15:34|05970|958973|STORYb|3.1B|3100000000|40.5|186590|-8.43|28|2024-02-15|15/12/2023||-0.105||945100000|40.5|1|2023-10-31|15/09/2023|-0.055|-0.1022|896000000|896000000|24.360000610352|1
2023-12-31 14:15:38|05971|26097|FINGb|1.02B|1020000000|1.74|10033953|-40.65|31|2024-02-15|15/12/2023||0.2435||668830000|1.7410000562668|1|2023-10-19|15/09/2023||0.2427||666570000|0.83499997854233|1
2023-12-31 14:15:45|05972|964907|STOG_p|898.35M|898350000|139.8|3041|-7.05|31|2023-11-20|15/09/2023|||||134|1|2023-08-31|15/06/2023|||||139|1
2023-12-31 14:15:51|05973|948980|0QIM|492.73M|492730000|3.49|52638|13.23|30|2024-03-13|15/12/2023||0.085||246000000|3.5099999904633|1|2023-11-02|15/09/2023|0.07|0.04|237000000|225930000|3.5899999141693|1
2023-12-31 14:15:57|05974|32421|VLX|577.89M|577890000|319|352076|27.35|28|2024-02-28|15/12/2023|||||319|1|2023-11-23|15/09/2023|||||297.5|1
2023-12-31 14:16:02|05975|1163795|FLNG|1.56B|1560000000|298.4|282556|-11.17|30|2024-02-29|15/12/2023||0.7176||97390000|29.059999465942|1|2023-11-07|15/09/2023|0.67|0.6728|94600000|93920000|31.229999542236|1
2023-12-31 14:16:08|05976|948751|0ML0|1.74B|1740000000|0.9045|174929|-2.15|26|2024-03-14|15/12/2023||0.01||2280000000|0.91000002622604|1|2023-11-15|15/09/2023|0.03|0.04|2210000000|2200000000|0.95999997854233|1
2023-12-31 14:16:18|05977|1072992|ELMRA|3.28B|3280000000|30.2|260468|88.87|28|2024-02-15|15/12/2023||0.8233||478800000|30.200000762939|1|2023-11-01|15/09/2023|0.18|0.13|350000000|350000000|23.840000152588|1
2023-12-31 14:16:24|05978|989941|0MKM|700.79M|700790000|15.86|2186|-3.02|27|2024-02-08|15/12/2023||||760000000|15.729999542236|1|2023-10-19|15/09/2023|||653500000|707000000|17.329999923706|1
2023-12-31 14:16:34|05979|994298|CREADa|9.76B|9760000000|72.2|94800|-7.44|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
2023-12-31 14:16:40|05980|28057|JSG|586.79M|586790000|141.6|1343149|46.13|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
2023-12-31 14:16:46|05981|968997|GARO|2.18B|2180000000|43.78|164668|-59.69|30|2024-02-21|15/12/2023||0.425||364000000|43.779998779297|1|2023-11-10|15/09/2023|-0.19|0.301|304000000|331860000|34.259998321533|1
2023-12-31 14:16:54|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
2023-12-31 14:17:00|05983|976471|DOMI|502.7M|502700000|3.36|90050|-6.28|29|2024-02-23|15/12/2023|||||3.3599998950958|1|2023-10-26|15/09/2023|||280000000|282660000|3.25|1
2023-12-31 14:17:07|05984|15212|ECONB|460.15M|460150000|2.57|87651|-9.82|36|2024-03-14|15/12/2023|||||2.5699999332428|1|2023-10-19|15/09/2023|||||2.2799999713898|1
2023-12-31 14:17:16|05985|1173162|WIX|358.43M|358430000|142.1|440177|-2.87|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
2023-12-31 14:17:23|05986|949736|AKSOA|20.58B|20580000000|42.02|774360|12.35|36|2024-02-08|15/12/2023||0.489||9450000000|42.020000457764|1|2023-10-30|15/09/2023|2.04|1.11|14300000000|14190000000|42.419998168945|1
2023-12-31 14:17:28|05987|1006174|GEST|2.02B|2020000000|3.51|361034|-2.93|29|2024-02-26|15/12/2023||0.18|||3.5079998970032|1|2023-11-06|15/09/2023|0.1224|0.11|2800000000|2950000000|3.6099998950958|1
2023-12-31 14:17:34|05988|989800|0GW8|7.66B|7660000000|68.3|46940|-13.92|30|2024-02-22|15/12/2023||0.1552||2210000000|68.150001525879|1|2023-11-14|15/09/2023|0.3846|0.3232|1160000000|1160000000|72.349998474121|1
2023-12-31 14:17:41|05989|989843|0QFA|4.4B|4400000000|115.4|6661|66.16|30|2024-02-02|15/12/2023||4.24||2380000000|115.19999694824|1|2023-11-10|15/09/2023|0.05|0.025|1290000000|1290000000|97.099998474121|1
2023-12-31 14:17:46|05990|989769|0QJX|3.3B|3300000000|10.8|1852|1.8|0||
2023-12-31 14:17:51|05991|958836|OTB|291.65M|291650000|175|735660|11.89|15|2023-05-22|15/03/2023|-0.03||73900000||102|1|2022-12-08|15/09/2022|0.063||144300000||125|1
2023-12-31 14:17:56|05992|989762|0E64|1.43B|1430000000|134.4|2532|48.7|30|2024-02-15|15/12/2023||0.93|||131.60000610352|1|2023-11-16|15/09/2023|1.85|0.81|479220000|479200000|121.19999694824|1
2023-12-31 14:18:03|05993|948850|0NV4|1.13B|1130000000|34.14|1413|11.64|30|2024-03-12|15/12/2023||||315300000|34.229999542236|1|2023-11-08|15/09/2023|||259300000|257500000|33.150001525879|1
2023-12-31 14:18:09|05994|989888|0MJ1|876.12M|876120000|25.2|1546|4.88|30|2024-03-06|15/12/2023|||||24.930000305176|1|2023-10-30|15/09/2023|||584000000|584000000|20.780000686646|1
2023-12-31 14:18:14|05995|948717|0MGL|1.63B|1630000000|12.94|15469|-15.86|30|2024-02-13|15/12/2023|||||12.939999580383|1|2023-10-30|15/09/2023|||296000000||11.470000267029|1
2023-12-31 14:18:20|05996|985183|ACADE|5.47B|5470000000|51.55|131065|15.48|30|2024-02-01|15/12/2023||1.05||4390000000|51.549999237061|1|2023-10-25|15/09/2023|0.79|0.59|3430000000|3430000000|49.439998626709|1
2023-12-31 14:18:26|05997|940911|CREI|386.18M|386180000|87.6|346459|-6.11|23|2024-02-28|15/12/2023|||||87.599998474121|1|2023-12-08|15/09/2023|||||86.900001525879|1
2023-12-31 14:18:30|05998|1122210|SASDQ|18.37M|18370000|0|74000|-85.71|0||
2023-12-31 14:18:36|05999|948988|0QVQ|616.59M|616590000|7.61|17275|20|30|2024-02-28|15/12/2023|||||7.6199998855591|1|2023-10-27|15/09/2023|||456900000||6.7699999809265|1
2023-12-31 14:18:43|06000|989720|0RHA|1.41B|1410000000|12.92|18213|-55.81|30|2024-02-01|15/12/2023||2.44||5040000000|13.090000152588|1|2023-11-15|15/09/2023|-0.925|-1.28|2770000000|2770000000|19.85000038147|1
2023-12-31 14:18:50|06001|431|NVGR|2.52B|2520000000|3.548|720400|2.72|40|2024-02-13|15/12/2023||0.04||441000000|3.5480000972748|1|2023-10-25|15/09/2023|0.09|0.07|481000000|463500000|3.5160000324249|1
2023-12-31 14:18:55|06002|28039|POLR|446.54M|446540000|466|156178|-2.31|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
2023-12-31 14:19:02|06003|6904|TOM2|824.99M|824990000|6.39|363923|-1.46|42|2024-02-07|15/12/2023||-0.1623||134340000|6.3850002288818|1|2023-10-13|15/09/2023|-0.0606|-0.0732|144160000|144200000|6.9050002098083|1
2023-12-31 14:19:09|06004|6922|WEHA|579.22M|579220000|14.46|79960|15.87|39|2024-02-13|15/12/2023|||||14.460000038147|1|2023-11-01|15/09/2023|1.3||93800000||14.229999542236|1
2023-12-31 14:19:15|06005|52769|DTNOF|965.12M|965120000|10.07|3020|-18.03|30|2024-02-08|15/12/2023||0.0275||174250000|1|1|2023-11-09|15/09/2023|-0.06|-0.0467|141000000|146670000|1.0004999637604|1
2023-12-31 14:19:22|06006|989825|0F07|583.17M|583170000|30.1|2160|11.27|29|2024-01-30|15/11/2023|||||30.799999237061|1|2023-10-02|15/08/2023|||235000000|263300000|27.620000839233|1
2023-12-31 14:19:28|06007|15272|TESB|1.79B|1790000000|28.25|31431|-15.29|37|2024-03-27|15/12/2023|||||28.25|1|2023-11-16|15/09/2023|||||28.39999961853|1
2023-12-31 14:19:33|06008|6884|WINEW|40.7M|40700000|55|538924|-56.62|23|2023-06-21|15/03/2023|||||106|1|2022-12-07|15/09/2022|-0.01||165800000||97.300003051758|1
2023-12-31 14:19:39|06009|6940|PHAR|690.16M|690160000|1.031|4546337|-4.89|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
2023-12-31 14:19:48|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
2023-12-31 14:19:54|06011|1081633|BETCO|13.85B|13850000000|256|100367|101.26|21|2024-02-21|15/12/2023||0.26||84030000|256|1|2023-11-15|15/09/2023|0.07|0.19|75400000|75400000|273.5|1
2023-12-31 14:20:00|06012|989912|0RFP|4.78B|4780000000|23.88|10511|-3.3|30|2024-02-06|15/12/2023||0.9333||892670000|24.059999465942|1|2023-10-26|15/09/2023|1.02|1|882000000|882000000|21.549999237061|1
2023-12-31 14:20:08|06013|1006175|AMBEA|4.71B|4710000000|52.55|379958|19.38|29|2024-02-08|15/12/2023||0.91||3360000000|52.549999237061|1|2023-11-02|15/09/2023|2.43|2.43|3360000000|3350000000|40.979999542236|1
2023-12-31 14:20:14|06014|989733|0RD1|29.93B|29930000000|539|912|9.35|30|2024-02-15|15/12/2023||-0.8156||392850000|278.39999389648|1|2023-11-09|15/09/2023|1.5|0.7074|383990000|326860000|278.39999389648|1
2023-12-31 14:20:19|06015|26164|ORES|4.73B|4730000000|107|31138|-0.56|35|2024-01-26|15/12/2023|||||107|1|2023-10-10|15/09/2023|||||96|1
2023-12-31 14:20:24|06016|958925|KAMBI|5.12B|5120000000|167.3|86765|-11.83|25|2024-02-21|15/12/2023||0.2841||50100000|167.30000305176|1|2023-11-01|15/09/2023|0.1184|0.0822|42050000|42060000|159.89999389648|1
2023-12-31 14:20:28|06017|1129422|CLOEF|518.42M|518420000|18.33|2773|55|0||
2023-12-31 14:20:35|06018|1024871|DOVA|268.95M|268950000|3.425|473456|-52.16|28|2024-02-12|15/12/2023|||||3.4249999523163|1|2023-11-08|15/09/2023|||96700000|106000000|3.4900000095367|1
2023-12-31 14:20:40|06019|989918|0R40|1.37B|1370000000|5.11|1557|2.03|30|2024-03-14|15/12/2023||||66500000|5.5300002098083|1|2023-11-14|15/09/2023|||68100000|67900000|5.5300002098083|1
2023-12-31 14:20:46|06020|960687|RGLR|181.54M|181540000|35.2|1766961|-40.34|24|2024-03-26|15/12/2023|||||35.200000762939|1|2023-11-09|15/09/2023|||||27.35000038147|1
2023-12-31 14:20:51|06021|1170132|MOONM|537.57M|537570000|156.6|917502|41.98|6|2022-12-07|15/10/2022|0.02||142800000||151.19999694824|1|2022-06-29|15/04/2022|0.05||161700000||245|1
2023-12-31 14:20:56|06022|964903|ST5G|473.91M|473910000|33.65|11866|-22.02|27|2024-02-28|15/12/2023|||||33.650001525879|1|2023-10-18|15/09/2023|||92400000|92400000|25.299999237061|1
2023-12-31 14:21:02|06023|948496|0A0F|894.37M|894370000|5.2|47774|0|30|2024-02-08|15/12/2023||0.09||74000000|7.4200000762939|1|2023-11-01|15/09/2023|0.13|0.17|71200000|71200000|7.4200000762939|1
2023-12-31 14:21:08|06024|999061|HOME|784.92M|784920000|10.56|42350|29.1|26|2024-02-22|15/12/2023|||||10.560000419617|1|2023-11-01|15/09/2023|||||9.710000038147|1
2023-12-31 14:21:12|06025|989909|0FS8|5.89B|5890000000|14|33171|14.67|0||
2023-12-31 14:21:19|06026|989680|0DJI|18.35B|18350000000|11.93|58056|5.26|30|2024-02-08|15/12/2023||0.21||3020000000|12.010000228882|1|2023-11-17|15/09/2023|0.1|0.21||3000000000|10.560000419617|1
2023-12-31 14:21:24|06027|7298|SQZ|898.45M|898450000|229.6|779974|-19.44|20|2023-11-15|15/09/2023|||||218.80000305176|1|2023-09-19|15/06/2023|||||268|1
2023-12-31 14:21:31|06028|26083|DUNI|4.88B|4880000000|104|46036|20.65|32|2024-02-09|15/12/2023||||2080000000|104|1|2023-10-24|15/09/2023|3.02|2.31|1940000000|2030000000|99.300003051758|1
2023-12-31 14:21:37|06029|989681|0DJV|943.61M|943610000|4.6|54451|-7.78|28|2024-03-14|15/12/2023||0.02||182000000|4.6199998855591|1|2023-11-16|15/09/2023|0.00|-0.07|174400000|167230000|4.4800000190735|1
2023-12-31 14:21:43|06030|940869|AO|566.89M|566890000|98.35|745847|89.13|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
2023-12-31 14:21:47|06031|961119|TBIIF|62.01M|62010000|5.925|3348|-50|0||
2023-12-31 14:21:52|06032|989738|0HY2|1.48B|1480000000|9.54|401|18.14|30|2024-02-08|15/12/2023|||||7.3600001335144|1|2023-11-20|15/09/2023|||420700000|425130000|7.3600001335144|1
2023-12-31 14:21:57|06033|985139|PDXI|23.81B|23810000000|224.2|92790|5.66|28|2024-02-06|15/12/2023||1.53||945380000|224.19999694824|1|2023-10-26|15/09/2023|0.66|1.07|426000000|471960000|188.69999694824|1
2023-12-31 14:23:01|06034|1169494|AKH|3.01B|3010000000|4.36|6825768|-66.19|0||
2023-12-31 14:23:06|06035|27828|EUA|58.72M|58720000|2.05|7748024|-54.44|15|2023-06-27|15/12/2022|||||3.25|1|2022-09-28|15/06/2022|||101800||5.5|1
2023-12-31 14:23:15|06036|26402|FIA1S|815.13M|815130000|0.0399|25313612|-89.72|38|2024-02-16|15/12/2023||||748890000|0.03990000113845|1|2023-10-23|15/09/2023|0.005|0.0045|817300000|805210000|0.31479999423027|1
2023-12-31 14:23:20|06037|28134|CAML|314.55M|314550000|180.8|467879|-27.1|17|2023-03-27|15/12/2022||0.21|||252|1|2022-09-13|15/06/2022||0.25|||240.5|1
2023-12-31 14:23:26|06038|1056288|SBOE|695.24M|695240000|44.2|402|-24.87|30|2024-03-14|15/12/2023|||||44.299999237061|1|2023-11-22|15/09/2023|||143000000||42.5|1
2023-12-31 14:24:32|06039|1010692|KAMUX|224.46M|224460000|5.61|46547|29.56|12|2024-03-01|15/12/2023||0.148||246360000|5.6100001335144|1|2023-11-10|15/09/2023|0.12|0.1275|282400000|272600000|5.8899998664856|1
2023-12-31 14:24:39|06040|989768|0QS9|946.7M|946700000|7.67|252|57.69|28|2024-02-22|15/12/2023||||168900000|6.1500000953674|1|2023-11-15|15/09/2023|||178500000|102500000|6.1500000953674|1
2023-12-31 14:24:48|06041|532|AGFB|227.59M|227590000|1.47|291756|-44.94|35|2024-03-06|15/12/2023||||315900000|1.4700000286102|1|2023-11-15|15/09/2023|||280000000|291000000|1.6740000247955|1
2023-12-31 14:24:54|06042|27740|OGN|382.37M|382370000|3.5|9337|-19.54|35|2024-03-07|15/01/2024|||||3.5|1|2023-11-16|15/10/2023|||532500000|532500000|3.1500000953674|1
2023-12-31 14:24:59|06043|1167757|MWTR|5.02B|5020000000|16.55|79217|21.6|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
2023-12-31 14:25:04|06044|29870|JUVE|650.07M|650070000|0.2572|5540606|-18.66|32|2024-03-22|15/12/2023|||||0.25720000267029|1|2023-11-10|15/09/2023|||||0.25600001215935|1
2023-12-31 14:25:11|06045|989893|0FM1|1.05B|1050000000|2.978|16049|5.94|30|2024-02-28|15/12/2023|||||2.9939999580383|1|2023-10-30|15/09/2023|0.06||454000000|521000000|2.6659998893738|1
2023-12-31 14:25:17|06046|14161|SRS|1.54B|1540000000|1.616|6490348|40.64|41|2024-03-11|15/12/2023||-0.0015||2290000000|1.6160000562668|1|2023-11-08|15/09/2023|0.13|0.0176|3050000000|2290000000|1.3609999418259|1
2023-12-31 14:25:22|06047|1116048|SBBd|8.54B|8540000000|6.02|1564948|-68.15|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
2023-12-31 14:25:28|06048|989726|0DUK|348.01M|348010000|12.7|1666|-3.21|29|2024-03-14|15/12/2023|||||12.35000038147|1|2023-10-26|15/09/2023|||||10.109999656677|1
2023-12-31 14:25:33|06049|1167617|RENEW|314.29M|314290000|7.68|1019157|-89.47|18|2024-02-13|15/12/2023||-4.6||36600000|7.6799998283386|1|2023-11-07|15/09/2023|-2.26|-2.29|86100000|87250000|10.199999809265|1
2023-12-31 14:25:39|06050|989700|0RCY|5.81B|5810000000|36.15|14283|46.07|30|2024-02-08|15/12/2023||0.59||4460000000|35.830001831055|1|2023-10-24|15/09/2023|1.45|1.39|4490000000|4380000000|28.60000038147|1
2023-12-31 14:25:46|06051|29964|ZV|1.26B|1260000000|14.26|78030|1.13|34|2024-03-13|15/12/2023|||||14.260000228882|1|2023-11-07|15/09/2023|||161050000|161000000|12.39999961853|1
2023-12-31 14:25:52|06052|26307|NTGNT|6.25B|6250000000|294|26630|23.27|34|2024-02-29|15/12/2023||4.72||2100000000|294|1|2023-10-31|15/09/2023|4.85|4.95|1960000000|1960000000|271|1
2023-12-31 14:25:58|06053|964562|ADNGk|700.28M|700280000|107.4|7333|-18.51|31|2024-03-29|15/12/2023||1.66||309000000|107.40000152588|1|2023-11-14|15/09/2023||2.49|287400000|286700000|94.199996948242|1
2023-12-31 14:26:03|06054|963706|CMCX|293.07M|293070000|105|487104|-53.12|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
2023-12-31 14:26:09|06055|1097842|RENX|15.49M|15490000|15.5|77846|-78.62|14|2024-03-28|15/12/2023||-0.05||1110000|15.5|1|2023-11-14|15/09/2023|-0.055|-0.0525|459000|715000|37.5|1
2023-12-31 14:26:16|06056|32250|MVC|1.22B|1220000000|8.08|26626|26.84|28|2024-02-29|15/12/2023|||||8.079999923706|1|2023-10-25|15/09/2023|||137000000|132470000|7.5199999809265|1
2023-12-31 14:26:20|06057|52767|HXGCF|568.46M|568460000|28.88|9626|-9.84|0||
2023-12-31 14:26:25|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
2023-12-31 14:26:31|06059|985180|M8G|162.75M|162750000|0.98|41151|-41.22|27|2024-02-29|15/12/2023||0.0533||81700000|1.0219999551773|1|2023-11-30|15/09/2023|0.0121|0.01|78300000|78260000|1|1
2023-12-31 14:26:36|06060|954906|ALIG|8.77B|8770000000|82.4|93246|47.95|30|2024-02-12|15/12/2023||2.48||1760000000|82.400001525879|1|2023-10-24|15/09/2023|1.32|1.43|1730000000|1730000000|62|1
2023-12-31 14:26:41|06061|28201|JDG|603.35M|603350000|9120|11897|8.06|15|2023-03-21|15/12/2022|1.49||66830000||9200|1|2022-09-22|15/06/2022|0.44||46370000||7640|1
2023-12-31 14:26:47|06062|26125|KARO|16.59B|16590000000|60.7|242431|0|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
2023-12-31 14:26:53|06063|989900|0NFS|271.49M|271490000|5.495|193|-11.24|28|2024-03-20|15/12/2023|||||5.9200000762939|1|2023-11-13|15/09/2023|||839050000||5.9200000762939|1
2023-12-31 14:26:59|06064|18938|CIRI|451.35M|451350000|0.4305|834301|-0.92|29|2024-03-11|15/12/2023|||||0.43050000071526|1|2023-10-30|15/09/2023|||||0.37299999594688|1
2023-12-31 14:27:04|06065|1155961|SNL|1.47B|1470000000|42.35|23070|14.61|21|2024-02-08|15/12/2023|||||42.349998474121|1|2023-11-09|15/09/2023|||237600000|237600000|37.799999237061|1
2023-12-31 14:27:10|06066|955682|MITRA|86.66M|86660000|1.25|187041|-63.29|16|2023-03-07|15/12/2022|-1.06||67000000||2.7249999046326|1|2022-09-23|15/03/2022|||||6.4099998474121|1
2023-12-31 14:27:16|06067|1155850|KFASTb|5.74B|5740000000|24.18|233098|2.72|22|2024-02-15|15/12/2023||0.12||142050000|24.180000305176|1|2023-11-09|15/09/2023|0.12|0.13|120000000|126050000|13.689999580383|1
2023-12-31 14:27:23|06068|948739|0MJT|809.29M|809290000|3.594|28608|12.46|30|2024-02-29|15/12/2023||0.1289|||3.6099998950958|1|2023-10-19|15/09/2023|0.1077|0.1098|193500000|193970000|3.6300001144409|1
2023-12-31 14:27:28|06069|940856|ABDP|410.53M|410530000|1790|49069|11.87|15|2023-04-25|15/02/2023|0.07||49040000||1700|1|2022-11-23|15/08/2022|0.09||42480000||1597.5|1
2023-12-31 14:27:34|06070|26094|FAG|11.63B|11630000000|65.8|91457|62.67|32|2024-02-16|15/12/2023||0.82||2103000000|65.800003051758|1|2023-10-27|15/09/2023||0.81||2105000000|49.400001525879|1
2023-12-31 14:27:39|06071|26248|CBRAIN|5.26B|5260000000|269|33891|70.69|15|2023-02-23|15/12/2022|1.01||92910000||149|1|2022-08-25|15/06/2022|0.95||95010000||188.5|1
2023-12-31 14:27:46|06072|14104|IQE|235.57M|235570000|24.5|2238936|-50.65|33|2024-03-20|15/12/2023||-0.59||65000000|24.5|1|2023-11-22|15/09/2023|||||19.059999465942|1
2023-12-31 14:27:52|06073|1052370|BIOAb|23.65B|23650000000|270|121178|-0.74|28|2024-02-14|15/12/2023||-0.9||15000000|270|1|2023-11-08|15/09/2023|1.42|1.41|209100000|208400000|216.80000305176|1
2023-12-31 14:27:58|06074|989775|0K96|686.65M|686650000|2.832|66625|2.51|30|2024-02-26|15/12/2023||-0.0582||194000000|2.8599998950958|1|2023-10-31|15/09/2023|-0.1|-0.0974|170800000|170080000|3.0299999713898|1
2023-12-31 14:28:03|06075|942332|KAPE|1.21B|1210000000|285|3677161|3.64|12|2023-03-20|15/12/2022||0.24||309000000|290|1|2022-09-19|15/06/2022|||||277|1
2023-12-31 14:28:08|06076|942376|SAGA|206.73M|206730000|145.8|337906|15.9|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
2023-12-31 14:28:14|06077|26385|BAS1V|579.69M|579690000|40.1|227|0|33|2023-04-20|15/03/2023|||||40.099998474121|1|2023-03-07|15/12/2022||0.00||40500000|40.099998474121|1
2023-12-31 14:28:19|06078|49841|BWLPG|21.1B|21100000000|151.3|645182|99.6|38|2024-02-27|15/12/2023||1.19||260130000|151.30000305176|1|2023-11-14|15/09/2023|0.85|0.9087|226910000|219880000|168.60000610352|1
2023-12-31 14:28:25|06079|997807|CASHP|793.86M|793860000|0.537|555429|-10.2|29|2024-02-28|15/12/2023||0.02||518000000|0.53700000047684|1|2023-10-27|15/09/2023|0.02|0.02|518570000|514500000|0.51999998092651|1
2023-12-31 14:28:30|06080|989943|0G29|291.32M|291320000|14.16|237|7.46|30|2024-03-19|15/12/2023|||||21.60000038147|1|2023-11-24|15/09/2023|-0.11||173400000|161000000|21.60000038147|1
2023-12-31 14:28:35|06081|7284|NUM|388.63M|388630000|343|209891|79.58|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
2023-12-31 14:28:39|06082|989993|0N0B|37.61B|37610000000|89|592|-29.85|0||
2023-12-31 14:28:45|06083|1153071|CMCOM|252.96M|252960000|8.7|20088|-23.42|18|2024-02-15|15/12/2023||-0.32||162500000|8.6999998092651|1|2023-10-26|15/09/2023|||63000000|63000000|8.5050001144409|1
2023-12-31 14:28:52|06084|958918|HNSA|1.37B|1370000000|26.38|285053|-46.4|30|2024-02-02|15/12/2023||-3.77||39560000|26.379999160767|1|2023-10-26|15/09/2023|-4.78|-3.98|22800000|41130000|27.840000152588|1
2023-12-31 14:28:59|06085|948747|0MKT|651.89M|651890000|8.35|13619|-8.05|30|2024-02-27|15/12/2023|||||8.4499998092651|1|2023-11-21|15/09/2023|0.02|0.25|1070000000|1010000000|8.710000038147|1
2023-12-31 14:29:09|06086|989785|0QWN|942.2M|942200000|0.558|210442|7.55|30|2024-03-26|15/12/2023|||||0.56999999284744|1|2023-11-15|15/09/2023|||1710000000|1710000000|0.52999997138977|1
2023-12-31 14:29:15|06087|19717|ALCLS|198.32M|198320000|2.76|429277|38.9|34|2024-03-11|15/12/2023||-0.2627||1640000|2.7639999389648|1|2023-11-06|15/09/2023|-0.2901|-0.3903|1540000|3340000|2.6960000991821|1
2023-12-31 14:29:21|06088|1115207|LIMET|3.94B|3940000000|293.5|5607|27.61|24|2024-02-23|15/12/2023||1.78||155110000|293.5|1|2023-10-19|15/09/2023|1.38|1.38|133500000|133500000|270|1
2023-12-31 14:29:26|06089|1155593|||||||24|2024-04-18|15/12/2023||0.9416||610950000|1.6100000143051|1|2023-11-29|15/09/2023|0.3059|0.3059||469960000|1.2039999961853|1
2023-12-31 14:29:32|06090|1167070|LINK|5.37B|5370000000|18.16|1027414|141.49|18|2024-02-15|15/12/2023||0.075||1630000000|18.159999847412|1|2023-11-07|15/09/2023|0.14|0.095|1600000000|1600000000|12.220000267029|1
2023-12-31 14:29:37|06091|28455|AVCT|330.14M|330140000|116.5|1698472|1.3|23|2023-04-25|15/12/2022|-0.12||4140000||130.5|1|2023-04-04|15/07/2022|||||117|1
2023-12-31 14:29:44|06092|29858|IF|823.75M|823750000|15.7|153813|17.96|40|2024-02-08|15/12/2023|||||15.699999809265|1|2023-11-22|15/09/2023|||163850000|162000000|15.609999656677|1
2023-12-31 14:29:49|06093|33698|IBABb|336.64M|336640000|11.54|1570|-24.97|27|2024-03-21|15/12/2023|||||11.60000038147|1|2023-11-16|15/09/2023|||||11.60000038147|1
2023-12-31 14:29:56|06094|955882|GREG|1.03B|1030000000|34.24|66439|23.52|25|2024-02-26|15/12/2023|||||34.240001678467|1|2023-11-21|15/09/2023|||130600000|127830000|26.940000534058|1
2023-12-31 14:30:01|06095|25674|YNGa|571.37M|571370000|1090|34072|6.45|19|2023-05-17|15/03/2023|||||1175|1|2022-11-10|15/09/2022|0.33||186500000||1038|1
2023-12-31 14:30:13|06096|1096236|FCH|141.48M|141480000|40|68301|-27.27|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
2023-12-31 14:30:18|06097|992769|LUCEL|191.38M|191380000|124|160735|26.27|15|2023-03-20|15/12/2022|0.04||99900000||130|1|2022-09-05|15/06/2022|0.03||106400000||78|1
2023-12-31 14:30:25|06098|954921|TNOM|281.65M|281650000|6.21|64585|-31.76|29|2024-02-01|15/12/2023||0.0633||30700000|6.210000038147|1|2023-10-20|15/09/2023|0.03|0.04|28300000|28070000|4.4549999237061|1
2023-12-31 14:30:34|06099|1156935|QFUEL|829.14M|829140000|5|122332|-4.85|23|2024-02-28|15/12/2023||||29000000|5|1|2023-11-15|15/09/2023||||29000000|4.8819999694824|1
2023-12-31 14:30:39|06100|1117820|NB2|742.12M|742120000|26.3|56858|335.07|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
2023-12-31 14:30:45|06101|989690|0DME|487.6M|487600000|2.25|250|9.96|30|2024-03-07|15/12/2023|||||2.6500000953674|1|2023-11-09|15/09/2023|||41300000||2.6500000953674|1
2023-12-31 14:30:50|06102|100242|LRES|514.3M|514300000|6.15|71992|45.56|30|2024-02-26|15/12/2023|||||6.1500000953674|1|2023-11-24|15/09/2023|||22650000|21450000|5.7399997711182|1
2023-12-31 14:30:58|06103|989744|0GQE|10.01B|10010000000|157.9|21070|115.45|30|2024-03-06|15/01/2024||4.64||3190000000|158.10000610352|1|2023-12-06|15/10/2023|3.13|2.33|2460000000|2420000000|129.89999389648|1
2023-12-31 14:31:02|06104|1167214|SOLPW|313.72M|313720000|3.44|365913|-16.67|15|2024-02-22|15/12/2023|||||3.4400000572205|1|2023-12-06|15/09/2023|||119600000|119600000|3.2300000190735|1
2023-12-31 14:31:09|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
2023-12-31 14:31:13|06106|1161148|PEXIP|2.63B|2630000000|25.9|221380|102.34|20|2024-02-14|15/12/2023||0.4042||286560000|25.89999961853|1|2023-11-01|15/09/2023|-0.24|-0.2301|214860000|205870000|18.14999961853|1
2023-12-31 14:31:19|06107|978741|HOTC|509.11M|509110000|370|713070|137.94|16|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2023-12-31 14:31:25|06108|949751|BACTIb|2.17B|2170000000|60|7789|-45.65|30|2024-02-08|15/12/2023|||||60|1|2023-10-27|15/09/2023|-0.7||45000000||54.5|1
2023-12-31 14:31:30|06109|1050740|ROVIO|707.7M|707700000|9.29|3498|52.92|28|2024-03-14|15/12/2023||0.105||82900000|9.2849998474121|1|2023-10-27|15/09/2023||0.11||78800000|9.1899995803833|1
2023-12-31 14:31:34|06110|989945|0OHK|16.67B|16670000000|311.5|726|0.18|0||
2023-12-31 14:31:39|06111|1010890|REMEDY|342.65M|342650000|25.4|11237|16.25|22|2024-02-09|15/12/2023||-0.29||8330000|25.39999961853|1|2023-10-31|15/09/2023|-0.33|-0.1867|7800000|8900000|29.049999237061|1
2023-12-31 14:31:45|06112|6894|VASN|344.75M|344750000|20.1|12129|-4.96|32|2024-02-15|15/12/2023|||||20.10000038147|1|2023-10-26|15/09/2023|||||17.200000762939|1
2023-12-31 14:31:51|06113|6988|BMPS|3.84B|3840000000|3.046|25566864|58.27|42|2024-02-09|15/12/2023||0.0262|||3.0460000038147|1|2023-11-09|15/09/2023|0.254|0.1514|953000000|947000000|2.6730000972748|1
2023-12-31 14:31:56|06114|1131555|FASTN|512.45M|512450000|27.1|15412|-29.43|17|2024-03-28|15/12/2023||||19000000|27.10000038147|1|2023-10-12|15/09/2023|||15200000|17000000|28.450000762939|1
2023-12-31 14:32:02|06115|27797|IGRI|143.12M|143120000|147.5|163621|19.92|15|2023-06-26|15/03/2023|||||135|1|2022-11-30|15/09/2022|||||114|1
2023-12-31 14:32:08|06116|964629|D6HG|478.23M|478230000|57.4|3765|-8.89|30|2024-02-20|15/12/2023||0.87||127700000|57.400001525879|1|2023-11-21|15/09/2023|0.83|0.91|122800000|123900000|53.299999237061|1
2023-12-31 14:32:14|06117|1163853|SOLG|480.94M|480940000|9.5|222296|-43.33|19|2024-02-14|15/12/2023|||||0.18000000715256|1|2023-11-14|15/09/2023|-0.0027||||0.16500000655651|1
2023-12-31 14:32:21|06118|969000|LEOV|5.95B|5950000000|60.95|163873|0|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
2023-12-31 14:32:28|06119|1062588|ADMCM|215.66M|215660000|43.3|12671|-6.88|25|2024-01-12|15/12/2023||0.38||8450000|43.299999237061|1|2023-10-06|15/09/2023|0.4485|0.4818|8500000|8500000|33.400001525879|1
2023-12-31 14:32:34|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
2023-12-31 14:32:40|06121|49840|BWO|4.05B|4050000000|22.42|253681|-9.81|39|2024-02-28|15/12/2023||0.1225||141180000|22.420000076294|1|2023-11-16|15/09/2023|0.06|0.158|156000000|145310000|23.079999923706|1
2023-12-31 14:32:45|06122|948950|0Q2F|684.89M|684890000|0.0118|513516|0|30|2024-02-22|15/12/2023|||||0.00999999977648|1|2023-10-25|15/09/2023|||1710000000|1780000000|0.00999999977648|1
2023-12-31 14:32:50|06123|1014091|BONEX|12.24B|12240000000|188.9|162045|134.8|28|2024-02-15|15/12/2023||||168600000|188.89999389648|1|2023-10-26|15/09/2023|||158200000|158130000|115.69999694824|1
2023-12-31 14:32:56|06124|27861|IOMG|170.97M|170970000|152.4|98388|21.92|15|2023-06-12|15/03/2023|||||165|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2023-12-31 14:33:02|06125|989755|0E3C|368.66M|368660000|6.76|2078|-21.06|30|2024-03-19|15/12/2023|||||6.5599999427795|1|2023-11-09|15/09/2023|||122200000|122200000|5.9099998474121|1
2023-12-31 14:33:07|06126|1165852|VZUG|416.57M|416570000|64.8|1768|-28.79|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
2023-12-31 14:33:14|06127|6931|BRUN|565.42M|565420000|11.18|70220|16.7|34|2024-02-16|15/12/2023||||361000000|11.180000305176|1|2023-11-03|15/09/2023|||341800000|342000000|13.39999961853|1
2023-12-31 14:33:21|06128|942435|XXL|1.57B|1570000000|0.95|7261609|-75.12|36|2024-02-08|15/12/2023||-0.07||2290000000|0.94499999284744|1|2023-10-27|15/09/2023|-0.0821|-0.08|1980000000|2120000000|0.68099999427795|1
2023-12-31 14:33:28|06129|1073107|BSGR|311.04M|311040000|3.7|92979|-23.47|22|2024-04-16|15/12/2023||||639000000|3.6949999332428|1|2023-11-06|15/09/2023||||556000000|3.6349999904633|1
2023-12-31 14:33:34|06130|1168037|HPUR|3.08B|3080000000|11.14|584599|-46.08|17|2024-02-13|15/12/2023||-0.665||493170000|11.140000343323|1|2023-11-07|15/09/2023|-0.7|-0.7|380000000|380000000|10.680000305176|1
2023-12-31 14:33:40|06131|1084935|CALTX|6.82B|6820000000|127.6|304458|38.02|27|2024-02-22|15/12/2023||-0.7883||376650000|127.59999847412|1|2023-11-07|15/09/2023|-0.17|-0.7136|294600000|325230000|92.599998474121|1
2023-12-31 14:33:44|06132|1156936|BWE|6.96B|6960000000|27|405464|7.4|17|2024-02-28|15/12/2023||0.1791||218300000|27|1|2023-11-16|15/09/2023|0.0019|0.0044|88000000|89800000|28.75|1
2023-12-31 14:33:50|06133|989923|0Q92|3.08B|3080000000|33.1|1200|6.94|30|2024-02-13|15/12/2023||1.76||1510000000|33.900001525879|1|2023-11-09|15/09/2023|0.21|0.195|437000000|437000000|33.900001525879|1
2023-12-31 14:33:55|06134|1155599|SCFG|1.5B|1500000000|24.65|38696|41.5|22|2024-02-28|15/12/2023||||199100000|24.64999961853|1|2023-11-29|15/09/2023|||206200000|206200000|24.700000762939|1
2023-12-31 14:34:00|06135|989877|0P3N|8.94B|8940000000|153|33776|0|26|2023-02-14|15/12/2022||3.18||2050000000|153|1|2022-11-16|15/09/2022||1.77||1700000000|153|1
2023-12-31 14:34:05|06136|1096189|EG7|1.67B|1670000000|18.9|263916|-32.5|26|2024-02-13|15/12/2023||0.7||535930000|18.89999961853|1|2023-11-14|15/09/2023|0.11|0.485|517000000|526200000|20.89999961853|1
2023-12-31 14:34:11|06137|989926|0QVR|3.76B|3760000000|57.3|2691|0.79|30|2024-02-09|15/12/2023||1.1||3150000000|49.549999237061|1|2023-10-26|15/09/2023|1.16|1.2|3310000000|3380000000|49.549999237061|1
2023-12-31 14:34:16|06138|1167500|IMPsdba|6.77B|6770000000|24.45|129566|-38.49|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2023-12-31 14:34:21|06139|1170369|DSNO|68.43M|68430000|0.459|287399|-84.31|13|2024-02-15|15/12/2023||0.2||307050000|0.45899999141693|1|2023-10-26|15/09/2023|-0.06|0.1|228200000|230000000|0.79799997806549|1
2023-12-31 14:34:27|06140|1161256|EXLn|83.61M|83610000|3.16|29980|7.12|15|2024-02-21|15/12/2023|||||3.1449999809265|1|2023-11-14|15/09/2023|||||2.1800000667572|1
2023-12-31 14:34:32|06141|32191|ADXR|571.34M|571340000|1.3|195431|73.45|32|2024-02-26|15/12/2023|||||1.2999999523163|1|2023-11-13|15/09/2023|||||1.1160000562668|1
2023-12-31 14:34:39|06142|14073|SLN|527.58M|527580000|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
2023-12-31 14:34:49|06143|996543|ONCO|724.64M|724640000|7.58|189322|-37.61|29|2024-02-27|15/12/2023||-0.98||28960000|7.5799999237061|1|2023-11-08|15/09/2023||-0.96||27390000|7.2779998779297|1
2023-12-31 14:34:55|06144|101072|601360|63.07B|63070000000|9.01|92233865|37.77|28|2023-10-28|15/09/2023|||||8.9099998474121|1|2023-08-31|15/06/2023|||||11.270000457764|1
2023-12-31 14:35:03|06145|101076|601288|1.24T|1240000000000|3.64|316155767|25.09|30|2024-03-29|15/12/2023||0.1733||162170000000|3.6400001049042|1|2023-10-27|15/09/2023|0.18|0.195|167850000000|167300000000|3.6199998855591|1
2023-12-31 14:35:09|06146|100727|600585|111.01B|111010000000|22.56|14011988|-17.6|30|2024-03-21|15/12/2023||0.615||18224000000|22.559999465942|1|2023-10-27|15/09/2023|0.42|0.41|33610000000||24.079999923706|1
2023-12-31 14:35:15|06147|101062|601169|95.78B|95780000000|4.53|55578100|5.1|24|2024-04-25|15/12/2023||0.135||15780000000|4.5300002098083|1|2023-10-31|15/09/2023|0.28|0.28|15830000000|16330000000|4.5199999809265|1
2023-12-31 14:35:24|06148|9217|601988|1.07T|1070000000000|3.99|195897771|26.27|30|2024-03-29|15/12/2023||0.19||140950000000|3.9900000095367|1|2023-10-30|15/09/2023|0.19|0.19|151230000000|142850000000|3.8900001049042|1
2023-12-31 14:35:30|06149|101079|601328|379.52B|379520000000|5.74|96370243|21.1|30|2024-03-29|15/12/2023||0.2733||58890000000|5.7399997711182|1|2023-10-27|15/09/2023|0.31|0.31|56690000000|58740000000|5.8400001525879|1
2023-12-31 14:35:34|06150|100290|600019|128.99B|128990000000|5.93|78829947|6.08|0||
2023-12-31 14:35:39|06151|101143|601998|229.69B|229690000000|5.29|29011240|6.22|30|2024-03-27|15/12/2023||0.21|||5.289999961853|1|2023-10-26|15/09/2023|0.25|0.3||52741000000|5.5700001716614|1
2023-12-31 14:35:47|06152|101119|601800|103.83B|103830000000|7.6|34866992|-5.59|30|2024-03-28|15/12/2023||0.31|||7.5999999046326|1|2023-10-30|15/09/2023|0.28|0.33|181910000000|185650000000|8.210000038147|1
2023-12-31 14:35:53|06153|101137|601939|1.08T|1080000000000|6.51|85643105|15.63|30|2024-03-26|15/12/2023||0.3433||190370000000|6.5100002288818|1|2023-10-26|15/09/2023|0.35|0.35|182470000000|186230000000|6.3800001144409|1
2023-12-31 14:35:59|06154|101122|601818|161.28B|161280000000|2.9|92769470|-5.54|30|2024-03-22|15/12/2023||0.14|||2.9000000953674|1|2023-10-30|15/09/2023|0.19|0.17|35720000000||3|1
2023-12-31 14:36:05|06155|101099|601628|657.75B|657750000000|28.35|12425800|-23.63|30|2024-03-21|15/12/2023||0.11||174130000000|28.35000038147|1|2023-10-26|15/09/2023|-0.01|-0.01|108680000000|108680000000|33.930000305176|1
2023-12-31 14:36:11|06156|100303|600036|687.25B|687250000000|27.82|49947901|-25.34|30|2024-03-22|15/12/2023||1.21||78040000000|27.819999694824|1|2023-10-27|15/09/2023|1.51|1.48|81770000000|83470000000|31.5|1
2023-12-31 14:36:17|06157|995189|001979|86.35B|86350000000|9.53|38778667|-24.54|30|2024-03-19|15/12/2023||0.3686||79390000000|9.5299997329712|1|2023-10-31|15/09/2023|0.16|0.165|24390000000|24390000000|10.880000114441|1
2023-12-31 14:36:23|06158|100287|600016|152.64B|152640000000|3.74|64963948|8.41|30|2024-03-29|15/12/2023|||||3.7400000095367|1|2023-10-30|15/09/2023|0.275|0.3|||3.6600000858307|1
2023-12-31 14:36:29|06159|101097|601601|202.48B|202480000000|23.78|28514771|-3.02|30|2024-03-25|15/12/2023||0.605||153654000000|23.780000686646|1|2023-10-27|15/09/2023|0.5|0.73|80400000000||28.510000228882|1
2023-12-31 14:36:34|06160|20245|600028|619.55B|619550000000|5.58|120157075|27.98|30|2024-03-25|15/12/2023||0.15||852230000000|5.5799999237061|1|2023-10-25|15/09/2023|0.149|0.13|876260000000|838960000000|5.6100001335144|1
2023-12-31 14:36:39|06161|101083|601390|129.98B|129980000000|5.68|84268570|2.16|30|2024-03-29|15/12/2023||0.4|||5.6799998283386|1|2023-10-30|15/09/2023|0.308|0.365|293450000000||6.2300000190735|1
2023-12-31 14:36:45|06162|101064|601186|96.27B|96270000000|7.61|43962719|-1.55|30|2024-03-29|15/12/2023||0.68|||7.6100001335144|1|2023-10-31|15/09/2023|0.38|0.52|265400000000|299760000000|7.9800000190735|1
2023-12-31 14:36:51|06163|8575|601088|598.14B|598140000000|31.35|19736289|13.5|30|2024-03-22|15/12/2023||0.6649||90540000000|31.35000038147|1|2023-10-27|15/09/2023|0.75|0.6408|83030000000|83040000000|30.549999237061|1
2023-12-31 14:37:01|06164|101103|601668|201.63B|201630000000|4.81|137655094|-11.42|29|2024-04-29|15/12/2023||0.3|||4.8099999427795|1|2023-10-27|15/09/2023|0.35|0.35|557910000000|557930000000|5.210000038147|1
2023-12-31 14:37:07|06165|100310|600050|135.9B|135900000000|4.38|157422874|-2.23|30|2024-03-15|15/12/2023||0.03||194072000000|4.3800001144409|1|2023-10-25|15/09/2023|0.07|0.07|89860000000|89860000000|4.6799998283386|1
2023-12-31 14:37:13|06166|944122|000002|115.41B|115410000000|10.46|75099065|-42.53|18|2024-03-25|15/12/2023||0.5857||179330000000|10.460000038147|1|2023-10-27|15/09/2023|0.31|0.3008|89420000000|116450000000|11.569999694824|1
2023-12-31 14:37:19|06167|100989|600900|571.09B|571090000000|23.34|54542506|11.14|30|2024-04-26|15/12/2023||0.2641||31040000000|23.340000152588|1|2023-10-30|15/09/2023|0.5167|0.4426|26880000000|21380000000|22.239999771118|1
2023-12-31 14:37:25|06168|100299|600030|286.43B|286430000000|20.37|62318437|2.31|30|2024-03-21|15/12/2023||0.3563||18720000000|20.370000839233|1|2023-10-30|15/09/2023|0.33|0.4085|14310000000|17840000000|22.030000686646|1
2023-12-31 14:37:31|06169|101113|601766|141.61B|141610000000|5.26|49255152|2.94|30|2024-03-27|15/12/2023||0.165||82010000000|5.2600002288818|1|2023-10-27|15/09/2023|0.09|0.1183|55730000000|56930000000|5.4200000762939|1
2023-12-31 14:37:52|06170|101158|603288|211.02B|211020000000|37.95|12719216|-52.32|30|2024-03-27|15/12/2023||0.288||6710000000|37.950000762939|1|2023-10-31|15/09/2023|0.23|0.215|5690000000|5690000000|37.869998931885|1
2023-12-31 14:37:57|06171|1076874|601138|300.37B|300370000000|15.12|95768169|64.71|27|2024-03-29|15/12/2023||0.4913||160330000000|15.119999885559|1|2023-10-31|15/09/2023|0.32|0.3197|122040000000|122040000000|14.60000038147|1
2023-12-31 14:38:04|06172|944220|000651|181.16B|181160000000|32.17|29308737|-0.46|29|2024-02-28|15/12/2023||1.15||45050000000|32.169998168945|1|2023-10-31|15/09/2023|1.32|1.29|55770000000|55630000000|34.049999237061|1
2023-12-31 14:38:11|06173|1017555|300498|133.44B|133440000000|20.06|24408804|2.19|29|2024-04-11|15/12/2023||0.2089||27070000000|20.059999465942|1|2023-10-26|15/09/2023|0.02|0.02|23500000000|23500000000|17.729999542236|1
2023-12-31 14:38:19|06174|955759|601211|122B|122000000000|14.88|19244125|9.49|28|2024-03-28|15/12/2023||0.462||12280000000|14.880000114441|1|2023-10-30|15/09/2023|0.4847|0.4847|8700000000|8700000000|14.689999580383|1
2023-12-31 14:38:25|06175|944315|002415|325.12B|325120000000|34.72|20815953|0.12|29|2024-04-15|15/12/2023||0.519||25200000000|34.720001220703|1|2023-10-21|15/09/2023|0.38|0.3719|23700000000|23700000000|32.689998626709|1
2023-12-31 14:38:29|06176|101084|601398|1.59T|1590000000000|4.78|236263353|10.14|30|2024-03-29|15/12/2023||0.2333||197640000000|4.7800002098083|1|2023-10-27|15/09/2023|0.24|0.3233|194610000000|202530000000|4.789999961853|1
2023-12-31 14:38:35|06177|101060|601166|336.75B|336750000000|16.21|45171303|-7.85|30|2024-03-28|15/12/2023||0.9429||53640000000|16.209999084473|1|2023-10-31|15/09/2023|1.03|1.02|50250000000|50220000000|15.569999694824|1
2023-12-31 14:38:41|06178|100978|600887|169.69B|169690000000|26.75|30018934|-13.71|30|2024-03-29|15/12/2023||0.3954||30370000000|26.75|1|2023-10-31|15/09/2023|0.49|0.4967|31210000000|31180000000|26.670000076294|1
2023-12-31 14:38:47|06179|100493|600276|287.6B|287600000000|45.23|25125632|17.39|29|2024-04-22|15/12/2023||0.1708||6230000000|45.229999542236|1|2023-10-26|15/09/2023|0.18|0.1845|5850000000|5840000000|43.169998168945|1
2023-12-31 14:38:53|06180|100673|600519|2.17T|2170000000000|1726|2523366|-0.06|30|2024-03-27|15/12/2023||16.45||43090000000|1726|1|2023-10-21|15/09/2023|13.45|13.45|34330000000|34080000000|1645|1
2023-12-31 14:38:59|06181|944533|000333|375.74B|375740000000|54.63|19680391|5.46|30|2024-02-28|15/12/2023||0.8567||81550000000|54.630001068115|1|2023-10-30|15/09/2023|1.39|1.39|94120000000|94900000000|53.740001678467|1
2023-12-31 14:39:05|06182|101073|601336|79.21B|79210000000|31.13|10521092|3.49|30|2024-03-20|15/12/2023||1.28||59233000000|31.129999160767|1|2023-10-27|15/09/2023|-0.14|0.91|||35.119998931885|1
2023-12-31 14:39:11|06183|101123|601857|1.24T|1240000000000|7.06|104932045|42.05|30|2024-03-21|15/12/2023||0.1925||841700000000|7.0599999427795|1|2023-10-30|15/09/2023|0.25|0.2267|802260000000|835390000000|7.4200000762939|1
2023-12-31 14:39:17|06184|944579|000001|182.22B|182220000000|9.39|81047465|-28.65|30|2024-03-07|15/12/2023||0.4652||43630000000|9.3900003433228|1|2023-10-25|15/09/2023|0.73|0.73|39020000000|39010000000|10.550000190735|1
2023-12-31 14:39:22|06185|101078|601318|667.61B|667610000000|40.3|44453295|-14.26|30|2024-03-14|15/12/2023||1.67||330614000000|40.299999237061|1|2023-10-26|15/09/2023|0.97|0.97|||45.509998321533|1
2023-12-31 14:39:28|06186|100320|600048|118.51B|118510000000|9.9|75616107|-34.57|30|2024-04-16|15/12/2023||0.54||133880000000|9.8999996185303|1|2023-10-28|15/09/2023|0.15|0.2965|55530000000|55530000000|11.229999542236|1
2023-12-31 14:39:34|06187|100276|600000|194.31B|194310000000|6.62|24954629|-9.07|31|2024-04-26|15/12/2023||0.08||215244000000|6.6199998855591|1|2023-10-31|15/09/2023|0.12|0.4|41590000000|193657000000|6.8000001907349|1
2023-12-31 14:39:39|06188|944524|002352|195.7B|195700000000|40.4|12818671|-30.06|28|2024-03-14|15/12/2023||0.39||71150000000|40.400001525879|1|2023-10-31|15/09/2023|0.38|0.45|64650000000|64640000000|41|1
2023-12-31 14:39:43|06189|100350|600104|155.48B|155480000000|13.53|22372578|-6.11|30|2024-04-29|15/12/2023||0.5656||200000000000|13.529999732971|1|2023-10-27|15/09/2023|0.38|0.3662|196790000000|196800000000|15|1
2023-12-31 14:39:49|06190|100289|600018|114.09B|114090000000|4.9|16215679|-8.24|30|2024-03-27|15/12/2023||0.11||8150000000|4.9000000953674|1|2023-10-31|15/09/2023|0.17|0.162|11320000000|10120000000|4.9699997901917|1
2023-12-31 14:39:55|06191|1112831|300760|351.45B|351450000000|290.6|3163532|-8.03|24|2024-04-25|15/12/2023||1.46||8500000000|290.60000610352|1|2023-10-28|15/09/2023|2.8|2.8|8830000000|8830000000|265.85000610352|1
2023-12-31 14:40:00|06192|944897|000858|544.63B|544630000000|140.31|15151232|-22.35|29|2024-02-28|15/12/2023||1.92||19440000000|140.30999755859|1|2023-10-28|15/09/2023|1.49|1.49|17030000000|17030000000|152.99000549316|1
2023-12-31 14:40:06|06193|944451|002304|164.5B|164500000000|109.9|4158709|-31.53|29|2024-04-26|15/12/2023||0.2752||4130000000|109.90000152588|1|2023-10-28|15/09/2023|1.55|1.57|8410000000|8440000000|121.94000244141|1
2023-12-31 14:40:11|06194|13679|||||||43|2024-03-07|15/12/2023|||||35.049999237061|1|2023-11-27|15/09/2023|||||38.509998321533|1
2023-12-31 14:40:17|06195|13678|AFKS|141.72B|141720000000|16.34|26529514|36.89|41|2023-11-29|15/09/2023|||||16.39999961853|1|2023-08-29|15/06/2023|||||18.305000305176|1
2023-12-31 14:40:23|06196|13720|TRNF_p|896.38B|896380000000|144500|9466|65.9|38|2023-06-08|15/12/2022|||||131350|1|2022-11-28|15/06/2022|||||89250|1
2023-12-31 14:40:29|06197|40423|ALRS|482.09B|482090000000|69.5|15952987|18.16|30|2024-03-08|15/12/2023||3.42||78260000000|69.5|1|2023-11-08|15/09/2023||3.46||78210000000|70.389999389648|1
2023-12-31 14:40:34|06198|13725|VTBR|293.61B|293610000000|0.02268|81748060444|38.38|42|2024-02-20|15/12/2023|||||0.02267999947071|1|2023-10-25|15/09/2023|||||0.02661499939859|1
2023-12-31 15:25:45|06198|13725|VTBR|293.61B|293610000000|0.02268|81748060444|38.38|42|2024-02-20|15/12/2023|||||0.02267999947071|1|2023-10-25|15/09/2023|||||0.02661499939859|1
2023-12-31 15:25:51|06199|996169|DSKY|41.79B|41790000000|56.84|265832|-18.52|30|2024-03-12|15/12/2023|||||56.840000152588|1|2023-11-06|15/09/2023|||||68.360000610352|1
2023-12-31 15:25:57|06200|13682|FEES|137.32B|137320000000|0.1087|3874620790|25.9|42|2024-03-01|15/12/2023|||||0.10868000239134|1|2023-11-24|15/09/2023|||||0.11863999813795|1
2023-12-31 15:26:01|06201|13684|GAZP|4.68T|4680000000000|159.52|22051839|-1.87|33|2023-05-17|15/03/2023|||||177.05000305176|1|2022-11-28|15/09/2022|||||169.0299987793|1
2023-12-31 15:26:06|06202|1167212|GLTRDR|55.59B|55590000000|627.5|302008|133.31|16|2024-03-25|15/12/2023|||||627.5|1|2023-11-29|15/09/2023|||||601|1
2023-12-31 15:26:12|06203|13688|LSRG|66.97B|66970000000|650|119654|40.51|33|2024-03-20|15/12/2023|||||650|1|2023-10-19|15/09/2023|||||729.79998779297|1
2023-12-31 15:26:16|06204|1166764|HHRUDR|68.92B|68920000000|2950|31108|145.42|21|2024-03-01|15/12/2023|||||2950|1|2023-11-14|15/09/2023|||||3505|1
2023-12-31 15:26:23|06205|13744|IRAO|249.96B|249960000000|3.966|99738432|16.84|46|2024-02-27|15/12/2023|||||3.9660000801086|1|2023-11-23|15/09/2023|||||4.2874999046326|1
2023-12-31 15:26:28|06206|13689|LKOH|4.36T|4360000000000|6739|911742|65.6|38|2024-02-28|15/12/2023||557.43||2946790000000|6739|1|2023-11-22|15/09/2023||589.24||2965940000000|7209|1
2023-12-31 15:26:36|06207|13693|||||||42|2024-02-02|15/12/2023|||||7006|1|2023-10-26|15/09/2023|||||6046.5|1
2023-12-31 15:26:41|06208|1163363|VKCO|88.03B|88030000000|556.4|2804925|27.32|29|2023-10-26|15/09/2023|||||595.20001220703|1|2023-08-10|15/06/2023|||||782|1
2023-12-31 15:26:47|06209|13690|MAGN|351.99B|351990000000|52.16|12416726|58.71|42|2024-02-27|15/12/2023||5.22||252550000000|52.165000915527|1|2023-10-18|15/09/2023||5.54||253930000000|53.514999389648|1
2023-12-31 15:26:54|06210|44464|MOEX|192.6B|192600000000|189.57|6875939|98.71|41|2024-03-01|15/12/2023|||||189.57000732422|1|2023-11-13|15/09/2023|||||211.10000610352|1
2023-12-31 15:26:59|06211|955694|CBOM|168.58B|168580000000|8.055|34405768|20.22|30|2024-03-20|15/12/2023|||||8.0550003051758|1|2023-11-23|15/09/2023|||||7.664999961853|1
2023-12-31 15:27:09|06212|13691|MTSS|463.57B|463570000000|248.45|2674695|5.1|38|2024-02-29|15/12/2023|||||248.44999694824|1|2023-11-14|15/09/2023|||||278.64999389648|1
2023-12-31 15:27:14|06213|13695|NLMK|368.79B|368790000000|178.5|6860190|51.58|42|2024-02-01|15/12/2023||7.85||326490000000|178.5|1|2023-10-26|15/09/2023||7.97||332200000000|191.67999267578|1
2023-12-31 15:27:19|06214|13683|GMKN|2.56T|2560000000000|16172|104366|5.7|34|2024-02-28|15/12/2023|||||16172|1|2023-11-01|15/09/2023|||||17574|1
2023-12-31 15:27:28|06215|13697|NVTK|2.97T|2970000000000|1463.2|779229|35.68|41|2024-02-14|15/12/2023||50.84||509980000000|1463.1999511719|1|2023-10-25|15/09/2023||51.28||483040000000|1679.4000244141|1
2023-12-31 15:27:34|06216|950026|RUAL|468.86B|468860000000|34.015|11675657|-15.25|30|2024-03-14|15/12/2023|||||34.014999389648|1|2023-11-13|15/09/2023|||||39.744998931885|1
2023-12-31 15:27:38|06217|1167498|OZONDR|219.23B|219230000000|2804.5|323682|100.04|13|2023-11-14|15/09/2023|||||2693.5|1|2023-08-15|15/06/2023|||||2660|1
2023-12-31 15:27:41|06218|1163242|||||||0||
2023-12-31 15:27:47|06219|21406|PHOR|1.03T|1030000000000|6587|69149|3.08|42|2024-03-20|15/12/2023||290.36|||6587|1|2023-11-09|15/09/2023||277.01|||6821|1
2023-12-31 15:27:53|06220|13789|PIKK|446.55B|446550000000|677|336902|12.37|31|2024-02-28|15/12/2023|||||677|1|2023-11-29|15/09/2023|||||709.5|1
2023-12-31 15:27:56|06221|44465|POLY|81.31B|81310000000|506.1|1970926|36.34|30|2024-02-28|15/12/2023|||||506.10000610352|1|2023-10-16|15/09/2023|||||545.5|1
2023-12-31 15:28:02|06222|13705|PLZL|1.13T|1130000000000|10674.5|79739|38.77|30|2024-02-14|15/12/2023||231.73||54030000000|10674.5|1|2023-11-21|15/09/2023||489.29||193660000000|11209|1
2023-12-31 15:28:07|06223|960754|QIWIDR|32.13B|32130000000|557|317250|34.87|30|2024-03-26|15/12/2023|||||557|1|2023-11-17|15/09/2023|||||578|1
2023-12-31 15:28:12|06224|13707|ROSN|3.34T|3340000000000|593.2|3744212|62.34|36|2024-02-09|15/12/2023||64.57||4032540000000|593.20001220703|1|2023-11-10|15/09/2023||73.81||4088230000000|583.09997558594|1
2023-12-31 15:28:18|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|0.04|32|2023-03-24|15/12/2022|||||0.55879998207092|1|2022-11-25|15/09/2022|||||0.57880002260208|1
2023-12-31 15:28:24|06226|21419|RTKM|222.76B|222760000000|68.49|4594154|22.41|42|2024-03-01|15/12/2023|||||68.48999786377|1|2023-11-02|15/09/2023|||||75.300003051758|1
2023-12-31 15:28:31|06227|13754|HYDR|354.05B|354050000000|0.7113|276475953|-6.71|42|2024-02-27|15/12/2023|||||0.71130001544952|1|2023-11-29|15/09/2023|||||0.81209999322891|1
2023-12-31 15:28:37|06228|13711|SBER|2.99T|2990000000000|270.82|39299725|91.87|41|2024-02-29|15/12/2023|||||270.82000732422|1|2023-11-01|15/09/2023|19.25||||268.35000610352|1
2023-12-31 15:28:43|06229|13712|SBER_p|2.99T|2990000000000|272.22|3411931|93.08|42|2024-02-29|15/12/2023|||||272.2200012207|1|2023-11-01|15/09/2023|19.25||||267.92999267578|1
2023-12-31 15:28:49|06230|13713|CHMF|688.1B|688100000000|1407|725182|55.64|42|2024-02-02|15/12/2023||56.71||226970000000|1407|1|2023-10-20|15/09/2023||62.5||235630000000|1396|1
2023-12-31 15:28:55|06231|13716|SNGS|928.7B|928700000000|26.885|39073799|24.21|26|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2023-12-31 15:29:02|06232|13717|SNGS_p|928.7B|928700000000|55.35|47425485|111.83|40|2024-02-28|15/12/2023|||||55.349998474121|1|2023-10-27|15/09/2023|||||55.369998931885|1
2023-12-31 15:29:08|06233|13738|TATN_p|915.43B|915430000000|707.9|544937|107.35|42|2024-03-12|15/12/2023|||||707.90002441406|1|2023-11-27|15/09/2023|||||647.90002441406|1
2023-12-31 15:29:13|06234|13718|TATN|915.43B|915430000000|710|2316074|103.73|42|2024-03-12|15/12/2023|||||710|1|2023-11-27|15/09/2023|||||648|1
2023-12-31 15:29:19|06235|1153662|TCSGDR|359.1B|359100000000|20|358052|26.4|30|2024-03-12|15/12/2023|||||3210.5|1|2023-11-22|15/09/2023|||||3504|1
2023-12-31 15:29:24|06236|21302|UPRO|92.62B|92620000000|1.987|158894260|47.95|42|2024-02-20|15/12/2023|||||1.9869999885559|1|2023-11-14|15/09/2023|||||2.2460000514984|1
2023-12-31 15:29:30|06237|1061926|FIVEDR|431.86B|431860000000|2204|279457|46.88|30|2024-03-15|15/12/2023|||||2204|1|2023-10-25|15/09/2023|||||2401|1
2023-12-31 15:29:35|06238|102063|YNDX|618.65B|618650000000|2540|1169927|39.73|30|2024-02-16|15/12/2023|||||2540|1|2023-10-27|15/09/2023|9.04||204770000000||2682.3999023438|1
2023-12-31 15:29:40|06239|18595|ALPA4|6.94B|6940000000|10.12|4536662|-32.89|36|2024-02-09|15/12/2023||0.1135||1180000000|10.119999885559|1|2023-11-08|15/09/2023|-0.051|-0.0224|894470000|1020000000|9|1
2023-12-31 15:29:49|06240|18599|||||||38|2024-02-29|15/12/2023||0.2861||23240000000|13.729999542236|1|2023-10-31|15/09/2023|0.25|0.2162|20320000000|21410000000|12.359999656677|1
2023-12-31 15:29:55|06241|18626|AMER3|821.3M|821300000|0.91|20235230|-90.57|42|2024-03-26|15/12/2023||0.31|||0.91000002622604|1|2023-12-29|15/09/2023||-0.29||7040000000|0.91000002622604|1
2023-12-31 15:29:59|06242|1025085|CRFB3|26.24B|26240000000|12.45|8682549|-15.76|28|2024-02-13|15/12/2023||0.1781||30650000000|12.449999809265|1|2023-10-31|15/09/2023|0.0626|0.0718|26990000000|26900000000|8.6999998092651|1
2023-12-31 15:30:05|06243|1008677|AZUL4|5.57B|5570000000|16.01|12845070|45.41|29|2024-03-06|15/12/2023||0.5971||5010000000|16.010000228882|1|2023-11-14|15/09/2023|0.3424|0.3375|4910000000|4930000000|15.390000343323|1
2023-12-31 15:30:11|06244|18628|B3SA3|82.27B|82270000000|14.55|37967362|10.14|42|2024-02-22|15/12/2023||0.1934||2280000000|14.550000190735|1|2023-11-09|15/09/2023|0.1992|0.1978|2490000000|2230000000|12.470000267029|1
2023-12-31 15:30:17|06245|996550|BPAC11|179.29B|179290000000|37.61|8061110|57.1|29|2024-02-14|15/12/2023||0.7044||5640000000|37.610000610352|1|2023-11-08|15/09/2023|0.72|0.6912|5660000000|5540000000|32.849998474121|1
2023-12-31 15:30:23|06246|1075215|BIDI4|10.84B|10840000000|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
2023-12-31 15:30:28|06247|1141840|BIDI11|10.84B|10840000000|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
2023-12-31 15:30:34|06248|18614|BPAN4|10.97B|10970000000|8.64|2011169|42.34|28|2024-02-07|15/12/2023||0.1787||2290000000|8.6400003433228|1|2023-11-01|15/09/2023|0.15|0.1484|1990000000|1780000000|7.0300002098083|1
2023-12-31 15:30:40|06249|50509|BBSE3|66.99B|66990000000|33.65|5168428|-0.18|40|2024-02-12|15/12/2023||0.9596||2090000000|33.650001525879|1|2023-11-06|15/09/2023|1.03|1.03|2450000000|2190000000|31.450000762939|1
2023-12-31 15:30:46|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|-0.48|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
2023-12-31 15:30:51|06251|18605|BBDC3|172.23B|172230000000|15.28|6497816|13.44|42|2024-02-07|15/12/2023||0.4861||31070000000|15.279999732971|1|2023-11-10|15/09/2023|0.43|0.4445|28890000000|29420000000|13.479999542236|1
2023-12-31 15:30:56|06252|18606|BBDC4|172.23B|172230000000|17.09|38798511|12.81|38|2024-02-07|15/12/2023||0.468||30580000000|17.090000152588|1|2023-11-10|15/09/2023|0.43|0.4473|29600000000|28890000000|15.260000228882|1
2023-12-31 15:31:03|06253|18616|BRAP4|9.77B|9770000000|25.66|3581430|-13.66|39|2024-03-21|15/12/2023||4.59||731610000|25.659999847412|1|2023-11-13|15/09/2023|3|3|471080000|471080000|24.590000152588|1
2023-12-31 15:31:08|06254|18604|BBAS3|158.07B|158070000000|55.39|9834811|59.49|42|2024-02-08|15/12/2023||3.26||35610000000|55.389999389648|1|2023-11-09|15/09/2023|3.07|3.07|36320000000|35920000000|51.669998168945|1
2023-12-31 15:31:13|06255|1155784|PCAR3|1.1B|1100000000|4.06|8790913|-14.53|30|2024-02-21|15/12/2023||-0.57||5300000000|4.0599999427795|1|2023-10-30|15/09/2023|3|-0.8341|4740000000|4740000000|3.3699998855591|1
2023-12-31 15:31:19|06256|18620|BRKM5|17.35B|17350000000|21.86|4604395|-8|31|2024-03-06|15/12/2023||-0.9454||17440000000|21.860000610352|1|2023-11-10|15/09/2023|-3.03|-1.19|16680000000|14720000000|19.979999542236|1
2023-12-31 15:31:25|06257|18617|BRFS3|23.18B|23180000000|13.81|16137572|66.79|42|2024-02-22|15/12/2023||0.1875||14230000000|13.810000419617|1|2023-11-13|15/09/2023|-0.24|-0.1078|13810000000|12810000000|12.14999961853|1
2023-12-31 15:31:31|06258|18633|CCRO3|28.6B|28600000000|14.18|7090705|31.05|42|2024-02-08|15/12/2023||0.1596||3840000000|14.180000305176|1|2023-10-31|15/09/2023|0.1247|0.1224|3420000000|3410000000|12.109999656677|1
2023-12-31 15:31:35|06259|18642|CMIG4|27.95B|27950000000|11.48|14383315|3.05|31|2024-03-28|15/12/2023||0.4829||8090000000|11.479999542236|1|2023-11-09|15/09/2023|0.505|0.5039|9430000000|8220000000|12.670000076294|1
2023-12-31 15:31:41|06260|18639|CIEL3|12.65B|12650000000|4.69|30395098|-10.5|42|2024-01-29|15/12/2023||0.1866||2940000000|4.6900000572205|1|2023-10-31|15/09/2023|0.17|0.1717|2960000000|2840000000|3.4400000572205|1
2023-12-31 15:31:47|06261|40433|COGN3|6.53B|6530000000|3.49|22179161|64.62|42|2024-03-28|15/12/2023||0.0643||1970000000|3.4900000095367|1|2023-11-08|15/09/2023|-0.0302|-0.0554|1270000000|1270000000|2.6099998950958|1
2023-12-31 15:31:53|06262|18647|CPLE6|29.81B|29810000000|10.36|20792275|30.97|42|2024-03-15|15/12/2023||0.1918||5020000000|10.359999656677|1|2023-11-10|15/09/2023|0.1479|0.1708|5540000000|4850000000|8.8199996948242|1
2023-12-31 15:31:57|06263|18651|CSAN3|36.15B|36150000000|19.36|7007808|13.08|38|2024-03-01|15/12/2023||0.31||39600000000|19.360000610352|1|2023-11-14|15/09/2023|0.23|0.09|39530000000|41710000000|17.819999694824|1
2023-12-31 15:32:02|06264|18645|CPFE3|44.37B|44370000000|38.51|1644479|15.99|38|2024-03-14|15/12/2023||0.9337||9410000000|38.509998321533|1|2023-11-09|15/09/2023|1.08|0.9076|9970000000|9480000000|34.700000762939|1
2023-12-31 15:32:09|06265|50513|CVCB3|1.55B|1550000000|3.5|24025349|-22.05|39|2024-03-12|15/12/2023||||396000000|3.5|1|2023-11-03|15/09/2023|-0.2582||375920000|376000000|2.9900000095367|1
2023-12-31 15:32:16|06266|18657|CYRE3|9.03B|9030000000|24.08|5785470|84.24|42|2024-03-21|15/12/2023||0.6246||1510000000|24.079999923706|1|2023-11-09|15/09/2023|0.67|0.6803|1630000000|1610000000|20.030000686646|1
2023-12-31 15:32:22|06267|18662|DXCO3|6.52B|6520000000|8.07|4630646|19.03|42|2024-03-06|15/12/2023||0.15||1960000000|8.0699996948242|1|2023-11-07|15/09/2023|0.38|0.07|1770000000|1770000000|7.4699997901917|1
2023-12-31 15:32:28|06268|18663|ECOR3|6.55B|6550000000|9.42|3693608|111.69|42|2024-03-14|15/12/2023||0.3284||1520000000|9.420000076294|1|2023-11-09|15/09/2023|0.3524|0.39|1440000000|1440000000|7.75|1
2023-12-31 15:32:33|06269|18666|ELET3|96.84B|96840000000|42.43|6585039|0.74|42|2024-03-25|15/12/2023||0.6268||9680000000|42.430000305176|1|2023-11-08|15/09/2023|0.6448|0.6069|8780000000|8770000000|37.709999084473|1
2023-12-31 15:32:38|06270|18667|ELET6|96.84B|96840000000|46.98|1338203|8.67|42|2024-03-25|15/12/2023||0.7303||10250000000|46.979999542236|1|2023-11-08|15/09/2023|0.5763|0.6914|8780000000|9250000000|41.360000610352|1
2023-12-31 15:32:44|06271|18669|EMBR3|16.45B|16450000000|22.39|6704287|56.46|42|2024-03-07|15/12/2023||0.8872||9940000000|22.389999389648|1|2023-11-06|15/09/2023|0.4032|0.3374|6280000000|6270000000|18.659999847412|1
2023-12-31 15:32:50|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|15.82|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
2023-12-31 15:32:57|06273|977700|ENGI11|25.87B|25870000000|53.83|2411597|21.76|30|2024-03-12|15/12/2023||0.7677||7220000000|53.830001831055|1|2023-11-09|15/09/2023|0.5367|0.5367|7330000000|6790000000|48|1
2023-12-31 15:33:02|06274|18735|ENEV3|21.54B|21540000000|13.61|8725638|14.08|38|2024-03-14|15/12/2023||0.0685||1700000000|13.609999656677|1|2023-11-13|15/09/2023|-0.015|0.025|2380000000|1880000000|11.840000152588|1
2023-12-31 15:33:07|06275|18790|EGIE3|36.99B|36990000000|45.33|1629069|19.67|42|2024-02-20|15/12/2023||0.9809||2610000000|45.330001831055|1|2023-11-06|15/09/2023|1.06|1.06|2510000000|2480000000|40.869998931885|1
2023-12-31 15:33:12|06276|18672|EQTL3|39.9B|39900000000|35.72|7049361|32.2|36|2024-03-20|15/12/2023||0.6488||8290000000|35.720001220703|1|2023-11-09|15/09/2023|0.6329|0.5355|10360000000|8330000000|33.349998474121|1
2023-12-31 15:33:18|06277|18677|EZTC3|4.08B|4080000000|18.7|2341551|39.24|35|2024-03-14|15/12/2023||0.3125||326850000|18.700000762939|1|2023-11-09|15/09/2023|0.1695|0.159|251710000|252070000|16.110000610352|1
2023-12-31 15:33:24|06278|18682|FLRY3|9.86B|9860000000|18.04|3197405|22.64|42|2024-02-29|15/12/2023||0.1994||1790000000|18.040000915527|1|2023-11-09|15/09/2023|0.32|0.2834|1870000000|1870000000|16.590000152588|1
2023-12-31 15:33:57|06279|18691|||||||38|2024-02-20|15/12/2023||0.53||546120000|10.859999656677|1|2023-11-06|15/09/2023|0.57|0.57|586680000|586680000|10.840000152588|1
2023-12-31 15:34:03|06280|18689|GGBR4|40.12B|40120000000|23.76|9677202|-14.42|38|2024-02-20|15/12/2023||0.8626||16080000000|23.760000228882|1|2023-11-07|15/09/2023|0.9149|0.9653|17060000000|16810000000|23.120000839233|1
2023-12-31 15:34:08|06281|1178707|GETT11|||4.81|268054|0}|6|2023-02-06|15/12/2022|||||4.8099999427795|1|2022-11-08|15/09/2022|||||4.8000001907349|1
2023-12-31 15:34:13|06282|18692|GOLL4|41.69B|41690000000|8.97|10056343|22.21|38|2024-03-07|15/12/2023||0.2745||5250000000|8.9700002670288|1|2023-11-06|15/09/2023|-0.64|-0.6625|4670000000|4670000000|8.7799997329712|1
2023-12-31 15:34:17|06283|1073236|HAPV3|33.35B|33350000000|4.45|78768862|-12.4|28|2024-03-27|15/12/2023||0.0342||7090000000|4.4499998092651|1|2023-11-08|15/09/2023|0.0029|0.0048|6880000000|6910000000|4.3200001716614|1
2023-12-31 15:34:22|06284|18698|||||||42|2024-02-23|15/12/2023||0.6856||2080000000|35.75|1|2023-10-26|15/09/2023|0.7849|0.7657|2140000000|2130000000|33.189998626709|1
2023-12-31 15:34:28|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
2023-12-31 15:34:34|06286|1030995|IRBR3|3.63B|3630000000|44.3|2008026|71.71|28|2024-02-21|15/12/2023||0.5191||1350000000|44.299999237061|1|2023-11-09|15/09/2023|0.5826|0.5805|1970000000|1430000000|43.470001220703|1
2023-12-31 15:34:39|06287|18706|ITSA4|105.53B|105530000000|10.37|21669639|35.56|38|2024-02-19|15/12/2023||0.4||4120000000|10.369999885559|1|2023-11-13|15/09/2023|0.4247|0.4|3670000000|4090000000|13.484999656677|0.66666666666667
2023-12-31 15:34:44|06288|18708|ITUB4|307.57B|307570000000|33.97|25375326|35.88|38|2024-02-06|15/12/2023||0.9577||40430000000|33.970001220703|1|2023-11-06|15/09/2023|1.82|0.9105|39540000000|39170000000|27.930000305176|1
2023-12-31 15:34:51|06289|18709|JBSS3|55.25B|55250000000|24.91|8258721|13.28|41|2023-11-13|15/09/2023||0.6814||95730000000|21.309999465942|1|2023-08-14|15/06/2023|-0.15|0.2024|89380000000|89380000000|19.35000038147|1
2023-12-31 15:34:56|06290|18711|JHSF3|3.78B|3780000000|5.57|3276746|10.96|35|2024-03-14|15/12/2023||0.10||419430000|5.5700001716614|1|2023-11-14|15/09/2023|0.12||350100000|387400000|4.5|1
2023-12-31 15:35:03|06291|102072|KLBN11|24.35B|24350000000|22.22|4956625|11.27|39|2024-02-07|15/12/2023||0.5258||4780000000|22.219999313354|1|2023-10-25|15/09/2023|0.23|0.2217|4400000000|4320000000|22.129999160767|1
2023-12-31 15:35:09|06292|18770|RENT3|67.09B|67090000000|63.6|7106216|20.5|42|2024-02-22|15/12/2023||0.67||8220000000|63.599998474121|1|2023-11-13|15/09/2023|0.598|0.61|7330000000|7320000000|56.680000305176|1
2023-12-31 15:35:16|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
2023-12-31 15:35:21|06294|1156708|LWSA3|3.54B|3540000000|6.01|8088184|-14.39|20|2024-03-20|15/12/2023||0.0367||352250000|6.0100002288818|1|2023-11-09|15/09/2023|0.0132|0.0063|330000000|330030000|6.8099999427795|1
2023-12-31 15:35:27|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
2023-12-31 15:35:34|06296|18724|LREN3|16.65B|16650000000|17.42|20740813|-14.94|42|2024-02-08|15/12/2023||0.5786||4440000000|17.420000076294|1|2023-11-09|15/09/2023|0.18|0.1418|2640000000|2640000000|13.449999809265|1
2023-12-31 15:35:41|06297|18729|MGLU3|14.45B|14450000000|2.16|167972901|-21.17|40|2024-03-07|15/12/2023||0.0104||11450000000|2.1600000858307|1|2023-11-14|15/09/2023|0.04|0.0186|8580000000|8540000000|1.7300000190735|1
2023-12-31 15:35:47|06298|18736|MRFG3|9.09B|9090000000|9.7|10136898|11.49|42|2024-02-22|15/12/2023||-0.0727||36000000000|9.6999998092651|1|2023-11-13|15/09/2023|-0.1452|-0.174|21880000000|21880000000|7.5999999046326|1
2023-12-31 15:35:53|06299|1167031|CASH3|688.16M|688160000|7.95|2050213|-32.63|18|2024-03-27|15/12/2023||-0.0009||127080000|7.9499998092651|1|2023-11-08|15/09/2023|-0.0078|-0.0078|79660000|79830000|7.5|1
2023-12-31 15:35:59|06300|18608|BEEF3|4.38B|4380000000|7.47|12576984|-42.36|42|2024-02-22|15/12/2023||0.5131||7810000000|7.4699997901917|1|2023-11-08|15/09/2023|0.2311|0.3111|7070000000|7100000000|8.0500001907349|1
2023-12-31 15:36:04|06301|1163446|SOMA3|5.85B|5850000000|7.45|16571574|-26.53|20|2024-03-13|15/12/2023||0.1514||1470000000|7.4499998092651|1|2023-11-08|15/09/2023|0.1253|0.1308|1360000000|1380000000|5.960000038147|1
2023-12-31 15:36:11|06302|18738|MRVE3|6.31B|6310000000|11.23|14055807|47.76|42|2024-03-06|15/12/2023||0.1465||1950000000|11.229999542236|1|2023-11-08|15/09/2023|-0.255|0.03|1970000000|2010000000|9.3400001525879|1
2023-12-31 15:36:16|06303|18740|MULT3|16.55B|16550000000|28.42|3136492|29.77|42|2024-02-08|15/12/2023||0.5024||569310000|28.420000076294|1|2023-10-26|15/09/2023|0.4726|0.4315|508700000|498810000|25.129999160767|1
2023-12-31 15:36:21|06304|18742|NTCO3|23.32B|23320000000|16.89|10475743|45.48|42|2024-03-07|15/12/2023||0.1986||9500000000|16.889999389648|1|2023-11-14|15/09/2023|-0.1587|-0.2074|7500000000|7940000000|13.89999961853|1
2023-12-31 15:36:26|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
2023-12-31 15:36:32|06306|18749|PETR3|497.65B|497650000000|38.98|11442905|39.02|42|2024-02-21|15/12/2023||2.34||137290000000|38.979999542236|1|2023-11-10|15/09/2023|2.07|2.29|125680000000|128180000000|37.540000915527|1
2023-12-31 15:36:38|06307|18750|PETR4|497.65B|497650000000|37.24|48591862|52|37|2024-02-21|15/12/2023||2.34||137290000000|37.240001678467|1|2023-11-10|15/09/2023|2.07|2.29|125680000000|128180000000|34.880001068115|1
2023-12-31 15:36:43|06308|18697|PRIO3|38.51B|38510000000|46.05|10653889|23.76|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
2023-12-31 15:36:47|06309|1165867|PETZ3|1.78B|1780000000|3.95|12883466|-36.9|18|2024-03-06|15/12/2023||0.0417||883250000|3.9500000476837|1|2023-11-09|15/09/2023|0.0032|0.0221|794120000|818950000|3.8900001049042|1
2023-12-31 15:36:52|06310|18764|QUAL3|947.84M|947840000|3.4|6379559|-42.08|39|2024-03-26|15/12/2023||0.055||440370000|3.4000000953674|1|2023-11-09|15/09/2023|-0.0586|-0.19|443100000|443150000|3.1500000953674|1
2023-12-31 15:36:59|06311|40436|RADL3|50.4B|50400000000|29.4|5779533|24.42|42|2024-02-21|15/12/2023||0.1837||9080000000|29.39999961853|1|2023-10-31|15/09/2023|0.16|0.1665|8680000000|8950000000|25.340000152588|1
2023-12-31 15:37:03|06312|1167542|RDOR3|64.84B|64840000000|28.76|6445867|-2.77|18|2024-03-26|15/12/2023||0.2361||12510000000|28.760000228882|1|2023-11-07|15/09/2023|0.33|0.2749|13360000000|13070000000|23.5|1
2023-12-31 15:37:10|06313|18593|RAIL3|42.55B|42550000000|22.95|13685256|23.32|40|2024-02-15|15/12/2023||0.0673||2600000000|22.950000762939|1|2023-11-09|15/09/2023|0.2594|0.2598|3180000000|3180000000|22.64999961853|1
2023-12-31 15:37:18|06314|18776|SBSP3|51.52B|51520000000|75.37|2770138|31.86|42|2024-03-21|15/12/2023||1.47||5590000000|75.370002746582|1|2023-11-10|15/09/2023|1.24|1.29|6450000000|5550000000|61.119998931885|1
2023-12-31 15:37:25|06315|18775|SANB11|119.72B|119720000000|32.3|2242077|14.58|42|2024-01-31|15/12/2023||0.8098||19620000000|32.299999237061|1|2023-10-25|15/09/2023|0.7316|0.7353|16400000000|19030000000|27.469999313354|1
2023-12-31 15:37:31|06316|1170443|ASAI3|18.29B|18290000000|13.53|12898398|-30.51|17|2024-02-19|15/12/2023||0.2225||18950000000|13.529999732971|1|2023-10-30|15/09/2023|0.1369|0.1379|17000000000|16980000000|11.130000114441|1
2023-12-31 15:37:39|06317|18653|CSNA3|26.07B|26070000000|19.66|8076013|35.12|42|2024-03-19|15/12/2023||0.2171||10230000000|19.659999847412|1|2023-11-13|15/09/2023|-0.12|0.43|11130000000|11130000000|12.670000076294|1
2023-12-31 15:37:46|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|0|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
2023-12-31 15:37:51|06319|1055002|SUZB3|71.73B|71730000000|55.63|6341125|15.32|30|2024-02-28|15/12/2023||1.5||10050000000|55.630001068115|1|2023-10-26|15/09/2023|-0.5412|-0.4914|8950000000|8280000000|52.599998474121|1
2023-12-31 15:37:56|06320|18804|TAEE11|13.22B|13220000000|38.38|1867193|10.7|36|2024-02-27|15/12/2023||0.7361||591520000|38.380001068115|1|2023-11-08|15/09/2023|0.9788|0.96|646730000|607000000|35.729999542236|1
2023-12-31 15:38:02|06321|18817|VIVT3|88.53B|88530000000|53.44|2454170|39.35|42|2024-02-21|15/12/2023||0.7975||13540000000|53.439998626709|1|2023-10-31|15/09/2023|0.89|0.747|13110000000|12890000000|45.099998474121|1
2023-12-31 15:38:08|06322|18797|TIMS3|43.4B|43400000000|17.93|8228680|44.6|42|2024-02-07|15/12/2023||0.381||6270000000|17.930000305176|1|2023-11-06|15/09/2023|0.3|0.209|6060000000|5780000000|15.859999656677|1
2023-12-31 15:38:13|06323|18801|TOTS3|20.34B|20340000000|33.69|4165834|21.98|42|2024-02-14|15/12/2023||0.3079||1180000000|33.689998626709|1|2023-11-08|15/09/2023|0.6973|0.2734|1150000000|1140000000|28.690000534058|1
2023-12-31 15:38:20|06324|18807|UGPA3|28.88B|28880000000|26.51|6560738|110.23|38|2024-02-21|15/12/2023||0.4142||32260000000|26.510000228882|1|2023-11-08|15/09/2023|0.79|0.6843|32480000000|32650000000|22|1
2023-12-31 15:38:26|06325|18812|USIM5|11.37B|11370000000|9.29|11706915|29.75|42|2024-02-09|15/12/2023||-0.1248||6290000000|9.289999961853|1|2023-10-27|15/09/2023|-0.17|-0.1728|6710000000|6690000000|5.9800000190735|1
2023-12-31 15:38:32|06326|18814|VALE3|332.18B|332180000000|77.2|22842344|-13.14|42|2024-02-22|15/12/2023||4.08||60530000000|77.199996948242|1|2023-10-27|15/09/2023|3.27|3.05|52590000000|55050000000|65.300003051758|1
2023-12-31 15:38:38|06327|986421|BHIA3|719.41M|719410000|11.38|3840215|-78.32|30|2024-02-21|15/12/2023||-4.78||8610000000|11.380000114441|1|2023-11-08|15/09/2023|-7.53|-8.75|6660000000|6640000000|0.27403846153846|52
2023-12-31 15:38:44|06328|18820|WEGE3|154.85B|154850000000|36.91|7318021|-4.15|42|2024-02-21|15/12/2023||0.3264||8670000000|36.909999847412|1|2023-10-25|15/09/2023|0.3127|0.3145|8070000000|8440000000|35.009998321533|1
2023-12-31 15:38:50|06329|18673|YDUQ3|6.53B|6530000000|22.42|4428144|120.45|42|2024-03-14|15/12/2023||-0.0168||1270000000|22.420000076294|1|2023-11-13|15/09/2023|0.4202|0.3509|1300000000|1300000000|19.780000686646|1
2023-12-31 15:38:58|06330|101278|ABMM|9.36T|9360000000000|3400|1939532|3.66|27|2023-10-31|15/09/2023|||||3850|1|2023-08-07|15/06/2023|||||3680|1
2023-12-31 15:39:05|06331|101279|ACES|12.33T|12330000000000|720|63528897|45.16|37|2024-03-28|15/12/2023||||1769000000000|720|1|2023-10-31|15/09/2023|||1859000000000|1859000000000|830|1
2023-12-31 15:39:10|06332|1179331|KUAS|64.64B|64640000000|50|3584479|-9.09|6|2023-04-28|15/03/2023|0.89||29510000000||51|1|2023-03-29|15/12/2022|3.69||51190000000||51|1
2023-12-31 15:39:16|06333|101280|ACST|1.72T|1720000000000|136|36831707|-13.38|29|2024-02-22|15/12/2023|||||136|1|2023-10-30|15/09/2023|||||188|1
2023-12-31 15:39:25|06334|101282|ADHI|2.62T|2620000000000|312|21199389|-35.54|30|2024-02-28|15/12/2023|||||312|1|2023-11-02|15/09/2023|||||392|1
2023-12-31 15:39:31|06335|101283|ASSA|2.92T|2920000000000|790|10723013|1.94|29|2024-03-26|15/12/2023|||||790|1|2023-10-30|15/09/2023|||||835|1
2023-12-31 15:39:37|06336|101284|ADMF|10.95T|10950000000000|10950|94683|21.67|28|2024-02-09|15/12/2023|||||10950|1|2023-11-02|15/09/2023|||||10400|1
2023-12-31 15:39:43|06337|1159434|RONY|382.5B|382500000000|306|88407|-61.75|12|2022-11-17|15/06/2022|-1.57||404100000||800|1|2022-11-16|15/03/2022|2.43||6460000000||800|1
2023-12-31 15:39:48|06338|1156772|AYLS|43.52B|43520000000|51|1658532|-49.5|12|2023-04-01|15/12/2022|-2.42||1230000000||71|1|2022-12-01|15/09/2022|0.03||3390000000||68|1
2023-12-31 15:39:54|06339|101286|APLN|2.93T|2930000000000|129|18248622|-16.23|28|2024-03-29|15/12/2023|||||129|1|2023-11-29|15/09/2023|||||134|1
2023-12-31 15:39:59|06340|943660|TARA|70.49B|70490000000|7|456577|-86|24|2023-03-31|15/12/2022|-0.14||681800000||50|1|2022-11-29|15/09/2022|-0.02||954500000||50|1
2023-12-31 15:40:05|06341|101373|CMPP|1.34T|1340000000000|125|264324|-34.9|24|2023-05-12|15/03/2023|1.93||1373500000000||122|1|2023-05-05|15/12/2022|-15.56||1272700000000||125|1
2023-12-31 15:40:11|06342|101287|ADES|5.71T|5710000000000|9675|154079|34.84|25|2023-05-02|15/03/2023|151.61||376700000000||8275|1|2023-03-31|15/12/2022|210.73||366800000000||7075|1
2023-12-31 15:40:16|06343|101288|AIMS|189.2B|189200000000|860|1372067|317.48|25|2023-05-08|15/03/2023|1.8||9760000000||244|1|2023-04-12|15/12/2022|-17.2||1760000000||268|1
2023-12-31 15:40:21|06344|101289|AKRA|29.11T|29110000000000|1475|24934097|5.36|30|2024-03-19|15/12/2023||||9823000000000|1475|1|2023-10-25|15/09/2023|||10123000000000|10123000000000|1460|1
2023-12-31 15:40:26|06345|101409|GAMA|180.2B|180200000000|18|19900|-64|23|2022-10-31|15/09/2022|-0.74||1310000000||50|1|2022-08-31|15/06/2022|-0.94||1730000000||50|1
2023-12-31 15:40:32|06346|953124|ALKA|246.73B|246730000000|486|278971|82.71|24|2023-05-05|15/03/2023|8.86||705700000000||396|1|2023-04-13|15/12/2022|79.34||1434400000000||412|1
2023-12-31 15:40:38|06347|101290|ASRI|3.22T|3220000000000|164|7622830|2.5|40|2024-04-01|15/12/2023||16.99|||164|1|2023-11-01|15/09/2023|7.72|7.72|||166|1
2023-12-31 15:40:44|06348|1025106|FIRE|166.72B|166720000000|113|75255739|-30.67|25|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1
2023-12-31 15:40:51|06349|101291|ALDO|1.26T|1260000000000|930|270200|15.53|24|2023-03-31|15/12/2022|3.91||301400000000||740|1|2022-10-28|15/09/2022|15.83||333300000000||800|1
2023-12-31 15:40:56|06350|101292|ALMI|732.67B|732670000000|192|347329|-29.41|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2023-12-31 15:41:03|06351|955951|ATIC|1.16T|1160000000000|500|299475|27.55|25|2023-04-12|15/12/2022|-11.47||2408100000000||376|1|2022-11-30|15/09/2022|-0.94||1668600000000||392|1
2023-12-31 15:41:07|06352|101293|OKAS|220.73B|220730000000|93|4033571|-11.43|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2023-12-31 15:41:13|06353|1031278|NASA|187.08B|187080000000|17|209317|-66|26|2023-05-02|15/03/2023|0.05||3210000000||50|1|2023-04-05|15/12/2022|0.11||5080000000||50|1
2023-12-31 15:41:18|06354|1156865|ASPI|94.09B|94090000000|138|3250486|55.06|15|2023-05-03|15/03/2023|0.32||4040000000||116|1|2023-04-12|15/12/2022|-3.58||1500000000||118|1
2023-12-31 15:41:24|06355|1091190|ANDI|467.5B|467500000000|50|16719|0|22|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1
2023-12-31 15:41:30|06356|991135|AGII|4.66T|4660000000000|1520|273635|-21.65|29|2023-10-31|15/09/2023|||||1610|1|2023-08-04|15/06/2023|||||1910|1
2023-12-31 15:41:36|06357|101294|ANTM|40.97T|40970000000000|1705|37918121|-14.11|40|2024-03-11|15/12/2023||57.29||9726600000000|1705|1|2023-10-30|15/09/2023||52.82|9237940000000|9218940000000|1725|1
2023-12-31 15:41:41|06358|998092|AKKU|322.47B|322470000000|50|4110872|0|24|2023-05-12|15/12/2022|-6.02||1730000000||50|1|2022-11-01|15/09/2022|0.56||1130000000||50|1
2023-12-31 15:41:48|06359|101295|APEX|469.78B|469780000000|166|12380459|-2.35|29|2023-10-31|15/09/2023|||||232|1|2023-08-01|15/06/2023|||||186|1
2023-12-31 15:41:51|06360|1174687|ARCI|10.13T|10130000000000|408|36278185|22.89|0||
2023-12-31 15:41:57|06361|101209|AKPI|453.06B|453060000000|740|42742|-39.34|26|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1
2023-12-31 15:42:02|06362|953931|ARGO|3.05T|3050000000000|960|15000|-21.63|13|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1
2023-12-31 15:42:07|06363|101296|APII|201.17B|201170000000|187|209540|-5.08|25|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1
2023-12-31 15:42:13|06364|1096062|DIGI|16.25B|16250000000|10|115948|-80|21|2023-03-31|15/12/2022|-1.44||13610000000||50|1|2022-10-31|15/09/2022|-2.93||9080000000||50|1
2023-12-31 15:42:18|06365|1141610|ARKA|100B|100000000000|50|1152279|0|15|2023-05-08|15/03/2023|1.17||48250000000||50|1|2023-04-01|15/12/2022|-2.1||67480000000||50|1
2023-12-31 15:42:23|06366|1122744|JAYA|91.03B|91030000000|114|1765843|4.59|18|2023-04-12|15/12/2022|0.01||20290000000||108|1|2022-11-22|15/09/2022|1.6||20790000000||103|1
2023-12-31 15:42:34|06367|1025099|ARMY|450.31B|450310000000|50|13713920|0|19|2021-12-01|15/09/2021|0.18||10210000000||50|1|2021-11-03|15/06/2021|0.11||18980000000||50|1
2023-12-31 15:42:39|06368|101297|ARTA|1.34T|1340000000000|3000|8547|11.11|25|2023-04-27|15/03/2023|4.67||16680000000||2050|1|2023-03-29|15/12/2022|9.13||19960000000||2120|1
2023-12-31 15:42:44|06369|101298|ARNA|4.84T|4840000000000|665|2972300|-33.17|30|2024-02-13|15/12/2023|||||665|1|2023-10-23|15/09/2023|||||685|1
2023-12-31 15:42:50|06370|101302|AMFG|2.56T|2560000000000|5900|70490|6.31|28|2024-03-28|15/12/2023|||||5900|1|2023-11-01|15/09/2023|||||5750|1
2023-12-31 15:42:55|06371|1156445|AMOR|2.17T|2170000000000|980|15998|-26.59|21|2024-01-17|15/12/2023|||||980|1|2023-10-20|15/09/2023|||||960|1
2023-12-31 15:42:59|06372|101303|POLY|124.79B|124790000000|50|6550|-9.09|5|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1
2023-12-31 15:43:05|06373|101208|MYTX|464.84B|464840000000|60|20171|11.11|25|2023-04-28|15/03/2023|-19.88||301200000000||69|1|2023-03-27|15/12/2022|-14.73||324100000000||76|1
2023-12-31 15:43:10|06374|1155848|AGAR|106B|106000000000|106|500|-61.87|18|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1
2023-12-31 15:43:16|06375|101304|APLI|817.6B|817600000000|600|45860|114.29|25|2023-03-31|15/12/2022|12.06||132200000000||288|1|2022-10-31|15/09/2022|11.82||143400000000||266|1
2023-12-31 15:43:22|06376|101305|AALI|13.52T|13520000000000|7025|638160|-12.46|39|2024-02-21|15/12/2023||||3851000000000|7025|1|2023-10-30|15/09/2023|||6291000000000|6291000000000|7075|1
2023-12-31 15:43:27|06377|101306|ASGR|1.21T|1210000000000|895|1493390|-5.79|28|2024-02-21|15/12/2023|||||895|1|2023-10-30|15/09/2023|||||880|1
2023-12-31 15:43:33|06378|101307|ASII|228.73T|2.2873E+14|5650|48178965|-0.88|40|2024-02-28|15/12/2023||192.49||62252000000000|5650|1|2023-11-01|15/09/2023|203.59|189.77|78520000000000|78520250000000|5775|1
2023-12-31 15:43:39|06379|101308|AUTO|11.37T|11370000000000|2360|4588756|61.64|28|2024-02-20|15/12/2023|||||2360|1|2023-10-30|15/09/2023|||4702100000000|4702100000000|2850|1
2023-12-31 15:43:43|06380|101347|BIPI|6.69T|6690000000000|105|328182015|-33.54|9|2023-10-31|15/09/2023|||||120|1|2023-07-31|15/06/2023|||||132|1
2023-12-31 15:43:49|06381|102973|ABDA|3.6T|3600000000000|5800|800|-13.43|22|2022-07-29|15/06/2022|19.19||156200000000||6375|1|2022-04-28|15/03/2022|89.3||191700000000||6275|1
2023-12-31 15:43:54|06382|102978|ASBI|243.87B|243870000000|700|68630|29.63|25|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1
2023-12-31 15:44:00|06383|101299|ASDM|180.48B|180480000000|470|55675|-47.78|25|2023-04-26|15/03/2023|17.6||42460000000||950|1|2023-04-13|15/12/2022|54.08||47450000000||930|1
2023-12-31 15:44:05|06384|943651|ASJT|175B|175000000000|125|423721|1.63|25|2023-04-27|15/03/2023|0.21||32590000000||121|1|2023-03-31|15/12/2022|0.27||23480000000||127|1
2023-12-31 15:44:11|06385|1141612|LIFE|12.65T|12650000000000|6025|7812|16.43|19|2023-05-02|15/03/2023|32.23||493100000000||5550|1|2023-03-31|15/12/2022|60.22||690200000000||5775|1
2023-12-31 15:44:15|06386|1056518|JMAS|61B|61000000000|61|12569459|-41.9|22|2023-05-08|15/03/2023|-0.28||27520000000||52|1|2023-04-01|15/12/2022|-2.58||21590000000||57|1
2023-12-31 15:44:22|06387|101309|ASMI|447.92B|447920000000|50|5011659|-52.38|24|2023-05-02|15/03/2023|-2.12||94580000000||50|1|2023-04-04|15/12/2022|-2.96||98930000000||52|1
2023-12-31 15:44:29|06388|101301|ASRM|476.2B|476200000000|1565|704|-3.99|24|2023-04-17|15/12/2022|112.26||464400000000||1650|1|2022-11-29|15/09/2022|31.08||465300000000||1670|1
2023-12-31 15:44:34|06389|1079934|TUGU|3.63T|3630000000000|1020|4348217|17.58|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
2023-12-31 15:44:40|06390|962000|AMIN|172.8B|172800000000|160|711383|52.38|24|2023-04-28|15/01/2023|3.41||60430000000||116|1|2022-12-20|15/10/2022|2.02||63510000000||108|1
2023-12-31 15:44:44|06391|101310|ARII|747.96B|747960000000|218|509981|-26.35|5|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1
2023-12-31 15:44:49|06392|101210|ANJT|2.5T|2500000000000|745|1152670|12.03|18|2024-03-22|15/12/2023|||||745|1|2023-10-31|15/09/2023|||||730|1
2023-12-31 15:44:55|06393|101312|BNBR|1.1T|1100000000000|50|8577285|-35.9|28|2024-03-28|15/12/2023|||||50|1|2023-10-27|15/09/2023|||||50|1
2023-12-31 15:45:01|06394|101313|UNSP|282.52B|282520000000|113|1360770|-11.72|28|2023-11-30|15/09/2023|||||109|1|2023-09-27|15/06/2023|||||116|1
2023-12-31 15:45:07|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|27|2023-11-10|15/09/2023|||||50|1|2023-08-02|15/06/2023|||||50|1
2023-12-31 15:45:13|06396|101315|ELTY|2.18T|2180000000000|50|29590|0|27|2023-11-27|15/06/2023|||||50|1|2023-11-18|15/09/2023|||||50|1
2023-12-31 15:45:18|06397|1137584|BOLA|960B|960000000000|160|446530|-28.57|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2023-12-31 15:45:23|06398|102131|BALI|3.25T|3250000000000|825|389267|-2.37|24|2023-03-02|15/12/2022|15.19||243000000000||800|1|2022-10-31|15/09/2022|12.64||245500000000||800|1
2023-12-31 15:45:28|06399|943645|AGRS|3.1T|3100000000000|83|6255338|-7.78|25|2023-05-02|15/03/2023|2.02||481900000000||86|1|2023-03-14|15/12/2022|1.06||-70580000000||84|1
2023-12-31 15:45:34|06400|1156365|AMAR|5.82T|5820000000000|320|2426237|37.93|18|2023-11-01|15/09/2023|||367920000000|367850000000|316|1|2023-04-18|15/03/2023|1.26||302300000000||326|1
2023-12-31 15:45:39|06401|101316|INPC|1.48T|1480000000000|73|3987846|2.82|25|2023-05-02|15/03/2023|1.67||383200000000||63|1|2023-03-31|15/12/2022|-1.28||444700000000||67|1
2023-12-31 15:45:45|06402|962597|ARTO|40.18T|40180000000000|2900|38702676|-22.04|28|2024-03-08|15/12/2023||2.99||578060000000|2900|1|2023-10-27|15/09/2023|0.7078|0.71|420000000000|420000000000|1605|1
2023-12-31 15:45:51|06403|1165985|BBSI|13.31T|13310000000000|3660|7580|15.82|12|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1
2023-12-31 15:45:56|06404|1076597|BRIS|79.46T|79460000000000|1740|18555784|34.88|24|2024-01-25|15/12/2023|||||1740|1|2023-10-31|15/09/2023|29.9|29.9|5192000000000|5192000000000|1510|1
2023-12-31 15:46:06|06405|101318|BBKP|14.87T|14870000000000|80|80028804|-20.57|28|2024-03-29|15/12/2023|||||80|1|2023-11-02|15/09/2023|||||75|1
2023-12-31 15:46:12|06406|101211|BNBA|2.5T|2500000000000|745|679306|-19.46|25|2023-05-02|15/03/2023|2.36||139300000000||605|1|2023-03-10|15/12/2022|-1.83||137600000000||845|1
2023-12-31 15:46:19|06407|101319|BACA|2.61T|2610000000000|132|9380870|0.76|25|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1
2023-12-31 15:46:24|06408|101354|BBCA|1,158.79T|1.15879E+15|9400|74974998|9.94|40|2024-01-25|15/12/2023||101.9||25934690000000|9400|1|2023-10-19|15/09/2023|99.21|102.59|24906000000000|24903570000000|8850|1
2023-12-31 15:46:29|06409|943652|BNGA|42.27T|42270000000000|1695|7042138|43.04|30|2024-02-16|15/12/2023|||||1695|1|2023-10-27|15/09/2023|66.9|66.9|4488000000000||1675|1
2023-12-31 15:46:33|06410|101320|BDMN|27.17T|27170000000000|2780|1022129|1.83|39|2024-02-16|15/12/2023|||||2780|1|2023-10-30|15/09/2023|||||2650|1
2023-12-31 15:46:44|06411|943661|DNAR|2.04T|2040000000000|121|1109568|-28.82|24|2023-03-21|15/12/2022|0.2||224500000000||121|1|2022-10-31|15/09/2022|0.37||198800000000||165|1
2023-12-31 15:46:49|06412|978769|BGTG|1.83T|1830000000000|77|15085174|-11.49|25|2023-05-02|15/03/2023|0.37||160700000000||67|1|2023-04-05|15/12/2022|0.86||139900000000||69|1
2023-12-31 15:46:55|06413|958362|BBHI|27.75T|27750000000000|1290|2521470|-26.91|27|2024-03-28|15/12/2023|||||1290|1|2023-10-30|15/09/2023|||292000000000||1200|1
2023-12-31 15:47:01|06414|101323|BINA|24.84T|24840000000000|4090|340010|2.51|26|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2023-12-31 15:47:06|06415|1177004|BCIC|2.17T|2170000000000|120|1001848|-31.03|11|2023-03-28|15/12/2022|0.09||541100000000||106|1|2022-10-28|15/09/2022|2.88||471500000000||131|1
2023-12-31 15:47:12|06416|101325|BMRI|559.02T|5.5902E+14|6050|68350938|21.91|40|2024-01-30|15/12/2023||129.75||35876350000000|6050|1|2023-10-30|15/09/2023|148.2|148.2|34194000000000|34978500000000|5700|1
2023-12-31 15:47:18|06417|101213|BMAS|10.39T|10390000000000|580|118974|-46.79|25|2023-05-02|15/03/2023|2.47||259800000000||1225|1|2023-03-31|15/12/2022|4||257300000000||1415|1
2023-12-31 15:47:24|06418|101326|MAYA|5.37T|5370000000000|454|2921937|-12.69|25|2023-04-28|15/03/2023|3||2229500000000||496|1|2023-04-11|15/12/2022|-7.08||2062600000000||488|1
2023-12-31 15:47:29|06419|101324|BNII|18.44T|18440000000000|242|841032|6.14|28|2024-02-16|15/12/2023|||||242|1|2023-11-02|15/09/2023|||||242|1
2023-12-31 15:47:35|06420|101327|MEGA|59.28T|59280000000000|5100|99422|-3.32|25|2023-05-02|15/03/2023|83.93||3178600000000||4990|1|2023-02-02|15/12/2022|120.26||3657300000000||5575|1
2023-12-31 15:47:40|06421|101328|BBMD|8.05T|8050000000000|2000|15622|-5.66|24|2023-04-11|15/12/2022|32.91||349900000000||1945|1|2022-10-28|15/09/2022|36.33||350900000000||2010|1
2023-12-31 15:47:45|06422|101322|BABP|2.01T|2010000000000|60|24969336|-40.59|24|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1
2023-12-31 15:47:51|06423|1174794|MASB|5.01T|5010000000000|3610|53578|2.27|12|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1
2023-12-31 15:47:56|06424|101329|NOBU|5.48T|5480000000000|740|3317308|34.55|25|2023-04-27|15/03/2023|6.03||362800000000||486|1|2023-03-09|15/12/2022|6.17||350100000000||520|1
2023-12-31 15:48:02|06425|101317|BBNI|200.47T|2.0047E+14|5375|49399881|-41.73|40|2024-01-25|15/12/2023||137.93||16218990000000|5375|1|2023-10-31|15/09/2023|146.25|137.69|15694000000000|15467920000000|4850|1
2023-12-31 15:48:07|06426|1169504|BANK|18.13T|18130000000000|1240|14565098|-12.37|13|2023-07-28|15/06/2023|||||1295|1|2023-05-08|15/03/2023|-3.15||72040000000||1380|1
2023-12-31 15:48:13|06427|101216|NISP|27.08T|27080000000000|1180|8264387|58.39|28|2024-01-31|15/12/2023|||||1180|1|2023-10-31|15/09/2023|||||1115|1
2023-12-31 15:48:19|06428|101217|BSWD|4.59T|4590000000000|1245|400|-28.86|24|2023-04-05|15/12/2022|2.29||66310000000||1750|1|2022-10-31|15/09/2022|-7.52||65020000000||1750|1
2023-12-31 15:48:25|06429|101331|PNBN|29.14T|29140000000000|1210|2471638|-21.43|30|2024-03-26|15/12/2023|||||1210|1|2023-10-26|15/09/2023|||||1165|1
2023-12-31 15:48:30|06430|101332|PNBS|2.1T|2100000000000|54|9631965|-14.29|24|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1
2023-12-31 15:48:36|06431|101330|BJBR|11.98T|11980000000000|1150|1565356|-14.5|37|2024-03-26|15/12/2023|||||1150|1|2023-10-25|15/09/2023|||2301000000000||1120|1
2023-12-31 15:48:42|06432|101335|BEKS|2.59T|2590000000000|50|229637|0|25|2023-04-27|15/03/2023|-0.55||123500000000||50|1|2023-03-30|15/12/2022|-2.18||177300000000||50|1
2023-12-31 15:48:48|06433|101333|BJTM|9.38T|9380000000000|625|4500748|-11.97|30|2024-03-15|15/12/2023|||||625|1|2023-10-30|15/09/2023|||1405000000000||610|1
2023-12-31 15:48:54|06434|101334|BNLI|33.29T|33290000000000|920|62471|-9.36|28|2024-03-04|15/12/2023|||||920|1|2023-10-30|15/09/2023|||3032000000000||905|1
2023-12-31 15:48:59|06435|101218|BKSW|2.85T|2850000000000|81|2071665|-20.59|24|2023-04-13|15/12/2022|-3.06||262400000000||88|1|2022-10-31|15/09/2022|-24.39||241600000000||108|1
2023-12-31 15:49:05|06436|101356|AGRO|7.59T|7590000000000|310|55470226|-23.27|25|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2023-12-31 15:49:10|06437|101336|BBRI|863.64T|8.6364E+14|5725|130115173|15.89|39|2024-01-26|15/12/2023||95.34||45625650000000|5725|1|2023-10-24|15/09/2023|96.14|95.6|47137000000000|47138000000000|5000|1
2023-12-31 15:49:15|06438|101337|BSIM|17.55T|17550000000000|890|113787|5.33|25|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1
2023-12-31 15:49:22|06439|101339|BTPN|21.11T|21110000000000|2620|31873|-1.13|39|2024-02-23|15/12/2023|||||2620|1|2023-10-19|15/09/2023|||||2620|1
2023-12-31 15:49:28|06440|101338|BBTN|17.37T|17370000000000|1250|12532159|-7.41|40|2024-02-06|15/12/2023||||4128000000000|1250|1|2023-11-28|15/09/2023|||4305000000000|4308000000000|1290|1
2023-12-31 15:49:33|06441|1084855|BTPS|13.02T|13020000000000|1690|10713263|-39.43|25|2024-02-07|15/12/2023|||||1690|1|2023-10-19|15/09/2023|||1363000000000|1362500000000|1870|1
2023-12-31 15:49:42|06442|101340|BVIC|1.55T|1550000000000|99|3830151|-7.48|25|2023-05-02|15/03/2023|2.91||506600000000||91|1|2023-04-26|15/12/2022|6.87||632200000000||87|1
2023-12-31 15:49:48|06443|101341|MCOR|2.96T|2960000000000|78|4283589|-2.5|25|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1
2023-12-31 15:49:54|06444|101321|SDRA|4.84T|4840000000000|565|105587|-0.88|25|2023-04-29|15/03/2023|23.25||964200000000||570|1|2023-03-02|15/12/2022|27.55||939300000000||580|1
2023-12-31 15:49:58|06445|945176|BBYB|5.2T|5200000000000|436|134045534|-32.4|28|2024-03-05|15/12/2023|||||436|1|2023-11-28|15/09/2023|||1047000000000||372|1
2023-12-31 15:50:02|06446|101342|BSSR|10.1T|10100000000000|3860|699905|-11.06|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2023-12-31 15:50:08|06447|101343|BRPT|124.44T|1.2444E+14|1330|247484742|76.16|20|2024-03-29|15/12/2023|||||1330|1|2023-10-31|15/09/2023|||||1005|1
2023-12-31 15:50:16|06448|102974|BPFI|1.1T|1100000000000|412|23890|-38.05|25|2023-05-09|15/03/2023|9.03||84990000000||328|1|2023-03-24|15/12/2022|-0.21||56960000000||344|1
2023-12-31 15:50:21|06449|943658|BPII|5.09T|5090000000000|10300|1150|-5.07|25|2023-05-02|15/03/2023|44.64||245700000000||10850|1|2023-04-14|15/12/2022|-994.58||34770000000||10700|1
2023-12-31 15:50:30|06450|1088203|BPTR|310.99B|310990000000|88|1458124|-25.35|20|2023-03-31|15/12/2022|-0.94||94690000000||138|1|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1
2023-12-31 15:50:36|06451|1158984|BESS|729.38B|729380000000|212|7186757|24.71|15|2023-05-03|15/03/2023|5.19||82290000000||158|1|2023-04-12|15/12/2022|5.07||99180000000||161|1
2023-12-31 15:50:41|06452|101344|BYAN|663.33T|6.6333E+14|19900|125681|-5.24|28|2024-03-27|15/12/2023|||||19900|1|2023-11-30|15/09/2023|||||19275|1
2023-12-31 15:50:47|06453|101219|BAYU|524.53B|524530000000|1485|419663|49.25|25|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1
2023-12-31 15:50:51|06454|101345|BAPA|44.34B|44340000000|67|2457198|-29.47|24|2023-05-02|15/03/2023|-1.34||906000000||73|1|2023-04-18|15/12/2022|-0.83||1060000000||75|1
2023-12-31 15:50:58|06455|101346|BEST|1.32T|1320000000000|137|13555857|3.01|40|2024-03-28|15/12/2023|||||137|1|2023-10-27|15/09/2023|||99000000000||140|1
2023-12-31 15:51:03|06456|101220|RMBA|11.14T|11140000000000|306|694900|0|27|2023-10-31|15/09/2023|||||306|1|2023-07-28|15/06/2023|||||306|1
2023-12-31 15:51:09|06457|1171376|BEBS|2.25T|2250000000000|50|29777|-93.24|12|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1
2023-12-31 15:51:14|06458|1141290|BLUE|145.46B|145460000000|348|119271|19.18|18|2023-04-06|15/12/2022|-0.76||32620000000||286|1|2022-12-02|15/09/2022|15.85||41670000000||294|1
2023-12-31 15:51:20|06459|1164039|BLTA|1.3T|1300000000000|50|38842|0|16|2023-11-01|15/09/2023|||||50|1|2023-08-01|15/06/2023|||||50|1
2023-12-31 15:51:26|06460|101349|BRNA|959.53B|959530000000|980|8686|-8.41|24|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1
2023-12-31 15:51:32|06461|101350|BTON|319.68B|319680000000|444|9118|2.78|25|2023-05-04|15/03/2023|-8.59||36420000000||406|1|2023-04-03|15/12/2022|19.76||40540000000||404|1
2023-12-31 15:51:38|06462|101351|BFIN|18.12T|18120000000000|1205|15210614|14.22|30|2024-02-14|15/12/2023|||||1205|1|2023-10-25|15/09/2023|20.5||1312000000000|1280000000000|1015|1
2023-12-31 15:51:43|06463|1152820|BAPI|279.6B|279600000000|50|1400|0|16|2022-11-30|15/09/2022|0.01||499000000||50|1|2022-08-31|15/06/2022|0.06||9500000000||50|1
2023-12-31 15:51:47|06464|1159527|BHAT|2.93T|2930000000000|585|178702769|-32.37|15|2023-04-28|15/03/2023|0.31||26490000000||765|1|2023-03-31|15/12/2022|0.35||37080000000||780|1
2023-12-31 15:51:53|06465|101352|BIPP|251.43B|251430000000|50|5351|-1.96|25|2023-05-04|15/03/2023|-0.62||69470000000||50|1|2023-04-11|15/12/2022|0.73||53550000000||50|1
2023-12-31 15:52:00|06466|1141285|PAMG|234.38B|234380000000|75|56540805|11.94|19|2023-04-26|15/03/2023|0.09||13610000000||55|1|2023-03-28|15/12/2022|-0.41||13960000000||56|1
2023-12-31 15:52:08|06467|955952|BIKA|30.21B|30210000000|51|91956|-49.5|25|2023-05-05|15/03/2023|30.21||17790000000||83|1|2023-04-18|15/12/2022|-175.77||427400000000||89|1
2023-12-31 15:52:14|06468|945724|BMSR|389.49B|389490000000|336|286319|-56.36|25|2023-04-28|15/03/2023|19.04||1221600000000||428|1|2023-04-13|15/12/2022|23||1127200000000||460|1
2023-12-31 15:52:21|06469|994431|BOGA|4.51T|4510000000000|1185|124062543|-8.49|25|2023-04-28|15/03/2023|1.98||222900000000||1230|1|2023-03-31|15/12/2022|-0.4||241100000000||1235|1
2023-12-31 15:52:26|06470|101353|BISI|4.8T|4800000000000|1600|314486|0|28|2023-10-31|15/09/2023|||||1580|1|2023-07-31|15/06/2023|||||1540|1
2023-12-31 15:52:31|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
2023-12-31 15:52:36|06472|943663|BIRD|4.48T|4480000000000|1790|2467838|26.95|30|2024-03-26|15/12/2023|||||1790|1|2023-10-27|15/09/2023|||1137200000000|1137400000000|2030|1
2023-12-31 15:52:42|06473|1062863|BOSS|70B|70000000000|50|1310394|-43.82|23|2022-11-30|15/09/2022|52.72||210800000000||67|1|2022-08-31|15/06/2022|11.78||136500000000||64|1
2023-12-31 15:52:47|06474|1163263|SOFA|28.11B|28110000000|17|241838|-39.29|6|2023-03-31|15/12/2022|0.51||47030000000||23|1|2022-08-01|15/06/2022|-1.37||18540000000||39|1
2023-12-31 15:52:53|06475|101221|BBLD|1.09T|1090000000000|660|102119|8.2|26|2023-05-02|15/03/2023|14.8||162700000000||530|1|2023-03-30|15/12/2022|21.97||156100000000||505|1
2023-12-31 15:52:59|06476|101357|BULL|2.17T|2170000000000|154|64584044|-13.48|20|2023-11-02|15/09/2023|||||77|1|2023-07-27|15/06/2023|||||98|1
2023-12-31 15:53:05|06477|101358|BUDI|1.25T|1250000000000|278|687316|23.01|28|2024-03-19|15/12/2023|||||278|1|2023-10-31|15/09/2023|||||246|1
2023-12-31 15:53:11|06478|955767|BUKK|2.90T|2900000000000|1100|21606|-8.33|24|2023-03-24|15/12/2022|44.6||1742800000000||960|1|2022-10-28|15/09/2022|58.88||637100000000||1095|1
2023-12-31 15:53:16|06479|1175886|BUKA|22.27T|22270000000000|216|92978478|-17.56|15|2024-04-10|15/12/2023||-4.74|||216|1|2023-10-26|15/09/2023|-0.0347|-0.0347|1158000000000|1157950000000|204|1
2023-12-31 15:53:22|06480|101599|PTBA|28.03T|28030000000000|2440|10739457|-33.88|40|2024-03-07|15/12/2023||108.86||9432510000000|2440|1|2023-10-30|15/09/2023|56.74|56.74|8879000000000|8882000000000|2660|1
2023-12-31 15:53:27|06481|101359|BKDP|383.21B|383210000000|51|11192128|-41.38|24|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1
2023-12-31 15:53:31|06482|101360|BUVA|1.26T|1260000000000|61|7092808|1.67|22|2023-05-11|15/06/2022|-2.32||44480000000||60|1|2023-04-17|15/12/2022|-26.03||225900000000||60|1
2023-12-31 15:53:37|06483|1159526|BBSS|379.2B|379200000000|79|3027784|21.54|17|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1
2023-12-31 15:53:43|06484|101361|BCIP|85.79B|85790000000|60|4829700|-11.76|24|2023-05-08|15/03/2023|3.38||22870000000||60|1|2023-04-24|15/12/2022|-3.3||6550000000||58|1
2023-12-31 15:53:48|06485|101363|BUMI|31.56T|31560000000000|85|372999748|-47.2|29|2023-11-29|15/09/2023|||||111|1|2023-07-31|15/06/2023|||||135|1
2023-12-31 15:53:52|06486|101362|BRMS|24.1T|24100000000000|170|213614573|6.92|27|2023-10-30|15/09/2023|||||190|1|2023-07-26|15/06/2023|||151910000000||171|1
2023-12-31 15:53:58|06487|101364|BSDE|22.59T|22590000000000|1080|15084932|17.39|40|2024-03-28|15/12/2023||26.65||2829840000000|1080|1|2023-10-30|15/09/2023|24.85|24.85|2310000000000|2310000000000|1000|1
2023-12-31 15:54:04|06488|101365|BTEK|2.31T|2310000000000|50|2508|0|25|2023-05-02|15/03/2023|-0.14||31100000000||50|1|2023-04-06|15/12/2022|-0.62||33480000000||50|1
2023-12-31 15:54:09|06489|1174873|BMHS|2.8T|2800000000000|326|801190|-20.87|13|2023-10-31|15/09/2023|||377000000000||392|1|2023-07-31|15/06/2023|||336000000000||380|1
2023-12-31 15:54:14|06490|1025102|HOKI|1.67T|1670000000000|173|72943328|67.96|27|2023-10-30|15/09/2023|||||143|1|2023-08-01|15/06/2023|||||83|1
2023-12-31 15:54:20|06491|1159432|CBMF|93.75B|93750000000|50|12033|0|18|2023-05-02|15/03/2023|-2.17||1820000000||50|1|2023-04-11|15/12/2022|-1.16||5560000000||50|1
2023-12-31 15:54:25|06492|1097641|CAKK|222.61B|222610000000|185|3568424|-8.42|19|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1
2023-12-31 15:54:31|06493|1056519|CAMP|2.37T|2370000000000|402|429360|31.37|24|2023-05-02|15/03/2023|5.81||270100000000||340|1|2023-03-31|15/12/2022|2.81||270600000000||324|1
2023-12-31 15:54:40|06494|986048|CASA|33.78T|33780000000000|620|237442641|-13.89|25|2023-05-05|15/03/2023|0.08||1709700000000||685|1|2023-04-06|15/12/2022|-0.22||2443200000000||705|1
2023-12-31 15:54:46|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
2023-12-31 15:54:50|06496|101368|CANI|41.67B|41670000000|50|100085|-38.27|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2023-12-31 15:54:56|06497|1128658|CPRI|121.67B|121670000000|50|100|0|18|2022-11-30|15/09/2022|-0.04||1120000000||50|1|2022-11-30|15/06/2022|-0.01||976700000||50|1
2023-12-31 15:55:02|06498|101369|CASS|1.88T|1880000000000|900|2114360|116.35|27|2023-10-25|15/09/2023|||||635|1|2023-07-28|15/06/2023|||||590|1
2023-12-31 15:55:07|06499|1161015|CASH|157.42B|157420000000|110|1858498|-19.12|10|2023-05-05|15/03/2023|-3.61||29650000000||90|1|2023-05-05|15/03/2022|-3.5||18890000000||90|1
2023-12-31 15:55:13|06500|101370|CSAP|3.44T|3440000000000|605|93563|-25.77|27|2023-10-30|15/09/2023|||||530|1|2023-07-31|15/06/2023|||||655|1
2023-12-31 15:55:17|06501|1177103|CMNT|18.32T|18320000000000|1070|44043557|18.23|10|2023-04-03|15/12/2022|-10.79||2775400000000||915|1|2022-11-09|15/09/2022|-2.6||2447600000000||905|1
2023-12-31 15:55:24|06502|998093|DKFT|617.51B|617510000000|112|12135900|8.74|25|2023-05-02|15/03/2023|-5.31||||108|1|2023-04-01|15/12/2022|0.35||242100000000||110|1
2023-12-31 15:55:29|06503|101371|CPRO|3.04T|3040000000000|51|65500733|-3.77|27|2023-10-31|15/09/2023|||||54|1|2023-07-28|15/06/2023|||||53|1
2023-12-31 15:55:35|06504|101372|CENT|1.72T|1720000000000|55|1530129|-50.89|25|2023-05-07|15/03/2023|1.3||601300000000||79|1|2023-04-18|15/12/2022|-36.26||583700000000||83|1
2023-12-31 15:55:41|06505|101374|IGAR|424.08B|424080000000|438|131859|-6.01|25|2023-05-03|15/03/2023|16.56||261500000000||420|1|2023-03-22|15/12/2022|9.02||242500000000||418|1
2023-12-31 15:55:46|06506|101375|TPIA|454.19T|4.5419E+14|5250|30361877|104.28|18|2024-02-28|15/12/2023|||||5250|1|2023-10-31|15/09/2023|||||2820|1
2023-12-31 15:55:51|06507|1084856|NICK|161.49B|161490000000|248|91192|40.11|20|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1
2023-12-31 15:55:57|06508|101376|CPIN|82.4T|82400000000000|5025|7066859|-11.06|40|2024-03-29|15/12/2023||56.3|||5025|1|2023-10-31|15/09/2023|79.08|79.08|16237000000000|16236800000000|5425|1
2023-12-31 15:56:03|06509|102979|CINT|165B|165000000000|165|101213|-29.49|25|2023-05-08|15/03/2023|1.2||92320000000||208|1|2023-03-24|15/12/2022|-10.24||176100000000||210|1
2023-12-31 15:56:08|06510|985288|POWR|11.21T|11210000000000|710|4673119|7.58|18|2023-10-31|15/09/2023|||139600000||710|1|2023-07-28|15/06/2023|||||735|1
2023-12-31 15:56:13|06511|1159433|CSMI|2.35T|2350000000000|2880|514|-8.57|18|2023-05-02|15/03/2023|-1.18||1790000000||3150|1|2023-03-31|15/12/2022|-2.84||7640000000||3150|1
2023-12-31 15:56:19|06512|101378|CTRA|21.69T|21690000000000|1170|21229148|24.47|40|2024-03-29|15/12/2023||25.18||2671500000000|1170|1|2023-10-31|15/09/2023|20.99|21.76|2120000000000|2120000000000|1065|1
2023-12-31 15:56:26|06513|1156364|CSRA|967.6B|967600000000|472|74587|-17.19|18|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1
2023-12-31 15:56:31|06514|1059849|CITA|8.36T|8360000000000|2110|6324|-45.48|23|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1
2023-12-31 15:56:37|06515|101381|CTTH|14.77B|14770000000|12|451756|-76|24|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2023-12-31 15:56:43|06516|101382|CMNP|9.05T|9050000000000|1665|36325|-23.97|27|2023-10-31|15/09/2023|||||1535|1|2023-08-01|15/06/2023|||||1685|1
2023-12-31 15:56:49|06517|1118028|CLAY|334.1B|334100000000|130|3586|-81.94|19|2023-05-03|15/03/2023|-1.54||42500000000||348|1|2023-04-04|15/12/2022|-3.43||51030000000||482|1
2023-12-31 15:56:54|06518|945180|CTBN|1.15T|1150000000000|1435|1612|-10.03|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2023-12-31 15:57:03|06519|101526|NIRO|3.11T|3110000000000|140|1739700|-2.1|26|2023-10-31|15/09/2023|||||140|1|2023-08-01|15/06/2023|||||142|1
2023-12-31 15:57:08|06520|101383|CFIN|1.95T|1950000000000|490|9799446|63.33|29|2024-03-26|15/12/2023|||||490|1|2023-10-25|15/09/2023|||||476|1
2023-12-31 15:57:15|06521|101384|CLPI|301.74B|301740000000|985|122886|5.35|25|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1
2023-12-31 15:57:20|06522|1137585|CCSI|564B|564000000000|470|55376|-32.37|15|2023-03-02|15/12/2022|8.24||146600000000||665|1|2022-10-28|15/09/2022|11.02||160900000000||685|1
2023-12-31 15:57:26|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
2023-12-31 15:57:31|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
2023-12-31 15:57:36|06525|1179332|UFOE|448.35B|448350000000|196|6231376|-17.65|13|2023-05-02|15/03/2023|1.07||212400000000||208|1|2023-03-31|15/12/2022|1.09||228400000000||208|1
2023-12-31 15:57:41|06526|1155552|TEBE|1T|1000000000000|780|260198|-8.24|18|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1
2023-12-31 15:57:47|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
2023-12-31 15:57:53|06528|101386|DEWA|1.31T|1310000000000|60|442476053|13.21|27|2023-11-24|15/09/2023|||||73|1|2023-10-09|15/06/2023|||||74|1
2023-12-31 15:57:58|06529|1141286|KAYU|80.47B|80470000000|121|38480816|142|17|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2023-12-31 15:58:04|06530|101387|DVLA|1.86T|1860000000000|1665|59567|-29.75|27|2023-10-27|15/09/2023|||||1955|1|2023-07-28|15/06/2023|||||2000|1
2023-12-31 15:58:09|06531|1175870|DCII|102.5T|1.025E+14|43000|11484|16.77|11|2023-04-27|15/03/2023|50.94||315200000000||38000|1|2023-03-14|15/12/2022|47.76||296900000000||37875|1
2023-12-31 15:58:15|06532|101224|DLTA|2.83T|2830000000000|3530|66703|-7.83|25|2023-05-03|15/03/2023|73.51||196500000000||3900|1|2023-05-02|15/12/2022|60.51||191200000000||4000|1
2023-12-31 15:58:20|06533|101388|DOID|2.58T|2580000000000|352|42197897|15.79|18|2023-11-13|15/09/2023|||||384|1|2023-09-29|15/06/2023|||||486|1
2023-12-31 15:58:25|06534|101225|PDES|157.3B|157300000000|220|300271|-28.1|25|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1
2023-12-31 15:58:32|06535|1097838|DEAL|10.32B|10320000000|9|3060936|-82|17|2023-05-02|15/03/2023|1||16040000000||50|1|2023-04-15|15/12/2022|-7.39||24640000000||50|1
2023-12-31 15:58:38|06536|101389|DSFI|126.29B|126290000000|68|1804360|-25.27|25|2023-04-19|15/03/2023|2.7||148700000000||78|1|2023-03-30|15/12/2022|1.23||110300000000||79|1
2023-12-31 15:58:45|06537|101390|DSNG|5.88T|5880000000000|555|47806552|-7.5|28|2024-03-04|15/12/2023|||||555|1|2023-11-02|15/09/2023|||||550|1
2023-12-31 15:58:51|06538|1170439|DGNS|307.5B|307500000000|246|2133241|0.82|12|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2023-12-31 15:58:56|06539|1156799|DADA|66.88B|66880000000|9|150251|-82|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2023-12-31 15:59:02|06540|1156578|DMND|7.72T|7720000000000|815|16938|0|17|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1
2023-12-31 15:59:06|06541|102977|DSSA|49.32T|49320000000000|80000|5759|101.01|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2023-12-31 15:59:11|06542|1153258|DMMX|2.28T|2280000000000|314|12811632|-68.28|17|2023-11-01|15/09/2023|||482000000000||294|1|2023-05-02|15/03/2023|1.38||532600000000||765|1
2023-12-31 15:59:16|06543|1167988|PTDU|75B|75000000000|50|5524048|-13.79|15|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1
2023-12-31 15:59:20|06544|1141614|KOTA|527.31B|527310000000|50|14352|0|18|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2023-12-31 15:59:26|06545|962002|DPUM|154.09B|154090000000|37|242675|-26|27|2023-10-28|15/09/2023|||||25|1|2023-08-01|15/03/2023|||||20|1
2023-12-31 15:59:31|06546|101392|DART|402.1B|402100000000|128|228562|-25.58|0||
2023-12-31 15:59:37|06547|985737|DAYA|697.12B|697120000000|288|162029|35.85|25|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1
2023-12-31 15:59:42|06548|101393|DUTI|8.55T|8550000000000|4620|1382|11.59|24|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1
2023-12-31 15:59:47|06549|101391|DPNS|139.07B|139070000000|420|70407|5|25|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2023-12-31 15:59:53|06550|1057061|DWGL|1.07T|1070000000000|116|558530|-32.56|26|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1
2023-12-31 15:59:59|06551|101394|DYAN|363.2B|363200000000|85|4824687|-13.27|27|2023-10-26|15/09/2023|||||111|1|2023-07-31|15/06/2023|||||119|1
2023-12-31 16:00:07|06552|101366|BWPT|1.68T|1680000000000|54|11447630|-16.92|40|2024-03-27|15/12/2023|||||54|1|2023-10-30|15/09/2023|||||57|1
2023-12-31 16:00:15|06553|1141611|EAST|614.83B|614830000000|149|2048149|56.84|19|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2023-12-31 16:00:22|06554|102133|LRNA|63B|63000000000|180|500030|-4.26|26|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1
2023-12-31 16:00:29|06555|101395|EKAD|866.48B|866480000000|248|168779|-11.43|25|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2023-12-31 16:00:41|06556|101226|EMTK|35.99T|35990000000000|590|36442705|-42.72|28|2024-03-27|15/12/2023|||||590|1|2023-10-31|15/09/2023|||||505|1
2023-12-31 16:00:47|06557|101396|ECII|349.89B|349890000000|288|166665|-42.4|28|2023-10-30|15/09/2023|||||342|1|2023-07-31|15/06/2023|||||404|1
2023-12-31 16:00:52|06558|101397|ELSA|2.83T|2830000000000|388|29700389|24.36|29|2024-02-16|15/12/2023|||||388|1|2023-11-07|15/09/2023|||||426|1
2023-12-31 16:00:58|06559|1050170|MDKI|506.03B|506030000000|200|606800|8.11|26|2023-04-28|15/03/2023|5.22||106800000000||188|1|2023-03-31|15/12/2022|6.68||141000000000||188|1
2023-12-31 16:01:04|06560|101398|ENRG|5.46T|5460000000000|220|33843227|-25.17|28|2023-11-06|15/09/2023|||||242|1|2023-07-28|15/06/2023|||||230|1
2023-12-31 16:01:09|06561|101227|EPMT|7.02T|7020000000000|2590|14365|-5.82|28|2024-03-28|15/12/2023|||||2590|1|2023-10-31|15/09/2023|||||2600|1
2023-12-31 16:01:14|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
2023-12-31 16:01:18|06563|101228|GSMF|868.05B|868050000000|61|529514|-21.79|0||
2023-12-31 16:01:24|06564|1174795|IPAC|96.89B|96890000000|102|15524|-9.73|12|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1
2023-12-31 16:01:29|06565|1156771|IKAN|41.67B|41670000000|50|6033074|-15.25|17|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1
2023-12-31 16:01:34|06566|101399|ERAA|6.72T|6720000000000|426|43508924|8.67|29|2024-04-02|15/12/2023||||12757000000000|426|1|2023-10-31|15/09/2023|||13919000000000|13919000000000|410|1
2023-12-31 16:01:39|06567|101229|ERTX|303.62B|303620000000|236|5190262|-49.79|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2023-12-31 16:01:51|06568|1158985|ESTA|252.24B|252240000000|104|21063338|-45.83|13|2023-04-11|15/12/2022|1.27||14490000000||84|1|2022-12-02|15/09/2022|-2.07||23150000000||117|1
2023-12-31 16:01:56|06569|1117906|BEEF|1.74T|1740000000000|248|7927149|275.76|23|2023-05-05|15/03/2023|-3.64||24660000000||82|1|2023-04-13|15/12/2022|-17.87||17360000000||84|1
2023-12-31 16:02:01|06570|101400|ETWA|452.86B|452860000000|97|27315|-45.81|24|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1
2023-12-31 16:02:06|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
2023-12-31 16:02:11|06572|101230|ESTI|100.76B|100760000000|50|1826421|-5.66|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2023-12-31 16:02:16|06573|101403|CNKO|447.82B|447820000000|50|37249|0|25|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2023-12-31 16:02:21|06574|101404|TAXI|511.18B|511180000000|50|46348|0|28|2024-03-08|15/12/2023|||||50|1|2023-10-31|15/09/2023|||||50|1
2023-12-31 16:02:26|06575|101405|FASW|14.37T|14370000000000|5800|100|-0.85|25|2023-04-25|15/03/2023|-33.58||2229700000000||6000|1|2023-02-14|15/12/2022|-93.59||2063900000000||6000|1
2023-12-31 16:02:31|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
2023-12-31 16:02:35|06577|1168850|FAPA|19.24T|19240000000000|5300|9182|23.26|13|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1
2023-12-31 16:02:42|06578|101231|FAST|2.95T|2950000000000|740|18335|-9.76|27|2023-10-31|15/09/2023|||||765|1|2023-07-31|15/06/2023|||||850|1
2023-12-31 16:02:48|06579|1172380|FIMP|30.4B|30400000000|76|1120207|0|9|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1
2023-12-31 16:02:53|06580|101406|KBLV|125.44B|125440000000|72|123883|-27.27|25|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2023-12-31 16:03:00|06581|101604|AISA|1.34T|1340000000000|144|34991641|0.7|27|2024-03-26|15/12/2023|||||144|1|2023-10-30|15/09/2023|||||133|1
2023-12-31 16:03:05|06582|101232|FISH|2.65T|2650000000000|5525|271|-18.15|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2023-12-31 16:03:12|06583|1179151|BOBA|195.32B|195320000000|169|1358808|-8.15|11|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1
2023-12-31 16:03:17|06584|101407|FORU|62.81B|62810000000|135|199590|-38.07|25|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1
2023-12-31 16:03:23|06585|101408|FMII|2.05T|2050000000000|320|840562|25|24|2023-04-26|15/12/2022|2.2||20060000000||720|1|2022-11-29|15/09/2022|4.26||21160000000||292|1
2023-12-31 16:03:28|06586|1009373|FORZ|99.2B|99200000000|50|2300|0|15|2020-11-30|15/09/2020|-0.19||2000000000||50|1|2020-08-03|15/06/2020|0.48||5000000000||50|1
2023-12-31 16:03:33|06587|1141613|FUJI|348.4B|348400000000|268|130402|-46.18|15|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1
2023-12-31 16:03:39|06588|101410|GJTL|3.61T|3610000000000|1035|40691960|84.82|28|2024-03-05|15/12/2023|||||1035|1|2023-10-27|15/09/2023|||||680|1
2023-12-31 16:03:44|06589|1156094|GLVA|975B|975000000000|650|211233|0.78|15|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1
2023-12-31 16:03:50|06590|101411|GTBO|1.05T|1050000000000|418|6266949|123.53|28|2024-02-28|15/12/2023|||||418|1|2023-10-24|15/09/2023|||||900|1
2023-12-31 16:03:55|06591|101412|GIAA|6.31T|6310000000000|69|80647589|-68.92|18|2023-11-02|15/09/2023|||||86|1|2023-08-03|15/06/2023|||||62|1
2023-12-31 16:04:01|06592|1052356|GMFI|2.26T|2260000000000|80|3635941|21.21|26|2023-10-31|15/09/2023|||||81|1|2023-08-01|15/06/2023|||||58|1
2023-12-31 16:04:06|06593|955953|BOLT|1.72T|1720000000000|735|46741|-1.34|24|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2023-12-31 16:04:11|06594|1097268|GOOD|15.86T|15860000000000|430|1829152|-18.1|21|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1
2023-12-31 16:04:17|06595|1153099|SLIS|184.75B|184750000000|75|49019930|-70.24|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
2023-12-31 16:04:23|06596|101413|GEMA|448B|448000000000|280|95735|-6.67|25|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1
2023-12-31 16:04:28|06597|1177036|GPSO|82.01B|82010000000|123|11259294|-24.54|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2023-12-31 16:04:33|06598|1073263|GHON|1.05T|1050000000000|1910|3262|-0.52|22|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2023-12-31 16:04:39|06599|1155107|WOWS|123.79B|123790000000|50|10973|0|15|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1
2023-12-31 16:04:45|06600|101414|BMTR|4.38T|4380000000000|268|41947210|-3.6|39|2023-11-01|15/09/2023|||||272|1|2023-07-31|15/06/2023|||||336|1
2023-12-31 16:04:50|06601|1177101|RUNS|47B|47000000000|48|143703|-69.43|6|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1
2023-12-31 16:04:56|06602|101415|GLOB|121.11B|121110000000|109|28488|-2.68|25|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1
2023-12-31 16:05:02|06603|101416|SMMT|2.93T|2930000000000|930|3888365|43.08|25|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2023-12-31 16:05:06|06604|101233|GEMS|34.12T|34120000000000|5800|290152|-17.73|11|2024-03-08|15/12/2023|||||5800|1|2023-11-28|15/09/2023|||||5950|1
2023-12-31 16:05:11|06605|1138474|POLU|618.75B|618750000000|825|1274650|188.46|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2023-12-31 16:05:16|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
2023-12-31 16:05:20|06607|943650|GDYR|598.6B|598600000000|1460|5727|4.66|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2023-12-31 16:05:25|06608|101418|GMTD|2.42T|2420000000000|23875|164|64.66|25|2023-04-21|15/03/2023|264.46||96460000000||7.3369565217391|2024-01-04|2023-03-24|15/12/2022|27.66||175400000000||7.3369565217391|2024-01-04
2023-12-31 16:05:33|06609|101419|GZCO|720B|720000000000|120|114575718|48.15|27|2023-10-31|15/09/2023|||||83|1|2023-08-01|15/06/2023|||||92|1
2023-12-31 16:05:39|06610|985853|JGLE|1.13T|1130000000000|50|2617|0|24|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2023-12-31 16:05:44|06611|101420|BLTZ|1.84T|1840000000000|2110|6748|-33.86|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2023-12-31 16:05:49|06612|1166028|HOMI|346.5B|346500000000|220|3182914|-34.91|12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2023-12-31 16:05:54|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
2023-12-31 16:06:00|06614|101422|GWSA|1.2T|1200000000000|154|452260|1.99|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2023-12-31 16:06:04|06615|1177104|GTSI|790.96B|790960000000|50|29081342|-5.66|0||
2023-12-31 16:06:10|06616|101423|GGRM|39.11T|39110000000000|20325|1696856|12.92|40|2024-03-28|15/12/2023||491.46||30000000000000|20325|1|2023-10-30|15/09/2023||491.46|25897000000000|25897000000000|26300|1
2023-12-31 16:06:16|06617|1078225|TRUK|37.41B|37410000000|86|4120689|-14|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2023-12-31 16:06:21|06618|101424|GDST|1.12T|1120000000000|132|3291684|-12.58|25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2023-12-31 16:06:26|06619|1152962|GGRP|5.64T|5640000000000|466|244868|-8.63|0||
2023-12-31 16:06:33|06620|943648|HMSP|104.1T|1.041E+14|895|30044492|6.55|35|2024-03-21|15/12/2023||17.18||31394000000000|895|1|2023-10-26|15/09/2023||15.6|31142000000000|31142000000000|865|1
2023-12-31 16:06:38|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
2023-12-31 16:06:46|06622|1173515|HOPE|129.95B|129950000000|61|5062868|22|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2023-12-31 16:06:51|06623|101207|AHAP|455.7B|455700000000|93|19170530|20.78|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2023-12-31 16:06:59|06624|1025104|HRTA|1.6T|1600000000000|348|14910019|72.28|27|2023-10-31|15/09/2023|||||442|1|2023-08-01|15/06/2023|||4057030000000||484|1
2023-12-31 16:07:04|06625|101427|HRUM|17.78T|17780000000000|1335|15295954|-17.59|30|2024-04-02|15/12/2023||||203430000|1335|1|2023-11-29|15/09/2023|||150080000|150120000|1455|1
2023-12-31 16:07:09|06626|1176963|HAIS|567.27B|567270000000|216|3749895|-0.92|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2023-12-31 16:07:15|06627|1141607|HDIT|76.23B|76230000000|50|3067093|-7.41|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2023-12-31 16:07:21|06628|101428|HERO|3.7T|3700000000000|885|24406|-41|28|2024-02-29|15/12/2023|||||885|1|2023-10-31|15/09/2023|||||1135|1
2023-12-31 16:07:25|06629|101429|HEXA|4.52T|4520000000000|5375|599286|1.9|18|2024-01-30|15/12/2023|||||5375|1|2023-11-29|15/09/2023|||||5400|1
2023-12-31 16:07:33|06630|943655|HADE|8.48B|8480000000|4|3098185|-92|25|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1
2023-12-31 16:07:40|06631|1096523|HKMU|161.09B|161090000000|50|500|0|19|2022-11-30|15/09/2022|-6.55||53720000000||50|1|2022-08-31|15/06/2022|-8.33||53430000000||50|1
2023-12-31 16:07:45|06632|1137430|FITT|377.59B|377590000000|520|542471|18.72|17|2022-10-25|15/09/2022|-2.52||2390000000||204|1|2022-07-26|15/06/2022|-3.28||2340000000||208|1
2023-12-31 16:07:52|06633|101431|HOME|1.11T|1110000000000|50|793944|0|17|2020-11-04|15/09/2020|-0.21||2880000000||50|1|2020-07-29|15/06/2020|-0.09||3190000000||50|1
2023-12-31 16:07:58|06634|101432|SHID|727.56B|727560000000|650|81902|-71.74|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2023-12-31 16:08:04|06635|943656|HITS|2.67T|2670000000000|376|482724|2.73|27|2023-10-27|15/09/2023|||||350|1|2023-07-29|15/06/2023|||||492|1
2023-12-31 16:08:09|06636|101433|KARW|29.36B|29360000000|50|142510|-42.53|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2023-12-31 16:08:13|06637|1177229|IDEA|54.18B|54180000000|51|9538125|-42.7|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2023-12-31 16:08:18|06638|1155911|IFSH|1.85T|1850000000000|870|4780|-9.38|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2023-12-31 16:08:24|06639|1172375|LFLO|78.46B|78460000000|60|528665|5.26|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2023-12-31 16:08:29|06640|943664|IMPC|21.06T|21060000000000|388|17308036|-88.98|27|2023-10-26|15/09/2023|||697000000000||334|1|2023-07-28|15/06/2023|||||336|1
2023-12-31 16:08:35|06641|101435|INKP|45.55T|45550000000000|8325|8172832|-4.58|19|2023-11-15|15/09/2023|||756000000|756000000|8625|1|2023-08-01|15/06/2023|||||9150|1
2023-12-31 16:08:40|06642|1073264|INPS|109.2B|109200000000|168|1504827|-85.76|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2023-12-31 16:08:46|06643|101436|INAI|129.25B|129250000000|204|41781|-22.73|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2023-12-31 16:08:51|06644|101437|INDY|7.47T|7470000000000|1435|8129173|-47.44|28|2024-04-02|15/12/2023||||14296880000000|1435|1|2023-11-02|15/09/2023|||9778120000000|14603680000000|1600|1
2023-12-31 16:08:56|06645|101438|SRSN|403.34B|403340000000|67|9939863|28.85|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2023-12-31 16:09:03|06646|987137|INCF|84.18B|84180000000|50|180605|-12.28|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2023-12-31 16:09:07|06647|101234|BRAM|2.7T|2700000000000|6000|6247|-27.49|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2023-12-31 16:09:13|06648|1177035|OILS|60.39B|60390000000|133|7213397|-37.26|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2023-12-31 16:09:17|06649|101235|PTIS|183.76B|183760000000|334|523557|-30.42|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2023-12-31 16:09:24|06650|101439|ITMG|28.98T|28980000000000|25650|1126510|-34.27|31|2024-02-22|15/12/2023||0.1084||572480000|25650|1|2023-11-10|15/09/2023|0.0808|0.0808|527000000|525590000|24775|1
2023-12-31 16:09:29|06651|101440|INTP|32.25T|32250000000000|9400|2054217|-5.05|40|2024-03-20|15/12/2023||149.29||4820410000000|9400|1|2023-10-31|15/09/2023|228.35|228.78|4958000000000|5009880000000|9225|1
2023-12-31 16:09:35|06652|101441|INAF|1.8T|1800000000000|580|930357|-49.57|26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2023-12-31 16:09:40|06653|101443|INDF|56.63T|56630000000000|6450|7536968|-4.09|40|2024-03-19|15/12/2023||308.07|||6450|1|2023-10-31|15/09/2023|172.71|248.53|27802000000000|27801600000000|6725|1
2023-12-31 16:09:46|06654|101442|ICBP|123.32T|1.2332E+14|10575|4905619|5.75|40|2024-03-19|15/12/2023||184.57||16109000000000|10575|1|2023-10-31|15/09/2023|205.87|197.7|16829000000000|16824860000000|10525|1
2023-12-31 16:09:51|06655|1179330|EDGE|10.2T|10200000000000|5050|652933|26.25|11|2023-04-21|15/03/2023|142.09||225400000000||1.8833415719229|2023-11-15|2023-03-30|15/12/2022|164.66||213100000000||1.8783984181908|2023-11-15
2023-12-31 16:09:56|06656|101444|IMJS|2.42T|2420000000000|280|7274300|-11.39|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2023-12-31 16:10:02|06657|101445|IMAS|5.57T|5570000000000|1395|3279627|60.34|40|2024-03-21|15/12/2023|||||1395|1|2023-10-31|15/09/2023|||||1480|1
2023-12-31 16:10:07|06658|1155954|IFII|1.44T|1440000000000|153|74810|-3.16|18|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2023-12-31 16:10:12|06659|962003|IDPR|278.42B|278420000000|139|1390379|-21.91|27|2023-10-27|15/09/2023|||||136|1|2023-07-21|15/06/2023|||||155|1
2023-12-31 16:10:18|06660|943994|OMRE|1.47T|1470000000000|498|7327|-38.52|25|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1
2023-12-31 16:10:22|06661|101434|IATA|1.26T|1260000000000|50|29421571|-58.33|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2023-12-31 16:10:28|06662|102970|INPP|8.05T|8050000000000|720|997937|61.43|25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2023-12-31 16:10:33|06663|1141287|ITIC|282.22B|282220000000|300|953075|14.5|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2023-12-31 16:10:37|06664|101446|||||||5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2023-12-31 16:10:41|06665|101236|INDR|2T|2000000000000|3050|31946|-46.02|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2023-12-31 16:10:47|06666|101447|DNET|66.66T|66660000000000|4700|134603|13.53|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2023-12-31 16:10:53|06667|101448|ISAT|75.59T|75590000000000|9375|3764294|51.82|40|2024-02-14|15/12/2023||83.95||13127000000000|9375|1|2023-10-25|15/09/2023|116.83|115.44|12788000000000|12787900000000|9625|1
2023-12-31 16:10:59|06668|101449|INDS|1.63T|1630000000000|2490|55571|28.02|28|2024-03-22|15/12/2023|||||2490|1|2023-10-30|15/09/2023|||||2410|1
2023-12-31 16:11:04|06669|1161552|TECH|62.82B|62820000000|50|13900|-98.75|14|2023-05-08|15/03/2023|-0.95||370800000||165|1|2023-04-11|15/12/2022|1.1||2580000000||346|1
2023-12-31 16:11:11|06670|1008687|CARS|1.5T|1500000000000|100|34326864|19.05|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2023-12-31 16:11:16|06671|1141609|INOV|278.47B|278470000000|154|401146|22.22|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2023-12-31 16:11:21|06672|943644|IBFN|27.31B|27310000000|18|6845|-81.44|25|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1
2023-12-31 16:11:27|06673|101452|INCI|112.13B|112130000000|540|103917|-20.59|25|2023-05-02|15/03/2023|3.34||92720000000||635|1|2023-03-31|15/12/2022|10.5||84400000000||680|1
2023-12-31 16:11:34|06674|1025105|WOOD|1.8T|1800000000000|288|6089417|-20.44|27|2023-10-30|15/09/2023|||||328|1|2023-07-28|15/06/2023|||||440|1
2023-12-31 16:11:41|06675|946578|INTD|80.49B|80490000000|136|124617|-16.56|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2023-12-31 16:11:47|06676|101453|MDIA|1.96T|1960000000000|50|19150|-3.85|24|2023-04-28|15/12/2022|-1.48||273400000000||50|1|2022-11-30|15/09/2022|0.39||298900000000||52|1
2023-12-31 16:11:52|06677|101454|IBST|7.57T|7570000000000|5600|433|-3.03|25|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1
2023-12-31 16:11:57|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
2023-12-31 16:12:02|06679|101455|IKAI|665.29B|665290000000|50|5496836|0|25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2023-12-31 16:12:08|06680|101456|||||||28|2023-10-30|15/09/2023|||||191|1|2023-07-31|15/06/2023|||||234|1
2023-12-31 16:12:17|06681|101457|INTA|167.2B|167200000000|50|4816|-32.43|27|2023-10-31|15/09/2023|||||50|1|2023-08-02|15/06/2023|||||50|1
2023-12-31 16:12:22|06682|101458|ICON|54.49B|54490000000|50|8932913|-16.67|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2023-12-31 16:12:27|06683|1153173|IRRA|1.25T|1250000000000|800|14945794|-25.93|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2023-12-31 16:12:33|06684|101459|PSAB|2.33T|2330000000000|88|5956662|-17.76|18|2024-02-28|15/12/2023|||||88|1|2023-11-21|15/09/2023|||||87|1
2023-12-31 16:12:38|06685|101468|JIHD|903.67B|903670000000|388|44139|10.23|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2023-12-31 16:12:44|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
2023-12-31 16:12:49|06687|945179|JSPT|3T|3000000000000|1295|19775|54.17|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2023-12-31 16:12:54|06688|101450|SIDO|15.75T|15750000000000|525|30459130|-30.46|30|2024-02-05|15/12/2023||10.49||968000000000|525|1|2023-10-30|15/09/2023|9.35|9.35|708000000000|707700000000|575|1
2023-12-31 16:13:00|06689|101461|JPFA|13.72T|13720000000000|1180|11496454|-8.88|30|2024-02-29|15/12/2023||||13541000000000|1180|1|2023-10-31|15/09/2023|||13612000000000|13611880000000|1215|1
2023-12-31 16:13:11|06690|1057069|IPCM|1.48T|1480000000000|280|1135173|2.19|27|2023-10-31|15/09/2023|||||280|1|2023-08-02|15/06/2023|||||290|1
2023-12-31 16:13:17|06691|101462|JSMR|35.35T|35350000000000|4870|6924678|63.42|40|2024-03-26|15/12/2023||88.59||5137240000000|4870|1|2023-11-30|15/09/2023|57.86|57.86|4026700000000|4306860000000|4570|1
2023-12-31 16:13:22|06692|1131181|JAST|54.13B|54130000000|50|2758662|-40.48|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2023-12-31 16:13:26|06693|101463|JTPE|2.11T|2110000000000|308|25513840|16.67|24|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2023-12-31 16:13:31|06694|101460|JAWA|2.92T|2920000000000|180|16824382|71.43|27|2023-10-31|15/09/2023|||||224|1|2023-07-31|15/06/2023|||||80|1
2023-12-31 16:13:37|06695|101464|JKON|1.45T|1450000000000|89|34478911|-25.21|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2023-12-31 16:13:43|06696|101466|JRPT|9.07T|9070000000000|700|1674665|40|28|2023-10-31|15/09/2023|||||685|1|2023-07-31|15/06/2023|||||555|1
2023-12-31 16:13:48|06697|1088205|RISE|10.89T|10890000000000|995|45941|-9.55|23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2023-12-31 16:13:53|06698|1073106|HELI|336.48B|336480000000|404|3858593|44.29|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2023-12-31 16:13:58|06699|101467|JECC|367.42B|367420000000|2430|543|-50.81|25|2023-05-02|15/03/2023|9.96||682100000000||4710|1|2023-04-12|15/12/2022|325.95||830700000000||4350|1
2023-12-31 16:14:07|06700|101238|KBLM|293.44B|293440000000|262|95540|7.38|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2023-12-31 16:14:13|06701|101470|KLBF|74.47T|74470000000000|1610|31524781|-22.97|40|2024-03-28|15/12/2023||20.62||7748000000000|1610|1|2023-10-31|15/09/2023|11.52|17.57|7382000000000|7386500000000|1705|1
2023-12-31 16:14:18|06702|1052430|ZINC|1.26T|1260000000000|50|81733|0|27|2024-02-28|15/12/2023|||||50|1|2023-10-31|15/09/2023|||||50|1
2023-12-31 16:14:23|06703|1159436|KBAG|357.5B|357500000000|50|89873|0|17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2023-12-31 16:14:29|06704|101469|KIJA|2.75T|2750000000000|134|73196963|-8.22|28|2024-03-27|15/12/2023|||||134|1|2023-10-31|15/09/2023|||||133|1
2023-12-31 16:14:35|06705|101239|KICI|37.26B|37260000000|135|85533|-34.47|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2023-12-31 16:14:41|06706|101471|KDSI|704.7B|704700000000|1740|25079|51.3|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2023-12-31 16:14:45|06707|1177100|RSGK|1.17T|1170000000000|1255|6337|4.15|0||
2023-12-31 16:14:49|06708|1152348|KEEN|2.84T|2840000000000|775|5606521|19.23|0||
2023-12-31 16:14:54|06709|101472|KIAS|223.94B|223940000000|15|511779|-70|24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2023-12-31 16:14:59|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
2023-12-31 16:15:03|06711|101474|KAEF|8.04T|8040000000000|1445|13555124|33.18|29|2024-03-29|15/12/2023|||||1445|1|2023-10-31|15/09/2023|||||715|1
2023-12-31 16:15:09|06712|962004|KINO|1.74T|1740000000000|1265|36662|-17.59|28|2023-10-31|15/09/2023|||||1390|1|2023-08-03|15/06/2023|||||1530|1
2023-12-31 16:15:14|06713|1052236|KIOS|54.87B|54870000000|51|4165921|-70.86|25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2023-12-31 16:15:19|06714|1025103|KMTR|2.28T|2280000000000|278|22375|7.75|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2023-12-31 16:15:26|06715|101475|KBLI|1.35T|1350000000000|338|947305|7.64|27|2023-11-22|15/09/2023|||||322|1|2023-08-01|15/06/2023|||||342|1
2023-12-31 16:15:31|06716|101476|KOBX|356.78B|356780000000|157|2277533|-55.4|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2023-12-31 16:15:36|06717|101240|KOIN|79.45B|79450000000|81|84518|-36.22|25|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1
2023-12-31 16:15:41|06718|1097709|SATU|137.5B|137500000000|100|19629102|44.93|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2023-12-31 16:15:46|06719|101477|KRAS|2.75T|2750000000000|142|7382654|-56.44|18|2023-10-31|15/09/2023|||||171|1|2023-08-01|15/06/2023|||||218|1
2023-12-31 16:15:52|06720|101478|KREN|910.27B|910270000000|50|39067|0|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2023-12-31 16:15:57|06721|1141288|KJEN|44.5B|44500000000|89|14904778|-50.83|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2023-12-31 16:16:03|06722|1165986|KMDS|339.2B|339200000000|424|157956|-26.26|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2023-12-31 16:16:09|06723|1174268|LABA|50.57B|50570000000|50|2123961|-48.45|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2023-12-31 16:16:14|06724|1156770|TAMA|19.2B|19200000000|16|171491|-68|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2023-12-31 16:16:20|06725|101480|LMPI|111.95B|111950000000|111|2450613|-4.31|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2023-12-31 16:16:26|06726|101481|LTLS|2.03T|2030000000000|1305|494565|-6.12|27|2023-11-03|15/09/2023|||||1040|1|2023-07-28|15/06/2023|||||1165|1
2023-12-31 16:16:30|06727|1057991|LCKM|286B|286000000000|286|14043|-7.74|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2023-12-31 16:16:36|06728|101486|LPPS|168.24B|168240000000|65|575995|-19.75|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2023-12-31 16:16:41|06729|101482|LAPD|23.8B|23800000000|6|1855075|-88|24|2023-03-31|15/12/2022|62.26||||50|1|2022-11-08|15/09/2022|-1.3||||50|1
2023-12-31 16:16:45|06730|1173015|LUCY|154.76B|154760000000|144|240844|-26.9|0||
2023-12-31 16:16:50|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
2023-12-31 16:16:57|06732|102980|LINK|3.65T|3650000000000|1325|14506|-49.43|34|2024-03-28|15/12/2023|||||1325|1|2023-12-01|15/09/2023|||||1575|1
2023-12-31 16:17:03|06733|102975|LION|299.09B|299090000000|575|43098|-31.95|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2023-12-31 16:17:09|06734|101242|LMSH|42.24B|42240000000|440|125|-28.46|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2023-12-31 16:17:14|06735|101483|LPCK|2.14T|2140000000000|800|231543|-20|28|2024-03-27|15/12/2023|||||800|1|2023-10-27|15/09/2023|||||840|1
2023-12-31 16:17:19|06736|101484|LPGI|1.22T|1220000000000|4050|607|-30.77|25|2023-05-03|15/03/2023|71.33||973600000000||6200|1|2023-03-07|15/12/2022|-212.98||499200000000||6000|1
2023-12-31 16:17:25|06737|101485|LPKR|6.88T|6880000000000|97|16298957|22.78|40|2024-03-07|15/12/2023||-13.22|||97|1|2023-10-30|15/09/2023|1.43|1.43|4359000000000|4359000000000|88|1
2023-12-31 16:17:31|06738|101487|LEAD|250.09B|250090000000|62|18502714|-8.82|17|2023-11-01|15/09/2023|||||74|1|2023-07-27|15/06/2023|||||52|1
2023-12-31 16:17:36|06739|101243|FPNI|1.1T|1100000000000|197|3271025|-9.63|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2023-12-31 16:17:42|06740|1056016|MCAS|3.78T|3780000000000|4350|195462|-45.79|27|2023-10-31|15/09/2023|||2677000000000||6650|1|2023-05-02|15/03/2023|2.37||3556300000000||9100|1
2023-12-31 16:17:48|06741|1095932|MOLI|1.02T|1020000000000|376|2496887|80.77|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2023-12-31 16:17:54|06742|943659|MGNA|37.52B|37520000000|11|5883|-78|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2023-12-31 16:17:59|06743|1096528|MPRO|20.88T|20880000000000|2100|162881|39.07|23|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2023-12-31 16:18:05|06744|101489|ABBA|204.67B|204670000000|52|30958292|-65.56|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2023-12-31 16:18:12|06745|963746|MARI|262.63B|262630000000|50|217976430|-60.94|27|2023-10-23|15/09/2023|||||128|1|2023-07-25|15/06/2023|||||63|1
2023-12-31 16:18:17|06746|1088700|MGRO|2.49T|2490000000000|705|5261798|-16.57|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2023-12-31 16:18:23|06747|1158997|AMAN|464.82B|464820000000|120|15880509|-82.98|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2023-12-31 16:18:30|06748|1052365|MTWI|216.41B|216410000000|74|7487103|-25.25|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2023-12-31 16:18:38|06749|101490|MAIN|1.15T|1150000000000|515|2315227|5.1|30|2024-03-28|15/12/2023|||||515|1|2023-10-31|15/09/2023|||3319000000000||444|1
2023-12-31 16:18:46|06750|1052879|AKSI|101.52B|101520000000|141|356424|-51.38|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2023-12-31 16:18:52|06751|101244|MFIN|7.74T|7740000000000|2920|1063535|76.44|28|2024-03-28|15/12/2023|||||2920|1|2023-11-07|15/09/2023|||||2850|1
2023-12-31 16:18:58|06752|101491|TCID|1.1T|1100000000000|2730|27615|-13.33|29|2023-10-31|15/09/2023|||||2850|1|2023-07-28|15/06/2023|||||3200|1
2023-12-31 16:19:06|06753|1088206|MAPA|23.37T|23370000000000|820|14611160|-78.7|24|2024-04-10|15/12/2023||15.74|||820|1|2023-10-30|15/09/2023|14.73|14.15|3614000000000||780|1
2023-12-31 16:19:11|06754|1025107|MAPB|4.63T|4630000000000|1940|21605|2.37|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2023-12-31 16:19:17|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
2023-12-31 16:19:23|06756|1025109|MARK|2.32T|2320000000000|610|15817308|-8.27|28|2024-03-26|15/12/2023|||||610|1|2023-10-30|15/09/2023|||||555|1
2023-12-31 16:19:31|06757|101492|MBTO|107B|107000000000|100|9532995|-21.26|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2023-12-31 16:19:36|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
2023-12-31 16:19:41|06759|101245|MREI|1.08T|1080000000000|2080|10125|-51.74|25|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1
2023-12-31 16:19:48|06760|101493|LPPF|4.52T|4520000000000|2000|4032729|-57.89|36|2024-02-27|15/12/2023|||||2000|1|2023-10-26|15/09/2023|||1128000000000|1128000000000|2450|1
2023-12-31 16:19:54|06761|101494|MPPA|842.83B|842830000000|65|43071008|-49.22|30|2023-10-31|15/09/2023|||||60|1|2023-08-01|15/06/2023|||||97|1
2023-12-31 16:19:59|06762|101495|MYOR|55.67T|55670000000000|2490|6053919|-0.4|30|2024-03-29|15/12/2023||||8229000000000|2490|1|2023-10-27|15/09/2023|||8075000000000|8074900000000|2640|1
2023-12-31 16:20:05|06763|1089909|FILM|37.66T|37660000000000|3960|13509708|107.33|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2023-12-31 16:20:10|06764|101496|MEDC|28.91T|28910000000000|1155|128878198|13.79|18|2023-11-01|15/09/2023|||553800000||1275|1|2023-10-16|15/06/2023|||558050000||1495|1
2023-12-31 16:20:16|06765|101497|MNCN|5.11T|5110000000000|386|56565248|-47.84|39|2023-10-31|15/09/2023|||1602000000000|1602000000000|496|1|2023-07-31|15/06/2023|||2516000000000|2516000000000|615|1
2023-12-31 16:20:22|06766|1076873|HEAL|21.69T|21690000000000|1490|7289471|-3.87|25|2023-10-18|15/09/2023|||1538000000000|1538080000000|1325|1|2023-08-03|15/06/2023|||1339000000000|1339000000000|1450|1
2023-12-31 16:20:28|06767|954961|MMLP|2.05T|2050000000000|298|1408494|-37.13|28|2023-10-27|15/09/2023|||||348|1|2023-08-03|15/03/2023|2.37||86230000000||420|1
2023-12-31 16:20:35|06768|1115772|ZONE|965.89B|965890000000|1110|114943|-9.76|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2023-12-31 16:20:39|06769|1163148|EPAC|33.03B|33030000000|10|431950|-80|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2023-12-31 16:20:44|06770|101498|EMDE|391.95B|391950000000|117|85215|-4.1|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2023-12-31 16:20:50|06771|1024518|MPOW|48.2B|48200000000|59|5837833|-30.59|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2023-12-31 16:20:55|06772|1128812|HRME|297.94B|297940000000|50|11389|-3.85|18|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1
2023-12-31 16:21:02|06773|945178|MERK|1.87T|1870000000000|4180|16832|-12|25|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1
2023-12-31 16:21:08|06774|954960|MDKA|64.92T|64920000000000|2700|53609948|-34.47|18|2024-03-19|15/12/2023||||562770000|2700|1|2023-11-21|15/09/2023|||650000000|648480000|2350|1
2023-12-31 16:21:13|06775|1128657|MTPS|25.02B|25020000000|12|20911|-87.5|21|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1
2023-12-31 16:21:20|06776|1158998|CARE|5.32T|5320000000000|160|115112326|-66.39|13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2023-12-31 16:21:25|06777|101246|MTSM|59.61B|59610000000|256|390932|63.06|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2023-12-31 16:21:30|06778|101499|MTDL|6.57T|6570000000000|535|8050021|-7.76|28|2024-04-05|15/12/2023||||6378000000000|535|1|2023-10-26|15/09/2023|||5772000000000|5772000000000|486|1
2023-12-31 16:21:35|06779|101247|MKPI|25.79T|25790000000000|27200|279256|-30.26|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2023-12-31 16:21:41|06780|101500|MTLA|3.09T|3090000000000|404|1350913|4.66|29|2024-03-28|15/12/2023|||||404|1|2023-10-31|15/09/2023|||||382|1
2023-12-31 16:21:46|06781|101501|MIDI|14.38T|14380000000000|430|39857359|44.78|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
2023-12-31 16:21:52|06782|101502|SDPC|201.29B|201290000000|158|13533187|-52.41|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2023-12-31 16:21:57|06783|101503|PADI|90.46B|90460000000|8|789992|-84|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2023-12-31 16:22:04|06784|101504|MAPI|29.61T|29610000000000|1790|25511460|23.88|40|2024-04-10|15/12/2023||31.29||8983000000000|1790|1|2023-10-30|15/09/2023|27.75|31.63|8198000000000|8198000000000|1825|1
2023-12-31 16:22:09|06785|951639|KOPI|245.44B|245440000000|352|129557|-43.23|24|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1
2023-12-31 16:22:14|06786|101505|MIRA|27.73B|27730000000|7|371041|-86|29|2024-03-28|15/12/2023|||||7|1|2023-10-31|15/09/2023|||||8|1
2023-12-31 16:22:21|06787|101506|MITI|672.74B|672740000000|190|9598911|11.76|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2023-12-31 16:22:30|06788|948393|MIKA|39.64T|39640000000000|2850|11458392|-10.66|30|2024-04-02|15/12/2023||21.35|||2850|1|2023-10-31|15/09/2023|16.45|16.32|1108000000000|1108000000000|2780|1
2023-12-31 16:22:35|06789|960819|MKNT|11B|11000000000|2|27448840|-96|25|2023-05-08|15/03/2023|-0.61||429500000000||50|1|2023-05-05|15/12/2022|-2.4||461300000000||50|1
2023-12-31 16:22:40|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
2023-12-31 16:22:51|06791|101507|MPMX|4.58T|4580000000000|1050|12281870|-6.25|36|2023-11-01|15/09/2023|||||1000|1|2023-07-31|15/06/2023|||||1035|1
2023-12-31 16:22:56|06792|101508|MBSS|2.12T|2120000000000|1210|98817|1.26|28|2024-03-20|15/12/2023|||||1210|1|2023-10-30|15/09/2023|||||1200|1
2023-12-31 16:23:01|06793|943662|MBAP|5.22T|5220000000000|4250|129281|-44.26|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2023-12-31 16:23:07|06794|101509|BHIT|4.18T|4180000000000|50|17312590|-12.28|25|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1
2023-12-31 16:23:13|06795|101510|BCAP|2.13T|2130000000000|50|24239784|-36.71|25|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1
2023-12-31 16:23:20|06796|101511|KPIG|6.05T|6050000000000|62|107948261|-12.68|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2023-12-31 16:23:26|06797|101512|MSKY|987.21B|987210000000|99|5503614|-55.8|36|2023-10-31|15/09/2023|||||134|1|2023-08-01|15/06/2023|||||140|1
2023-12-31 16:23:31|06798|1081669|MSIN|36.41T|36410000000000|3000|158510|-37.76|20|2023-05-02|15/03/2023|8.88||823900000000||4030|1|2023-03-24|15/12/2022|-4||605600000000||3990|1
2023-12-31 16:23:37|06799|1141298|IPTV|2.11T|2110000000000|50|129831149|-23.08|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2023-12-31 16:23:42|06800|101513|MDRN|45.79B|45790000000|6|233105|-88|27|2023-10-30|15/09/2023|||||6|1|2023-07-30|15/06/2023|||||9|1
2023-12-31 16:23:48|06801|101514|MDLN|777.05B|777050000000|62|6876294|-24.39|28|2023-10-30|15/09/2023|||||69|1|2023-07-28|15/06/2023|||||93|1
2023-12-31 16:23:53|06802|1166257|ENZO|108.13B|108130000000|50|976093|-24.24|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2023-12-31 16:23:58|06803|1155743|KEJU|1.73T|1730000000000|1155|15305|-19.23|18|2023-04-27|15/03/2023|19.85||264400000000||1340|1|2023-03-01|15/12/2022|2.11||231200000000||1370|1
2023-12-31 16:24:11|06804|101515|MLIA|2.9T|2900000000000|438|5257276|-16.57|29|2024-03-27|15/12/2023|||||438|1|2023-10-26|15/09/2023|||||414|1
2023-12-31 16:24:16|06805|101516|MAGP|450B|450000000000|50|700|0|20|2022-05-31|15/03/2022|-1.17||32270000000||50|1|2022-05-13|15/12/2021|-8.19||163200000000||50|1
2023-12-31 16:24:22|06806|101300|AMAG|1.45T|1450000000000|290|990886|-19.44|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2023-12-31 16:24:28|06807|101517|MLBI|16.33T|16330000000000|7750|70778|-13.41|25|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1
2023-12-31 16:24:34|06808|101518|MICE|349.22B|349220000000|590|39792|10.28|24|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1
2023-12-31 16:24:40|06809|101519|LPIN|153.85B|153850000000|362|32271|-7.18|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2023-12-31 16:24:45|06810|101248|MFMI|465.91B|465910000000|615|2245|-21.15|25|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1
2023-12-31 16:24:51|06811|101520|MLPL|1.14T|1140000000000|73|18404898|-34.82|27|2023-10-31|15/09/2023|||||76|1|2023-07-31|15/06/2023|||||103|1
2023-12-31 16:24:57|06812|101521|MLPT|2.94T|2940000000000|1570|9275|-22.66|26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2023-12-31 16:25:03|06813|101522|MASA|34.99T|34990000000000|3810|66317|79.72|27|2023-10-31|15/09/2023|||||2390|1|2023-08-02|15/06/2023|||||3600|1
2023-12-31 16:25:09|06814|101523|MRAT|158.36B|158360000000|370|2092765|-51.63|24|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1
2023-12-31 16:25:14|06815|1096519|CITY|340.53B|340530000000|63|16081528|-55.63|22|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1
2023-12-31 16:25:20|06816|1088701|NFCX|2.68T|2680000000000|4050|52510|-49.38|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2023-12-31 16:25:26|06817|101524|ROTI|6.56T|6560000000000|1150|566537|-12.88|30|2024-03-26|15/12/2023||15.64||1073000000000|1150|1|2023-10-30|15/09/2023|16.1|16.1|1013800000000|1014000000000|1315|1
2023-12-31 16:25:31|06818|101525|NIPS|461.16B|461160000000|282|685805|0|29|2024-02-28|15/12/2023|||||282|1|2023-11-29|15/09/2023|||||282|1
2023-12-31 16:25:36|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
2023-12-31 16:25:43|06820|101527|DGIK|493.53B|493530000000|96|22952070|-27.27|25|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1
2023-12-31 16:25:47|06821|1172506|NPGF|162.01B|162010000000|50|8606231|0|13|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1
2023-12-31 16:25:53|06822|101528|NRCA|802.47B|802470000000|332|613622|9.93|28|2024-03-22|15/12/2023|||||332|1|2023-11-01|15/09/2023|||||328|1
2023-12-31 16:25:58|06823|1153026|NZIA|180.2B|180200000000|82|2181724|-76.84|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2023-12-31 16:26:04|06824|101529|META|4.12T|4120000000000|238|466693420|96.69|24|2023-04-06|15/12/2022|0.39||787700000000||113|1|2022-11-29|15/09/2022|1.7||216700000000||130|1
2023-12-31 16:26:09|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
2023-12-31 16:26:14|06826|997895|PORT|2T|2000000000000|710|69502|-13.41|25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2023-12-31 16:26:19|06827|1114107|||||||19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2023-12-31 16:26:23|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
2023-12-31 16:26:29|06829|1153000|OPMS|41.68B|41680000000|52|8710113|-40.91|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2023-12-31 16:26:34|06830|101608|TKIM|22.73T|22730000000000|7300|3462925|3.55|17|2023-10-31|15/09/2023|||||7375|1|2023-08-01|15/06/2023|||||6750|1
2023-12-31 16:26:40|06831|101532|APIC|13.47T|13470000000000|1145|74808394|1.33|25|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1
2023-12-31 16:26:45|06832|1163264|UANG|810.7B|810700000000|670|215262|-25.14|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2023-12-31 16:26:54|06833|101533|PWON|21.86T|21860000000000|454|35396293|-0.44|30|2024-04-04|15/12/2023||8.71||1325000000000|454|1|2023-10-29|15/09/2023|8.71|8.71|1673000000000|1673000000000|402|1
2023-12-31 16:27:00|06834|1155744|PSGO|2.51T|2510000000000|133|59263|-8.9|17|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1
2023-12-31 16:27:04|06835|1174977|NICL|2.21T|2210000000000|208|37097824|34.19|11|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1
2023-12-31 16:27:11|06836|101534|PBRX|1.07T|1070000000000|50|304011|-32.86|17|2023-11-01|15/09/2023|||||50|1|2023-07-31|15/06/2023|||||50|1
2023-12-31 16:27:16|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
2023-12-31 16:27:22|06838|1174310|MGLV|120.01B|120010000000|63|216800|3.28|8|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1
2023-12-31 16:27:27|06839|1057073|PBID|2.48T|2480000000000|1325|121968|-15.87|24|2023-04-28|15/03/2023|53.46||1220500000000||1580|1|2023-03-09|15/12/2022|43.75||1216600000000||1580|1
2023-12-31 16:27:32|06840|943654|PEGE|481.68B|481680000000|170|1025352|-59.52|24|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1
2023-12-31 16:27:37|06841|1168365|PMMP|616.49B|616490000000|262|28368095|-36.1|13|2023-11-29|15/09/2023|||||272|1|2023-08-04|15/06/2023|||||288|1
2023-12-31 16:27:43|06842|101535|PNLF|8.45T|8450000000000|264|24274337|-26.26|25|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1
2023-12-31 16:27:49|06843|101537|PANS|1.15T|1150000000000|1615|202381|-15.89|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2023-12-31 16:27:55|06844|101536|PNIN|4.01T|4010000000000|985|803311|-20.88|25|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1
2023-12-31 16:28:00|06845|101538|PANR|780B|780000000000|650|8539040|23.81|25|2023-04-27|15/03/2023|13.24||832100000000||570|1|2023-03-10|15/12/2022|17.93||679900000000||605|1
2023-12-31 16:28:05|06846|991136|PBSA|918B|918000000000|306|2047292|0.66|25|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1
2023-12-31 16:28:10|06847|101540|PICO|68.21B|68210000000|120|1332248|-51.61|25|2023-04-02|15/12/2022|1.08||133500000000||175|1|2022-11-18|15/09/2022|4.55||147200000000||408|1
2023-12-31 16:28:16|06848|101541|NIKL|767.1B|767100000000|304|180111|-53.23|28|2024-03-14|15/12/2023|||||304|1|2023-10-30|15/09/2023|||||348|1
2023-12-31 16:28:21|06849|101542|BBRM|551.17B|551170000000|65|1773078|-9.72|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
2023-12-31 16:28:28|06850|101253|NELY|1.14T|1140000000000|486|2525102|56.77|25|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1
2023-12-31 16:28:32|06851|1056131|PSSI|2.64T|2640000000000|505|708925|-15.13|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2023-12-31 16:28:38|06852|101250|||||||25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2023-12-31 16:28:44|06853|101531|PJAA|1.52T|1520000000000|950|714513|31.94|27|2023-10-10|15/09/2023|||||825|1|2023-07-28|15/06/2023|||||920|1
2023-12-31 16:28:50|06854|101549|PTPP|2.65T|2650000000000|428|27504665|-40.14|30|2024-03-08|15/12/2023|||||428|1|2023-11-02|15/09/2023|||||560|1
2023-12-31 16:28:55|06855|998095|KONI|316.68B|316680000000|1015|3939|-66.61|25|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1
2023-12-31 16:29:03|06856|101543|GPRA|402.01B|402010000000|94|5299767|-5.05|27|2023-11-01|15/09/2023|||||93|1|2023-07-31|15/06/2023|||||103|1
2023-12-31 16:29:09|06857|101544|PKPK|432B|432000000000|360|466756|39.53|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2023-12-31 16:29:14|06858|1156527|TRIN|796.51B|796510000000|175|12730380|-41.67|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2023-12-31 16:29:20|06859|101530|PGAS|27.39T|27390000000000|1130|39148013|-35.8|39|2024-02-22|15/12/2023||0.0022||862980000|1130|1|2023-10-27|15/09/2023|0.002|0.002|907000000|907100000|1325|1
2023-12-31 16:29:27|06860|101488|LSIP|6.07T|6070000000000|890|3974525|-12.32|40|2024-02-28|15/12/2023||||1132000000000|890|1|2023-11-29|15/09/2023|||1039000000000|1039000000000|920|1
2023-12-31 16:29:31|06861|101546|PTRO|5.21T|5210000000000|5250|8099562|21.25|5|2018-04-26|15/03/2018|||89520000||2200|1|2018-03-19|15/12/2017|||78990000||1930|1
2023-12-31 16:29:38|06862|1116267|PEHA|537.6B|537600000000|640|2033735|-6.57|21|2023-10-31|15/09/2023|||||610|1|2023-07-27|15/06/2023|||||695|1
2023-12-31 16:29:44|06863|101254|RODA|679.61B|679610000000|50|4918702|-12.28|25|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1
2023-12-31 16:29:49|06864|1165603|PNGO|1.09T|1090000000000|1400|32062|0|12|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1
2023-12-31 16:29:55|06865|101255|PTSP|571.89B|571890000000|2590|16115|-26|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2023-12-31 16:30:00|06866|1166256|PLAN|25.11B|25110000000|28|415435|3.7|5|2023-04-11|15/12/2022|-2.44||10890000000||25|1|2022-09-08|15/06/2022|-0.79||3950000000||36|1
2023-12-31 16:30:08|06867|101256|PLIN|9.55T|9550000000000|2700|10031|29.81|25|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1
2023-12-31 16:30:13|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
2023-12-31 16:30:18|06869|1117907|POLI|1.62T|1620000000000|805|6840|0|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2023-12-31 16:30:23|06870|1088678|POLL|1.22T|1220000000000|147|427289|-34.38|20|2023-04-13|15/12/2022|4.69||40000000000||164|1|2022-12-29|15/09/2022|2.95||57450000000||238|1
2023-12-31 16:30:28|06871|101548|ADMG|532.82B|532820000000|137|580489|-9.27|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2023-12-31 16:30:32|06872|1097904|POLA|167.55B|167550000000|50|651930|-42.53|18|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1
2023-12-31 16:30:38|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
2023-12-31 16:30:42|06874|1055263|||||||24|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1
2023-12-31 16:30:47|06875|953597|PPRO|3.08T|3080000000000|50|82411|0|30|2024-03-12|15/12/2023|||||50|1|2023-10-31|15/09/2023|||||50|1
2023-12-31 16:30:52|06876|1163262|PGUN|2.39T|2390000000000|416|7485|-48.32|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2023-12-31 16:30:58|06877|101258|PSDN|129.6B|129600000000|90|19873378|8.43|25|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1
2023-12-31 16:31:03|06878|1096064|PANI|76.57T|76570000000000|4900|12906898|415.79|14|2023-03-31|15/12/2022|9.51||507900000000||1220|1|2023-02-06|15/09/2022|-8.99||189900000000||1190|1
2023-12-31 16:31:08|06879|1156724|PTPW|856.23B|856230000000|975|46940|8.33|15|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1
2023-12-31 16:31:13|06880|101550|PRAS|73.61B|73610000000|105|306629|-30.92|24|2023-05-02|15/12/2022|-46.92||18110000000||154|1|2022-11-30|15/09/2022|-36.89||13760000000||148|1
2023-12-31 16:31:16|06881|1177038|MCOL|20.09T|20090000000000|5650|197708|-19|0||
2023-12-31 16:31:22|06882|1057208|PCAR|58.33B|58330000000|50|63472881|-42.53|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2023-12-31 16:31:27|06883|1163501|PPGL|78.66B|78660000000|102|321468|-24.44|11|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1
2023-12-31 16:31:32|06884|962001|BIMA|54.74B|54740000000|90|3734730|-23.08|24|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1
2023-12-31 16:31:38|06885|994054|PRDA|5.06T|5060000000000|5400|1729530|-3.57|28|2024-03-13|15/12/2023|||||5400|1|2023-11-02|15/09/2023|||549000000000||6275|1
2023-12-31 16:31:44|06886|986049|OASA|869.57B|869570000000|137|143456811|0.96|25|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1
2023-12-31 16:31:50|06887|101259|PALM|4.42T|4420000000000|625|896008|-1.57|25|2023-04-28|15/03/2023|6.77||55280000000||590|1|2023-03-24|15/12/2022|30.93||246900000000||630|1
2023-12-31 16:31:56|06888|101588|STAR|513.6B|513600000000|107|266307|-21.9|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2023-12-31 16:32:02|06889|1010638|CSIS|66.66B|66660000000|51|935435|-29.17|26|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1
2023-12-31 16:32:08|06890|1075239|DFAM|100.69B|100690000000|53|233527|-42.39|20|2023-03-31|15/12/2022|-1.51||19350000000||79|1|2022-11-09|15/09/2022|-2.83||20580000000||133|1
2023-12-31 16:32:13|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
2023-12-31 16:32:18|06892|1088204|IPCC|1.3T|1300000000000|715|2352590|25.44|23|2023-10-20|15/09/2023|||||695|1|2023-07-17|15/06/2023|||||750|1
2023-12-31 16:32:23|06893|1010639|TAMU|337.5B|337500000000|9|1558098|-82|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
2023-12-31 16:32:29|06894|1078226|PZZA|1.11T|1110000000000|370|206813|-31.48|25|2023-10-31|15/09/2023|||||412|1|2023-08-01|15/06/2023|||972500000000||430|1
2023-12-31 16:32:35|06895|101578|SIPD|2.48T|2480000000000|1350|35195|-5.26|29|2024-03-18|15/12/2023|||||1350|1|2023-11-01|15/09/2023|||||1060|1
2023-12-31 16:32:40|06896|1076784|SPTO|1.51T|1510000000000|560|606259|2.75|25|2023-10-30|15/09/2023|||||560|1|2023-07-28|15/06/2023|||||595|1
2023-12-31 16:32:45|06897|101251|TMAS|8.87T|8870000000000|156|25043733|-19.79|29|2023-10-26|15/09/2023|||||156|1|2023-07-25|15/06/2023|||||292|1
2023-12-31 16:32:50|06898|1084863|TNCA|81.38B|81380000000|193|2728394|-37.74|20|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1
2023-12-31 16:32:57|06899|1123886|COCO|155.73B|155730000000|175|160484|-34.7|19|2023-05-03|15/12/2022|2.25||78230000000||240|1|2023-05-02|15/03/2023|-0.55||55220000000||244|1
2023-12-31 16:33:02|06900|101260|PNSE|343.06B|343060000000|430|321440|2.87|23|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1
2023-12-31 16:33:08|06901|101551|PUDP|192.79B|192790000000|585|106751|66.19|25|2023-04-18|15/03/2023|-7.25||8750000000||625|1|2023-04-05|15/12/2022|873.19||434600000000||472|1
2023-12-31 16:33:14|06902|953932|DMAS|7.86T|7860000000000|163|25341879|2.52|30|2024-03-27|15/12/2023|||||163|1|2023-10-26|15/09/2023|||15000000000||174|1
2023-12-31 16:33:19|06903|1165982|PURI|200B|200000000000|200|35249392|-12.28|11|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1
2023-12-31 16:33:27|06904|1156089|PMJS|1.95T|1950000000000|142|115122|-7.19|18|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1
2023-12-31 16:33:32|06905|1156644|PURA|315.1B|315100000000|50|7198|0|17|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1
2023-12-31 16:33:38|06906|101552|PYFA|612.67B|612670000000|1145|1741006|32.37|25|2023-05-02|15/03/2023|-23.01||164900000000||835|1|2023-04-06|15/12/2022|-25.26||164500000000||805|1
2023-12-31 16:33:44|06907|953933|HDFA|654.24B|654240000000|100|88660|-36.31|25|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1
2023-12-31 16:33:50|06908|101553|RUIS|149.38B|149380000000|194|4651230|-13.39|27|2023-11-01|15/09/2023|||||252|1|2023-07-29|15/06/2023|||||198|1
2023-12-31 16:33:55|06909|101554|||||||37|2024-03-29|15/12/2023|||||515|1|2023-11-01|15/09/2023|||476000000000||498|1
2023-12-31 16:34:02|06910|101555|ARTI|39.2B|39200000000|5|2826742|-90|22|2022-11-30|15/06/2022|-4.37||2130000000||50|1|2022-06-01|15/03/2022|-0.87||1520000000||50|1
2023-12-31 16:34:07|06911|950067|PSKT|517.56B|517560000000|50|87125|-24.24|25|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1
2023-12-31 16:34:13|06912|101261|RELI|1.08T|1080000000000|600|22200|-11.11|28|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1
2023-12-31 16:34:19|06913|1155912|REAL|59.7B|59700000000|9|225936|-82|17|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1
2023-12-31 16:34:23|06914|101557|KKGI|1.72T|1720000000000|368|4400011|-8|30|2024-03-27|15/12/2023|||||368|1|2023-10-30|15/09/2023|||||792.18|0.61349693251534
2023-12-31 16:34:30|06915|101262|RICY|71.23B|71230000000|111|20935930|33.73|28|2023-11-01|15/09/2023|||||117|1|2023-08-01|15/06/2023|||||129|1
2023-12-31 16:34:34|06916|101263|RIGS|292.38B|292380000000|480|188037|-4.95|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2023-12-31 16:34:39|06917|101558|RIMO|2.25T|2250000000000|50|525530480|0|0||
2023-12-31 16:34:45|06918|101559|RBMS|132.81B|132810000000|50|1019282|0|25|2023-04-18|15/03/2023|-6.21||20690000000||50|1|2023-03-24|15/12/2022|-4.24||53180000000||50|1
2023-12-31 16:34:51|06919|1166029|ROCK|545.37B|545370000000|380|120|39.71|13|2023-05-04|15/12/2022|4.71||29070000000||334|1|2023-05-02|15/03/2023|3.09||26220000000||300|1
2023-12-31 16:34:57|06920|945177|RDTX|3.82T|3820000000000|14225|6172|53.37|25|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1
2023-12-31 16:35:02|06921|1084857|PRIM|297.29B|297290000000|88|142333739|-49.13|18|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1
2023-12-31 16:35:08|06922|1156446|INDO|390.07B|390070000000|89|1813127|-2.2|16|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1
2023-12-31 16:35:13|06923|101560|RAJA|5.96T|5960000000000|1410|14237210|34.93|17|2023-10-30|15/09/2023|||||980|1|2023-08-03|15/06/2023|||||860|1
2023-12-31 16:35:18|06924|101561|SIMP|5.83T|5830000000000|376|1046289|-9.18|30|2024-03-01|15/12/2023|||||376|1|2023-11-29|15/09/2023|||||386|1
2023-12-31 16:35:23|06925|101562|MYOH|3.79T|3790000000000|1720|107651|8.18|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2023-12-31 16:35:31|06926|101563|SGRO|3.66T|3660000000000|2010|56230|-4.29|29|2024-03-26|15/12/2023|||||2010|1|2023-10-27|15/09/2023|||||1995|1
2023-12-31 16:35:37|06927|101264|SMDR|5.24T|5240000000000|320|21644514|-17.1|28|2024-03-28|15/12/2023|||||320|1|2023-10-31|15/09/2023|||||308|1
2023-12-31 16:35:44|06928|1009374|MINA|328.13B|328130000000|50|5029625|-37.5|25|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1
2023-12-31 16:35:50|06929|1031326|603580|1.95B|1950000000|14.89|1231903|2.48|25|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1
2023-12-31 16:35:56|06930|996071|603089|2.55B|2550000000|11.48|9824616|38.98|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
2023-12-31 16:36:02|06931|1141900|688012|95.12B|95120000000|153.6|5999544|56.72|23|2024-04-19|15/12/2023||0.6841||1990000000|153.60000610352|1|2023-10-27|15/09/2023|0.25|0.2491|1520000000|1510000000|164.75|1
2023-12-31 16:36:08|06932|100586|600391|6.31B|6310000000|19.12|4404261|7.6|29|2023-10-31|15/09/2023|||||18.950000762939|1|2023-08-30|15/06/2023|||||21.139999389648|1
2023-12-31 16:36:14|06933|100983|600893|99.64B|99640000000|37.38|8887248|-11.59|30|2024-03-29|15/12/2023|||||37.380001068115|1|2023-10-28|15/09/2023|||8530000000||35.430000305176|1
2023-12-31 16:36:20|06934|100643|600469|4.5B|4500000000|6.17|8382521|31.56|28|2023-10-27|15/09/2023|||||5.75|1|2023-08-31|15/06/2023|||||6.25|1
2023-12-31 16:36:27|06935|100415|600151|9.45B|9450000000|6.59|12166246|-19.14|27|2023-10-31|15/09/2023|||||6.8800001144409|1|2023-08-31|15/06/2023|||||8.1899995803833|1
2023-12-31 16:36:34|06936|100950|600855|5.08B|5080000000|10.72|3295114|-12.85|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
2023-12-31 16:36:40|06937|100659|600501|5.9B|5900000000|13.68|5955891|24.59|28|2023-10-28|15/09/2023|||||12.409999847412|1|2023-08-26|15/06/2023|||1130000000||12.760000228882|1
2023-12-31 16:36:46|06938|101047|601111|105.73B|105730000000|7.34|41399192|-30.75|30|2024-03-27|15/12/2023||0.0143||39760000000|7.3400001525879|1|2023-10-26|15/09/2023|0.28|-0.43|45860000000|14820000000|7.4099998474121|1
2023-12-31 16:36:51|06939|100489|600271|19.71B|19710000000|10.64|11593230|2.21|30|2024-03-29|15/12/2023||0.1984||8860000000|10.640000343323|1|2023-10-31|15/09/2023||0.1417|3060000000|6330000000|12|1
2023-12-31 16:36:56|06940|101096|601600|88.36B|88360000000|5.64|95391938|26.17|30|2024-03-19|15/12/2023||0.0515||72800000000|5.6399998664856|1|2023-10-25|15/09/2023|0.11|0.11|54340000000|54340000000|5.7399997711182|1
2023-12-31 16:37:02|06941|100512|600298|30.56B|30560000000|35.18|4125969|-22.2|29|2024-03-22|15/12/2023||0.515||3730000000|35.180000305176|1|2023-10-25|15/09/2023|0.28|0.32|2940000000|2940000000|33.029998779297|1
2023-12-31 16:37:09|06942|994536|603031|7.01B|7010000000|48.13|455642|3.17|28|2023-10-31|15/09/2023|||||45.5|1|2023-08-30|15/06/2023|||||46.430000305176|1
2023-12-31 16:37:16|06943|100285|600012|16.27B|16270000000|11.02|6406875|50.75|30|2024-03-22|15/12/2023|||||11.020000457764|1|2023-10-30|15/09/2023|0.3083||2020000000||10.229999542236|1
2023-12-31 16:37:22|06944|996081|603429|4.36B|4360000000|8.32|4146624|-23.53|27|2023-10-31|15/09/2023|||||8.3699998855591|1|2023-08-26|15/06/2023|||||8.2799997329712|1
2023-12-31 16:37:27|06945|1162062|603815|5.17B|5170000000|8.36|6168148|10.73|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
2023-12-31 16:37:33|06946|1091243|601606|8.82B|8820000000|12.18|8502396|17.12|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
2023-12-31 16:37:39|06947|953123|603599|13.14B|13140000000|14.5|4980612|-50.68|28|2023-10-31|15/09/2023|0.33||1320000000|1320000000|17.909999847412|1|2023-08-25|15/06/2023|0.66|0.77|1850000000|1850000000|18.469999313354|1
2023-12-31 16:37:45|06948|100872|600761|13.48B|13480000000|18.21|7942035|38.48|30|2024-03-21|15/12/2023||0.41|||18.209999084473|1|2023-10-24|15/09/2023||0.45|4410000000|4450000000|17.790000915527|1
2023-12-31 16:37:52|06949|100999|600971|13.38B|13380000000|11.15|16640409|55.73|29|2024-04-12|15/12/2023||0.45|||11.14999961853|1|2023-10-28|15/09/2023|0.43|0.43|1700000000||9.210000038147|1
2023-12-31 16:37:58|06950|942800|600418|35.27B|35270000000|16.15|149242444|23|30|2024-03-21|15/12/2023||0.06||7110000000|16.14999961853|1|2023-10-28|15/09/2023|0.0527|0.01|11340000000|11570000000|19.840000152588|1
2023-12-31 16:38:05|06951|950055|603199|2.87B|2870000000|25.95|1985048|-8.72|28|2023-10-25|15/09/2023|||||26.059999465942|1|2023-07-28|15/06/2023|||||32.279998779297|1
2023-12-31 16:38:11|06952|955764|603589|27.04B|27040000000|45.3|5271244|-21.45|29|2024-04-25|15/12/2023||0.76|||45.299999237061|1|2023-10-27|15/09/2023|0.83|0.83|1530000000|1530000000|47.700000762939|1
2023-12-31 16:38:18|06953|996090|603689|4.16B|4160000000|8.69|6410921|10.56|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
2023-12-31 16:38:23|06954|100450|600218|4.17B|4170000000|9.57|16340116|10.25|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
2023-12-31 16:38:30|06955|100712|600567|8.38B|8380000000|1.94|23774500|-21.77|28|2024-03-19|15/12/2023|||||1.9400000572205|1|2023-10-28|15/09/2023|0.03|0.03|7560000000||2.1400001049042|1
2023-12-31 16:38:36|06956|101017|600990|5.51B|5510000000|19.97|3057471|-32.99|29|2023-10-28|15/09/2023|||||20.909999847412|1|2023-08-26|15/06/2023|||||20.739999771118|1
2023-12-31 16:38:42|06957|100475|600237|4.81B|4810000000|7.74|15259461|21.7|28|2023-10-21|15/09/2023|||||7.3699998855591|1|2023-08-30|15/06/2023|||276000000||7.8499999046326|1
2023-12-31 16:38:48|06958|1031220|603357|4.99B|4990000000|8.9|7748226|-1.98|28|2024-03-25|15/12/2023||0.25|||8.8999996185303|1|2023-10-26|15/09/2023|0.22|0.26|||8.960000038147|1
2023-12-31 16:38:55|06959|100660|600502|7.98B|7980000000|4.65|20723526|-3.13|29|2024-03-21|15/12/2023||0.31|||4.6500000953674|1|2023-10-25|15/09/2023|0.24|0.21|22460000000|22460000000|4.5700001716614|1
2023-12-31 16:39:02|06960|101120|601801|13.82B|13820000000|6.95|35735474|33.4|29|2023-10-28|15/09/2023|||||7.0199999809265|1|2023-08-26|15/06/2023|||||7.6999998092651|1
2023-12-31 16:39:08|06961|100529|600318|3.6B|3600000000|7.02|21644388|3.85|27|2023-10-20|15/09/2023|||||6.4099998474121|1|2023-08-11|15/06/2023|||||7.5799999237061|1
2023-12-31 16:39:14|06962|953916|603198|53.03B|53030000000|66.29|2912308|5.59|28|2024-04-23|15/12/2023||0.79||6591000000|66.290000915527|1|2023-10-28|15/09/2023|0.74|0.7|1660000000|1660000000|72.690002441406|1
2023-12-31 16:39:21|06963|1052665|603527|3.43B|3430000000|10.81|3483847|-23.22|27|2024-03-25|15/12/2023|||||10.810000419617|1|2023-10-28|15/09/2023|||||10.670000076294|1
2023-12-31 16:39:28|06964|994587|603696|2.49B|2490000000|10.58|9859856|-2.22|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
2023-12-31 16:39:33|06965|1141904|688019|15.83B|15830000000|159.76|1214110|-11.24|23|2024-04-11|15/12/2023||0.8||374620000|159.75999450684|1|2023-10-31|15/09/2023|0.81|0.78|323140000|323280000|188.85000610352|1
2023-12-31 16:39:38|06966|100714|600569|6.12B|6120000000|2.13|18752777|2.9|28|2023-10-28|15/09/2023|||||2.2699999809265|1|2023-08-31|15/06/2023|||||2.1600000858307|1
2023-12-31 16:39:44|06967|100591|600397|3B|3000000000|3.03|25225333|0|28|2023-10-26|15/09/2023|||||2.9700000286102|1|2023-08-26|15/06/2023|||||3.0099999904633|1
2023-12-31 16:39:51|06968|996184|603839|3.25B|3250000000|8.3|4194232|18.57|27|2023-10-31|15/09/2023|||||7.4299998283386|1|2023-08-30|15/06/2023|||||7.3200001716614|1
2023-12-31 16:39:57|06969|950054|603020|3.14B|3140000000|8.36|2450122|-15.56|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
2023-12-31 16:40:02|06970|1141895|688007|11.94B|11940000000|25.88|10755071|4.1|21|2024-04-25|15/12/2023||0.13||855830000|25.879999160767|1|2023-10-27|15/09/2023|0.12|0.12|577190000|577680000|29.39999961853|1
2023-12-31 16:40:08|06971|942805|600629|5.01B|5010000000|5.16|17695785|17.54|28|2023-10-28|15/09/2023|||2010000000||5.5599999427795|1|2023-08-28|15/06/2023|||1830000000||6.2699999809265|1
2023-12-31 16:40:14|06972|1141911|688088|16.46B|16460000000|41.04|4903959|82.32|21|2024-04-24|15/12/2023||0.1433||183430000|41.040000915527|1|2023-10-28|15/09/2023|0.08|0.08|162620000|153000000|36.299999237061|1
2023-12-31 16:40:19|06973|1162068|603790|2.68B|2680000000|14.01|1373521|39.96|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
2023-12-31 16:40:25|06974|994531|603017|2.73B|2730000000|10.01|2063151|9.28|28|2023-10-31|15/09/2023|||||10.109999656677|1|2023-08-29|15/06/2023|||||10.680000305176|1
2023-12-31 16:40:32|06975|1052663|603378|3.62B|3620000000|8.46|5139666|-26.63|27|2023-10-31|15/09/2023|||902000000||8.829999923706|1|2023-08-25|15/06/2023|||997500000||9.7700004577637|1
2023-12-31 16:40:39|06976|101131|601890|9.5B|9500000000|9.9|11507239|12.12|28|2023-10-31|15/09/2023|0.07||478500000|477000000|9.1199998855591|1|2023-08-29|15/06/2023|0.05||524000000|524000000|9.6199998855591|1
2023-12-31 16:40:45|06977|100704|600558|3.65B|3650000000|4.07|11027300|29.21|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
2023-12-31 16:40:52|06978|100545|600336|4.81B|4810000000|6.03|13650877|10.24|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
2023-12-31 16:40:58|06979|1162077|603551|4.08B|4080000000|10.59|2083625|8.62|18|2023-10-27|15/09/2023|0.19||509000000||10.550000190735|1|2023-08-29|15/06/2023|0.2||516000000||11.079999923706|1
2023-12-31 16:41:04|06980|994583|603658|33.12B|33120000000|57.01|3027785|-7.83|28|2024-03-29|15/12/2023||0.515||1270000000|57.009998321533|1|2023-10-26|15/09/2023|0.61|0.705|1140000000|1130000000|41.669998168945|1
2023-12-31 16:41:10|06981|942816|600862|37.22B|37220000000|22.15|7912420|-0.63|29|2024-03-14|15/12/2023|||||22.14999961853|1|2023-10-24|15/09/2023|||1210000000|1210000000|24.590000152588|1
2023-12-31 16:41:16|06982|100822|600705|27.45B|27450000000|3.11|42385412|-5.18|29|2024-03-14|15/12/2023|||||3.1099998950958|1|2023-10-27|15/09/2023|||4310000000|4310000000|3.3900001049042|1
2023-12-31 16:41:22|06983|100875|600765|28.13B|28130000000|19.11|13098203|-38.53|29|2024-03-12|15/12/2023|||||19.110000610352|1|2023-10-30|15/09/2023|0.17||2460000000|2460000000|21.270000457764|1
2023-12-31 16:41:28|06984|100871|600760|116.24B|116240000000|42.18|8626699|-28.06|28|2024-03-15|15/12/2023||0.28||10040000000|42.180000305176|1|2023-10-28|15/09/2023|0.32|0.31|11480000000|11480000000|42.069999694824|1
2023-12-31 16:41:34|06985|100305|600038|22.71B|22710000000|38.53|3265180|-16.98|30|2024-03-14|15/12/2023||0.1171||6170000000|38.529998779297|1|2023-10-25|15/09/2023||0.1441|5190000000|4630000000|36.5|1
2023-12-31 16:41:39|06986|1162052|603489|9.24B|9240000000|54.95|1513584|-48.64|20|2023-10-28|15/09/2023|0.1||436000000||50.040000915527|1|2023-08-30|15/06/2023|0.34||461000000||55.549999237061|1
2023-12-31 16:41:45|06987|1156730|600733|34.17B|34170000000|6.13|248482853|3.03|21|2023-10-28|15/09/2023|||||6.960000038147|1|2023-08-31|15/06/2023|||||5.1599998474121|1
2023-12-31 16:41:55|06988|100958|600865|3.07B|3070000000|8.16|2347712|-15|27|2023-10-28|15/09/2023|||||8.039999961853|1|2023-08-19|15/06/2023|||||8.9700002670288|1
2023-12-31 16:42:01|06989|996178|601212|19.92B|19920000000|2.69|22185873|3.46|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
2023-12-31 16:42:06|06990|994565|||||||29|2023-10-31|15/09/2023|||||18.14999961853|1|2023-08-31|15/06/2023|||||23.159999847412|1
2023-12-31 16:42:10|06991|1162089|601577|27.43B|27430000000|6.82|13057647|0.89|19|2023-10-27|15/09/2023|||||7.789999961853|1|2023-08-25|15/06/2023|||||8.1800003051758|1
2023-12-31 16:42:17|06992|1062255|601838|42.94B|42940000000|11.26|18006721|-26.41|27|2024-04-25|15/12/2023||0.92|||11.260000228882|1|2023-10-27|15/09/2023|0.68|0.665|5590000000|20241000000|13.260000228882|1
2023-12-31 16:42:23|06993|994526|601997|18.79B|18790000000|5.14|26691275|-6.38|27|2023-10-28|15/09/2023|||||5.2399997711182|1|2023-08-26|15/06/2023|||||5.6700000762939|1
2023-12-31 16:42:29|06994|994505|600926|59.36B|59360000000|10.01|14791841|-23.47|28|2024-04-26|15/12/2023||0.405||36737000000|10.010000228882|1|2023-10-28|15/09/2023|0.57|0.57|9080000000|9080000000|10.819999694824|1
2023-12-31 16:42:34|06995|994504|600919|122.77B|122770000000|6.69|109807187|-8.23|28|2024-04-25|15/12/2023||0.38|||6.6900000572205|1|2023-10-28|15/09/2023|0.4|0.69|19840000000|77897000000|6.8899998664856|1
2023-12-31 16:42:40|06996|101029|601009|76.34B|76340000000|7.38|16057805|-29.17|29|2024-04-26|15/12/2023||0.3502||10920000000|7.3800001144409|1|2023-10-31|15/09/2023|0.44|0.46|11620000000|11350000000|7.8200001716614|1
2023-12-31 16:42:46|06997|994517|601229|84.81B|84810000000|5.97|21148898|1.02|29|2024-04-22|15/12/2023||0.682||16710000000|5.9699997901917|1|2023-10-27|15/09/2023|0.4027|0.7552|13500000000|16710000000|6.1100001335144|1
2023-12-31 16:42:51|06998|1162086|600928|14.8B|14800000000|3.33|16208904|-5.4|19|2023-10-31|15/09/2023|||||3.460000038147|1|2023-08-31|15/06/2023|||||3.6199998855591|1
2023-12-31 16:42:57|06999|100700|600550|8.99B|8990000000|4.88|10558364|4.95|28|2023-10-27|15/09/2023|||||4.4800000190735|1|2023-08-29|15/06/2023|||||4.75|1
2023-12-31 16:43:03|07000|100618|600456|15B|15000000000|31.39|4518638|-23.18|29|2024-03-28|15/12/2023|||||31.389999389648|1|2023-10-28|15/09/2023|||||32.930000305176|1
2023-12-31 16:43:10|07001|101000|600973|6.46B|6460000000|4.71|21751024|-1.26|27|2024-03-14|15/12/2023|||||4.710000038147|1|2023-10-31|15/09/2023|||11400000000||5.1500000953674|1
2023-12-31 16:43:15|07002|101031|601011|6.7B|6700000000|3.5|37020728|0.86|28|2023-10-28|15/09/2023|||||3.8399999141693|1|2023-08-29|15/06/2023|||||3.5899999141693|1
2023-12-31 16:43:20|07003|100426|600191|3B|3000000000|6.19|7075581|18.81|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
2023-12-31 16:43:26|07004|101141|601992|17.45B|17450000000|1.91|29862695|-24.8|30|2024-03-28|15/12/2023||0.01||49652000000|1.9099999666214|1|2023-10-27|15/09/2023|-0.04||23460000000|102822000000|2.0699999332428|1
2023-12-31 16:43:32|07005|101106|601678|8.51B|8510000000|4.21|10973150|-18.09|27|2024-03-08|15/12/2023|||||4.210000038147|1|2023-10-28|15/09/2023|||||4.4200000762939|1
2023-12-31 16:43:39|07006|100897|600791|2.2B|2200000000|4.86|10138783|1.67|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
2023-12-31 16:43:47|07007|100691|600538|2.43B|2430000000|4.64|7363929|2.65|25|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1
2023-12-31 16:43:55|07008|100627|600463|2.96B|2960000000|9.86|5164127|11.92|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
2023-12-31 16:44:00|07009|100706|600560|3.31B|3310000000|14.8|10515152|52.89|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
2023-12-31 16:44:08|07010|100581|600386|3.61B|3610000000|4.48|26063605|12.85|29|2024-03-15|15/12/2023|||||4.4800000190735|1|2023-10-28|15/09/2023|||||3.8800001144409|1
2023-12-31 16:44:14|07011|100281|600008|19.75B|19750000000|2.69|32814036|-4.95|29|2023-10-28|15/09/2023|||||2.789999961853|1|2023-08-26|15/06/2023|||||3.0099999904633|1
2023-12-31 16:44:20|07012|100574|600376|7.84B|7840000000|3.04|18417894|-46.57|30|2024-04-15|15/12/2023||0.1222||25800000000|3.039999961853|1|2023-10-28|15/09/2023|0.0407|0.0407|8600000000|8600000000|3.789999961853|1
2023-12-31 16:44:25|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
2023-12-31 16:44:35|07014|994575|603569|7.48B|7480000000|12.39|17375018|40.96|28|2023-10-28|15/09/2023|||970000000|970000000|14.239999771118|1|2023-08-24|15/06/2023|||||13.85000038147|1
2023-12-31 16:44:41|07015|101157|603123|8.13B|8130000000|10.65|51201678|-24.95|28|2023-10-28|15/09/2023|||||15.770000457764|1|2023-08-30|15/06/2023|||||9.7799997329712|1
2023-12-31 16:44:47|07016|951032|603025|14.71B|14710000000|13.26|7472238|-30.21|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
2023-12-31 16:44:54|07017|100394|600159|3.24B|3240000000|3.9|94721432|29.14|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
2023-12-31 16:44:59|07018|100597|600405|3.24B|3240000000|5.85|21572498|1.39|28|2023-10-28|15/09/2023|||||5.3800001144409|1|2023-08-31|15/06/2023|||||5.4000000953674|1
2023-12-31 16:45:05|07019|100784|600658|5B|5000000000|4.47|17507411|14.62|29|2023-10-28|15/09/2023|||||4.4499998092651|1|2023-08-30|15/06/2023|||||5.8000001907349|1
2023-12-31 16:45:12|07020|100304|600037|10.76B|10760000000|7.73|11146006|-5.04|29|2023-10-28|15/09/2023|||575000000|575000000|7.6399998664856|1|2023-08-31|15/06/2023|||566000000||8.3000001907349|1
2023-12-31 16:45:18|07021|994578|603588|10.05B|10050000000|6.54|8219750|-33.54|28|2024-04-25|15/12/2023||0.17|||6.539999961853|1|2023-10-30|15/09/2023|0.11|0.11|3020000000|3020000000|7.9099998474121|1
2023-12-31 16:45:24|07022|954959|||||||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
2023-12-31 16:45:30|07023|101044|601101|9.1B|9100000000|6.32|11888637|2.27|28|2024-04-23|15/12/2023||0.2|||6.3200001716614|1|2023-10-30|15/09/2023||0.32|||5.7300000190735|1
2023-12-31 16:45:36|07024|100562|600361|21.72B|21720000000|5.01|7610552|-17.33|28|2023-10-31|15/09/2023|||||5.039999961853|1|2023-08-30|15/06/2023|||||5.9099998474121|1
2023-12-31 16:45:42|07025|100721|600578|19.82B|19820000000|2.96|18857016|-8.92|28|2023-10-28|15/09/2023|||8640000000|8600000000|2.9400000572205|1|2023-08-18|15/06/2023|||6430000000||3.4000000953674|1
2023-12-31 16:45:48|07026|101134|601908|11.03B|11030000000|4.57|11914955|-30.44|28|2023-10-27|15/09/2023|||||4.3800001144409|1|2023-08-29|15/06/2023|||||4.8299999237061|1
2023-12-31 16:45:54|07027|1162083|603590|5.96B|5960000000|38.08|1216428|52.69|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
2023-12-31 16:46:00|07028|101095|601588|5.51B|5510000000|1.9|25840971|-6.86|30|2024-03-20|15/12/2023|||||1.8999999761581|1|2023-10-30|15/09/2023|||||2.0199999809265|1
2023-12-31 16:46:06|07029|1141910|688066|11.03B|11030000000|42.24|4959653|-30.84|21|2023-10-28|15/09/2023|||563000000|563000000|43.840000152588|1|2023-08-31|15/06/2023|||747000000||59|1
2023-12-31 16:46:12|07030|994596|603778|3.53B|3530000000|5.56|15647064|-19.65|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
2023-12-31 16:46:17|07031|100612|600429|6.76B|6760000000|4.46|7780223|-16.17|28|2023-10-28|15/09/2023|||||4.8600001335144|1|2023-08-26|15/06/2023|||||5.1900000572205|1
2023-12-31 16:46:23|07032|101051|601126|11.51B|11510000000|14.16|5873386|-3.01|29|2024-03-29|15/12/2023||0.18|||14.159999847412|1|2023-10-31|15/09/2023|0.2|0.21|1370000000|1370000000|14.670000076294|1
2023-12-31 16:46:29|07033|100601|600410|7.37B|7370000000|6.72|46459925|37.42|28|2023-10-27|15/09/2023|||||7.6999998092651|1|2023-08-28|15/06/2023|||||6.3699998855591|1
2023-12-31 16:46:34|07034|100395|600161|50.98B|50980000000|30.94|10311327|30.38|27|2024-04-02|15/12/2023||0.17|||30.940000534058|1|2023-10-26|15/09/2023|0.19|0.19|1330000000|1330000000|26.540000915527|1
2023-12-31 16:46:41|07035|1141909|688033|9.5B|9500000000|16.9|6606893|-22.37|23|2023-10-27|15/09/2023|||||18.579999923706|1|2023-08-07|15/06/2023|||||18.620000839233|1
2023-12-31 16:46:47|07036|100336|600085|73.65B|73650000000|53.7|6784184|20.19|30|2024-03-26|15/12/2023||0.355||4890000000|53.700000762939|1|2023-10-31|15/09/2023|0.295|0.25|3960000000|4000000000|52.979999542236|1
2023-12-31 16:46:53|07037|1072210|603516|4.16B|4160000000|22.47|9158957|71.53|27|2024-04-09|15/12/2023||0.25|||22.469999313354|1|2023-10-28|15/09/2023||0.3|||19.389999389648|1
2023-12-31 16:46:58|07038|1162049|603613|15.9B|15900000000|22.01|9089583|-75.11|20|2024-03-15|15/12/2023|||||22.010000228882|1|2023-10-27|15/09/2023|||||35.549999237061|1
2023-12-31 16:47:04|07039|100484|600266|10.05B|10050000000|4.84|40253621|4.09|28|2023-10-31|15/09/2023|||11180000000|16050000000|5.7399997711182|1|2023-08-31|15/06/2023||||24184000000|7.6300001144409|1
2023-12-31 16:47:10|07040|100956|600861|10.61B|10610000000|18.74|2052029|-14.7|29|2024-04-15|15/12/2023||0.19|||18.739999771118|1|2023-10-31|15/09/2023|0.4|0.4|9560000000|9560000000|23.860000610352|1
2023-12-31 16:47:16|07041|100470|600246|12.14B|12140000000|6.49|42934471|3.18|28|2023-10-28|15/09/2023|||||5.6500000953674|1|2023-08-30|15/06/2023|||||5.8600001335144|1
2023-12-31 16:47:22|07042|997532|603138|4.95B|4950000000|17.8|7319667|-13.38|27|2023-10-21|15/09/2023|||||16.879999160767|1|2023-08-16|15/06/2023|||||20.739999771118|1
2023-12-31 16:47:29|07043|942795|600055|12.01B|12010000000|17.08|3455589|-12.59|28|2023-10-28|15/09/2023|||||17.819999694824|1|2023-08-29|15/06/2023|||||17.520000457764|1
2023-12-31 16:47:35|07044|1162055|603392|95.28B|95280000000|75.13|8481907|-16.98|18|2024-03-21|15/12/2023||0.9776||3000000000|75.129997253418|1|2023-10-28|15/09/2023|1.17|1.17|3600000000|3600000000|43.400001525879|1
2023-12-31 16:47:41|07045|1141907|688028|3.78B|3780000000|24.89|2847106|11.44|23|2023-10-28|15/09/2023|0.19||||21.909999847412|1|2023-08-29|15/06/2023|0.16||||18.370000839233|1
2023-12-31 16:47:47|07046|1162058|603267|11.61B|11610000000|50.2|3700196|-50.38|20|2024-03-22|15/12/2023||1.22||901140000|50.200000762939|1|2023-10-28|15/09/2023||0.895||570720000|54.409999847412|1
2023-12-31 16:47:52|07047|1156679|601816|241.6B|241600000000|4.92|64347958|0|18|2024-04-29|15/12/2023||0.0578||9200000000|4.9200000762939|1|2023-10-31|15/09/2023|0.0785|0.0663|11600000000|11580000000|5.0100002288818|1
2023-12-31 16:47:58|07048|100399|600166|21.6B|21600000000|2.73|88369580|-2.85|29|2023-10-31|15/09/2023|||14100000000|14100000000|3.0699999332428|1|2023-08-19|15/06/2023|||13870000000|13870000000|3.4800000190735|1
2023-12-31 16:48:03|07049|1162056|603068|4.38B|4380000000|29.15|2764962|2.42|19|2023-10-30|15/09/2023|||||27.639999389648|1|2023-08-31|15/06/2023|||||26.280000686646|1
2023-12-31 16:48:09|07050|1156734|603719|8.58B|8580000000|21.56|6963624|-41.52|22|2024-03-21|15/12/2023||0.2||11071000000|21.559999465942|1|2023-10-28|15/09/2023|0.01|0.33|2010000000|2010000000|20.909999847412|1
2023-12-31 16:48:14|07051|102958|600681|5.27B|5270000000|3.93|7445585|-7.96|29|2024-03-04|15/12/2023|||||3.9300000667572|1|2023-10-31|15/09/2023|||||4.3000001907349|1
2023-12-31 16:48:20|07052|1081714|603596|30.05B|30050000000|69.3|3696411|-13.16|29|2024-04-05|15/12/2023||0.8|||69.300003051758|1|2023-10-28|15/09/2023|0.58|0.71|2010000000|2010000000|72.300003051758|1
2023-12-31 16:48:28|07053|101008|600980|3.35B|3350000000|17.69|5317131|26.99|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
2023-12-31 16:48:33|07054|100663|600510|5.7B|5700000000|5.65|11638005|-14.39|28|2023-10-24|15/09/2023|||||5.0500001907349|1|2023-08-24|15/06/2023|||||6.3200001716614|1
2023-12-31 16:48:39|07055|100513|600299|21.46B|21460000000|8|3466687|-3.15|29|2024-03-21|15/12/2023||0.076||3050000000|8|1|2023-10-28|15/09/2023|0.0589|0.0589|3380000000|3380000000|7.9200000762939|1
2023-12-31 16:48:44|07056|1159375|601696|28.59B|28590000000|10.29|23939275|-2.65|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
2023-12-31 16:48:50|07057|101162|603167|4.17B|4170000000|8.88|9036474|20.65|29|2024-03-29|15/12/2023|||||8.8800001144409|1|2023-10-27|15/09/2023|||||7.0599999427795|1
2023-12-31 16:48:57|07058|994592|603727|3.53B|3530000000|12.53|5901123|9.34|28|2024-03-22|15/12/2023|||||12.529999732971|1|2023-10-28|15/09/2023|||||13.380000114441|1
2023-12-31 16:49:03|07059|994621|603936|6.58B|6580000000|10.44|13856849|-14.57|28|2024-04-22|15/12/2023||0.08||881810000|10.439999580383|1|2023-10-28|15/09/2023|-0.02|0.09|767780000|895500000|10.340000152588|1
2023-12-31 16:49:09|07060|100738|600597|12.03B|12030000000|8.73|7729375|-18.87|30|2024-03-26|15/12/2023||0.06||7370000000|8.7299995422363|1|2023-10-28|15/09/2023|-0.01|0.08|6530000000|6530000000|10.10000038147|1
2023-12-31 16:49:14|07061|102960|600708|4.79B|4790000000|2.15|37546016|-12.6|28|2023-10-31|15/09/2023|||||2.2400000095367|1|2023-08-30|15/06/2023|||||2.829999923706|1
2023-12-31 16:49:20|07062|101074|601339|7.25B|7250000000|4.87|6392366|-14.56|29|2023-10-28|15/09/2023|||||5.7199997901917|1|2023-08-18|15/06/2023|||1730000000||5.6599998474121|1
2023-12-31 16:49:26|07063|100479|600258|17.44B|17440000000|15.62|9097022|-37.02|30|2024-03-29|15/12/2023||0.0383||2040000000|15.619999885559|1|2023-10-30|15/09/2023|0.35|0.35|2300000000|2300000000|16.459999084473|1
2023-12-31 16:49:32|07064|100622|600455|1.55B|1550000000|24.85|3120039|12.34|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
2023-12-31 16:49:38|07065|100826|600707|24.22B|24220000000|6.75|22060603|63.04|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
2023-12-31 16:49:44|07066|1054840|601108|36.04B|36040000000|7.76|39395721|8.99|27|2023-10-28|15/09/2023|||||8.0699996948242|1|2023-08-25|15/06/2023|||1690000000||8.2399997711182|1
2023-12-31 16:49:50|07067|101071|601311|9.4B|9400000000|8.01|7697585|-1.84|29|2023-10-26|15/09/2023|0.1||3780000000||8.0600004196167|1|2023-08-25|15/06/2023|0.1||3240000000||8.1499996185303|1
2023-12-31 16:49:55|07068|100474|600230|5.61B|5610000000|13.47|2542141|-18.31|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
2023-12-31 16:50:01|07069|1052655|603106|4.52B|4520000000|8.68|35336565|68.54|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
2023-12-31 16:50:09|07070|100412|600180|6.57B|6570000000|6.09|10013265|7.6|28|2023-10-27|15/09/2023|||||5.6700000762939|1|2023-08-30|15/06/2023|||||6.1199998855591|1
2023-12-31 16:50:16|07071|942820|601016|19.42B|19420000000|3|22277388|-21.26|28|2024-03-29|15/12/2023|||||3|1|2023-10-31|15/09/2023|||1160000000||3.1900000572205|1
2023-12-31 16:50:21|07072|994544|603098|7.33B|7330000000|13.61|2469942|-51.77|27|2024-04-29|15/12/2023||0.0847||1580000000|13.609999656677|1|2023-10-31|15/09/2023||0.0793||1600000000|17.020000457764|1
2023-12-31 16:50:27|07073|996063|601375|14.39B|14390000000|3.83|36470196|5.22|28|2024-03-28|15/12/2023|||||3.829999923706|1|2023-10-27|15/09/2023|0.01||431330000||3.9500000476837|1
2023-12-31 16:50:33|07074|942815|600850|14.9B|14900000000|21.75|7907202|8.32|27|2023-10-31|15/09/2023|||||23.60000038147|1|2023-08-26|15/06/2023|||2290000000||20.680000305176|1
2023-12-31 16:50:39|07075|996182|603615|4.44B|4440000000|18.36|7968705|131.23|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
2023-12-31 16:50:44|07076|100815|600697|2.03B|2030000000|12.73|4631828|-8.94|28|2023-10-31|15/09/2023|||||12.75|1|2023-08-23|15/06/2023|0.02||1700000000||12.939999580383|1
2023-12-31 16:50:50|07077|942824|603099|3.99B|3990000000|14.98|7896636|37.94|29|2024-04-18|15/12/2023||0.04|||14.979999542236|1|2023-10-20|15/09/2023|0.53|0.53|330000000||13.060000419617|1
2023-12-31 16:50:56|07078|100856|600742|7.1B|7100000000|9.55|39032702|14.23|28|2023-10-26|15/09/2023|||||9.1000003814697|1|2023-08-26|15/06/2023|||||7.9699997901917|1
2023-12-31 16:51:02|07079|100543|600333|3.08B|3080000000|5.06|13713986|-0.98|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
2023-12-31 16:51:07|07080|100389|600148|2.34B|2340000000|16.5|7462364|21.5|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
2023-12-31 16:51:13|07081|100652|600496|6.07B|6070000000|3.05|13856407|-22.78|30|2024-04-18|15/12/2023||0.0681||4570000000|3.0499999523163|1|2023-10-28|15/09/2023|0.07|0.0909|3830000000|3830000000|3.4100000858307|1
2023-12-31 16:51:20|07082|100869|600757|9.04B|9040000000|7.45|14629327|30.7|28|2023-10-27|15/09/2023|||||7.2300000190735|1|2023-08-29|15/06/2023|||||8.5|1
2023-12-31 16:51:26|07083|996067|603035|7.17B|7170000000|18.87|4989992|-11.2|27|2023-10-28|15/09/2023|0.41||1230000000|1230000000|20.030000686646|1|2023-08-29|15/06/2023|0.36||995900000||19.319999694824|1
2023-12-31 16:51:33|07084|100684|600525|7.03B|7030000000|5.35|20227495|14.32|28|2023-10-28|15/09/2023|||||5.4499998092651|1|2023-08-30|15/06/2023|||||4.9099998474121|1
2023-12-31 16:51:39|07085|945174|603698|7.7B|7700000000|14.37|1750766|20.15|28|2023-10-28|15/09/2023|||||13.739999771118|1|2023-08-30|15/06/2023|||456000000||14.670000076294|1
2023-12-31 16:51:45|07086|1162042|605288|3.31B|3310000000|47.12|825936|23.9|17|2023-10-31|15/09/2023|||||40.709999084473|1|2023-08-31|15/06/2023|||||39.939998626709|1
2023-12-31 16:51:51|07087|1057308|603655|2.21B|2210000000|20.82|2030408|-16.39|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
2023-12-31 16:51:57|07088|994550|603203|7.24B|7240000000|28.91|1768696|-1.97|28|2023-10-31|15/09/2023|||190000000||24.219999313354|1|2023-08-30|15/06/2023|||187000000||25.219999313354|1
2023-12-31 16:52:04|07089|994602|603819|3.12B|3120000000|14.31|1630813|-5.36|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
2023-12-31 16:52:10|07090|948391|603158|4.78B|4780000000|9.74|57276507|37.38|28|2023-10-31|15/09/2023|||||9.25|1|2023-08-25|15/06/2023|||||7.1500000953674|1
2023-12-31 16:52:16|07091|101118|601799|37.46B|37460000000|131.11|1363175|2.94|28|2024-03-28|15/12/2023||1.12||2190000000|131.11000061035|1|2023-10-26|15/09/2023|1.02|1.1|2810000000|2810000000|142.16000366211|1
2023-12-31 16:52:22|07092|1043310|603776|3.23B|3230000000|14.08|3319203|11.92|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
2023-12-31 16:52:28|07093|100973|600880|5.48B|5480000000|5.01|18431949|-7.05|27|2023-10-31|15/09/2023|||||4.960000038147|1|2023-08-30|15/06/2023|||||5.4299998283386|1
2023-12-31 16:52:33|07094|1162079|603053|9.1B|9100000000|10.24|3647140|11.91|17|2023-04-21|15/03/2023|0.21||||9.210000038147|1|2023-04-21|15/12/2022|0.07||||9.210000038147|1
2023-12-31 16:52:40|07095|1056012|603809|4.66B|4660000000|11.85|9281576|11.37|27|2023-10-31|15/09/2023||||1472000000|11.619999885559|1|2023-08-01|15/06/2023|||||10.85000038147|1
2023-12-31 16:52:46|07096|100556|600353|7.61B|7610000000|9.14|17433190|-11.02|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
2023-12-31 16:52:52|07097|100828|600711|13.59B|13590000000|4.34|21675316|-26.32|28|2024-03-12|15/12/2023|||||4.3400001525879|1|2023-10-28|15/09/2023|||||4.5|1
2023-12-31 16:52:58|07098|100329|600078|5.59B|5590000000|8.43|5535159|-27.45|28|2023-10-28|15/09/2023|||||7|1|2023-08-31|15/06/2023|||||8.3599996566772|1
2023-12-31 16:53:04|07099|101016|600988|23.31B|23310000000|14.01|19909908|-22.38|29|2024-03-18|15/12/2023|||||14.010000228882|1|2023-10-28|15/09/2023|0.12||1690000000|1690000000|14.680000305176|1
2023-12-31 16:53:10|07100|100972|600879|25.44B|25440000000|7.71|32732550|13.38|28|2024-03-29|15/12/2023|||||7.710000038147|1|2023-10-28|15/09/2023|||||7.6700000762939|1
2023-12-31 16:53:15|07101|1095973|601068|12.35B|12350000000|4.62|6794919|-1.91|23|2023-04-27|15/03/2023|||4310000000||6.210000038147|1|2023-03-07|15/12/2022|-0.02||7600000000||5.3800001144409|1
2023-12-31 16:53:20|07102|101139|601965|22.15B|22150000000|22.06|7203402|13.83|27|2024-04-22|15/12/2023||0.25|||22.059999465942|1|2023-10-24|15/09/2023|0.23|0.23|870000000|870050000|18.879999160767|1
2023-12-31 16:53:26|07103|100572|600372|63.78B|63780000000|13.18|19113667|-17.47|30|2024-03-14|15/12/2023||0.2014||8580000000|13.180000305176|1|2023-10-25|15/09/2023|0.13|0.1179|6750000000|6920000000|13.10000038147|1
2023-12-31 16:53:32|07104|1162066|603220|11.29B|11290000000|33.96|48096815|231.64|20|2024-03-28|15/12/2023|||||33.959999084473|1|2023-10-31|15/09/2023|||||43.189998626709|1
2023-12-31 16:53:38|07105|994540|603060|6.74B|6740000000|8.4|2553627|-34.88|28|2024-04-01|15/12/2023||0.2275||1220000000|8.3999996185303|1|2023-10-31|15/09/2023|0.057|0.096|595000000|593480000|10.14999961853|1
2023-12-31 16:53:44|07106|101132|601898|114.98B|114980000000|9.69|24828924|12.41|30|2024-03-21|15/12/2023||-0.05||115600000000|9.6899995803833|1|2023-10-25|15/09/2023|0.37|0.48|46850000000||8.6800003051758|1
2023-12-31 16:53:50|07107|101144|601918|13.65B|13650000000|5.27|30213095|25.78|30|2024-03-22|15/12/2023||0.27|||5.2699999809265|1|2023-10-21|15/09/2023|0.24|0.25|3430000000||5.0500001907349|1
2023-12-31 16:53:56|07108|100414|600150|131.67B|131670000000|29.44|37909942|32.14|29|2023-10-31|15/09/2023|||19130000000|19130000000|26.010000228882|1|2023-08-31|15/06/2023|||21480000000|21480000000|29.139999389648|1
2023-12-31 16:54:02|07109|100384|600138|7.69B|7690000000|10.62|11191820|-30.09|29|2024-04-01|15/12/2023||0.0891||3530000000|10.619999885559|1|2023-10-31|15/09/2023|0.14|0.14|2560000000|3390000000|10.770000457764|1
2023-12-31 16:54:09|07110|942599|603018|5.08B|5080000000|7.6|8877845|0.26|29|2024-03-06|15/12/2023||0.4913||2670000000|7.5999999046326|1|2023-10-27|15/09/2023|0.13|0.13|953000000|945210000|7.8499999046326|1
2023-12-31 16:54:15|07111|100362|600115|76.98B|76980000000|3.88|39970571|-29.84|30|2024-03-29|15/12/2023||-0.0225||29150000000|3.8800001144409|1|2023-10-27|15/09/2023|0.1634|0.07|36110000000|37670000000|4.1599998474121|1
2023-12-31 16:54:20|07112|100803|600675|19.05B|19050000000|3.15|19588261|2.27|6|2024-03-28|15/12/2023|||||3.1500000953674|1|2023-10-28|15/09/2023|||||3.3499999046326|1
2023-12-31 16:54:26|07113|994508|600977|22.85B|22850000000|12.24|16202517|-10|28|2024-04-29|15/12/2023||0.11||7660000000|12.239999771118|1|2023-10-28|15/09/2023|0.05|0.08|1350000000|1500000000|12.340000152588|1
2023-12-31 16:54:33|07114|101045|601106|19.75B|19750000000|2.88|14954992|-1.71|28|2023-10-31|15/09/2023|||||2.9400000572205|1|2023-08-30|15/06/2023|||||3.1600000858307|1
2023-12-31 16:54:39|07115|100549|600340|6.77B|6770000000|1.74|46526805|-30.68|29|2023-10-28|15/09/2023|||||1.8600000143051|1|2023-08-31|15/06/2023|||||2.4100000858307|1
2023-12-31 16:54:46|07116|996065|601881|100.97B|100970000000|12.05|87439015|29.71|29|2024-03-27|15/12/2023||0.16|||12.050000190735|1|2023-10-30|15/09/2023|0.16|0.18|8070000000||12.329999923706|1
2023-12-31 16:54:56|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
2023-12-31 16:55:03|07118|100511|600297|13.72B|13720000000|1.72|63670073|-18.1|28|2023-10-28|15/09/2023||0.06||37780000000|1.9099999666214|1|2023-08-26|15/06/2023||0.05||34980000000|2.039999961853|1
2023-12-31 16:55:09|07119|101050|601118|18.14B|18140000000|4.24|17168817|-3.2|29|2023-10-28|15/09/2023|||||4.4899997711182|1|2023-08-31|15/06/2023|||||4.539999961853|1
2023-12-31 16:55:15|07120|942810|600730|3.31B|3310000000|5.65|17370220|-8.72|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
2023-12-31 16:55:21|07121|100429|600195|12.11B|12110000000|11.86|6425856|2.07|29|2024-04-19|15/12/2023||0.1409||2220000000|11.859999656677|1|2023-10-31|15/09/2023|0.1253|0.1253|1650000000|1650000000|11.020000457764|1
2023-12-31 16:55:27|07122|101130|601888|171.5B|171500000000|83.69|14770739|-61.26|29|2024-04-29|15/12/2023||0.7146||18080000000|83.690002441406|1|2023-10-26|15/09/2023|0.648|0.7874|14980000000|15660000000|90.209999084473|1
2023-12-31 16:55:33|07123|100408|600176|39.35B|39350000000|9.83|19549323|-28.3|30|2024-03-19|15/12/2023||0.31||23315000000|9.829999923706|1|2023-10-24|15/09/2023|0.15|0.15|3600000000|3600000000|12.319999694824|1
2023-12-31 16:55:39|07124|1009372|603505|16.32B|16320000000|27.15|4363629|-31.47|27|2023-10-26|15/09/2023|||596000000||31|1|2023-08-15|15/06/2023|||391000000||25.14999961853|1
2023-12-31 16:55:45|07125|100874|600764|17.73B|17730000000|24.95|3116843|8.67|28|2023-10-28|15/09/2023|||||21.280000686646|1|2023-08-30|15/06/2023|||918000000||23.540000915527|1
2023-12-31 16:55:50|07126|1162087|603967|3.58B|3580000000|10.34|6278118|3.61|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
2023-12-31 16:55:56|07127|100670|600511|21.59B|21590000000|28.62|5316167|2.58|30|2024-03-22|15/12/2023||||51570000000|28.620000839233|1|2023-10-25|15/09/2023|0.63||12390000000||29.680000305176|1
2023-12-31 16:56:02|07128|100325|600056|16.71B|16710000000|11.17|11921376|-35.17|29|2024-03-29|15/12/2023|||||11.170000076294|1|2023-10-28|15/09/2023|||||11.85000038147|1
2023-12-31 16:56:09|07129|101128|601872|47.89B|47890000000|5.88|32429632|5.19|18|2024-03-27|15/12/2023||0.17|||5.8800001144409|1|2023-10-31|15/09/2023|0.12|0.12|6030000000|6030000000|6.4200000762939|1
2023-12-31 16:57:13|07130|101021|600999|108.63B|108630000000|13.64|11929968|2.56|6|2024-03-28|15/12/2023||0.14|||13.640000343323|1|2023-10-25|15/09/2023|0.18|0.21|4080000000||13.909999847412|1
2023-12-31 16:57:20|07131|101168|603993|105.89B|105890000000|5.2|95047088|14.29|30|2024-03-28|15/12/2023||0.1985||47630000000|5.1999998092651|1|2023-10-27|15/09/2023|0.081|0.153|44960000000|49690000000|5.3499999046326|1
2023-12-31 16:57:26|07132|101049|601117|38.86B|38860000000|6.36|43742005|-19.9|30|2024-04-26|15/12/2023||0.33|||6.3600001335144|1|2023-10-28|15/09/2023|0.13|0.27|40100000000|40100000000|7.3600001335144|1
2023-12-31 16:57:32|07133|954957|601985|141.62B|141620000000|7.5|53077321|25|29|2024-04-26|15/12/2023||0.11|||7.5|1|2023-10-27|15/09/2023||0.13|19790000000|19790000000|7.289999961853|1
2023-12-31 16:57:39|07134|100681|600536|31.17B|31170000000|36.26|20848474|-19.19|29|2024-03-29|15/12/2023|||||36.259998321533|1|2023-10-27|15/09/2023|||1620000000||33.529998779297|1
2023-12-31 16:57:45|07135|100366|600111|69.92B|69920000000|19.34|19490980|-22.79|30|2024-04-22|15/12/2023||0.6223||15280000000|19.340000152588|1|2023-10-24|15/09/2023|0.1546|0.5862|8440000000|8440000000|20|1
2023-12-31 16:57:51|07136|994520|601611|20.92B|20920000000|6.93|7973450|-8.82|0||
2023-12-31 16:57:56|07137|101121|601808|56.32B|56320000000|14.62|4966623|-11.82|6|2024-03-27|15/12/2023||0.2|||14.619999885559|1|2023-10-26|15/09/2023|0.2|0.2|10630000000||16.110000610352|1
2023-12-31 16:58:02|07138|100548|600339|16.92B|16920000000|3.03|29411333|1.68|28|2023-10-31|15/09/2023|||||3.3800001144409|1|2023-08-26|15/06/2023|||19700000000||3.7000000476837|1
2023-12-31 16:58:08|07139|1043298|601949|15.38B|15380000000|8.08|27655442|61.92|27|2023-10-31|15/09/2023|||||8.539999961853|1|2023-08-31|15/06/2023|||||11.329999923706|1
2023-12-31 16:58:14|07140|100685|600528|16.53B|16530000000|7.44|11274410|-2.49|29|2024-03-26|15/12/2023|||||7.4400000572205|1|2023-10-31|15/09/2023|||||8.1599998474121|1
2023-12-31 16:58:21|07141|100373|600125|7.9B|7900000000|6.05|19437314|10.81|30|2024-03-29|15/12/2023||-0.0147||2960000000|6.0500001907349|1|2023-10-31|15/09/2023|0.1178|0.1178|3720000000|3720000000|5.960000038147|1
2023-12-31 16:58:28|07142|100768|600636|4.62B|4620000000|10.54|19082639|11.42|27|2023-10-31|15/09/2023|0.11||128000000||9.4099998474121|1|2023-08-30|15/06/2023|0.02||||10.689999580383|1
2023-12-31 16:58:33|07143|102088|600217|6.08B|6080000000|4.38|5779970|-10.98|28|2023-10-19|15/09/2023|||||4.5799999237061|1|2023-08-31|15/06/2023|||||4.7800002098083|1
2023-12-31 16:58:39|07144|102084|600062|19.34B|19340000000|18.6|18768291|3.97|30|2024-03-15|15/12/2023|||||18.60000038147|1|2023-10-27|15/09/2023|||||15.279999732971|1
2023-12-31 16:58:44|07145|1162035|601698|73.12B|73120000000|17.31|43492787|51.58|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
2023-12-31 16:58:50|07146|996064|601858|19.5B|19500000000|24.67|21837764|128.21|28|2023-10-28|15/09/2023|||||25.139999389648|1|2023-08-29|15/06/2023|||||33.990001678467|1
2023-12-31 16:58:56|07147|1082120|601066|161.35B|161350000000|23.66|13898409|-0.38|26|2024-03-28|15/12/2023||0.04||9659000000|23.659999847412|1|2023-10-26|15/09/2023|0.15|0.39|4920000000|9287000000|24.340000152588|1
2023-12-31 16:59:02|07148|101140|601989|94.17B|94170000000|4.13|64385420|18.34|29|2023-10-28|15/09/2023|||||4.0599999427795|1|2023-08-31|15/06/2023|||||4.2699999809265|1
2023-12-31 16:59:08|07149|100638|600482|39.38B|39380000000|18.01|10784452|17.79|29|2023-10-31|15/09/2023|||||17.940000534058|1|2023-08-31|15/06/2023|||||19.530000686646|1
2023-12-31 16:59:15|07150|101041|601098|18.27B|18270000000|10.17|14143866|1.9|29|2024-04-23|15/12/2023||0.2806||4080000000|10.170000076294|1|2023-10-28|15/09/2023|0.15|0.2192|2440000000|2660000000|11.710000038147|1
2023-12-31 16:59:21|07151|100298|600029|91.45B|91450000000|5.76|32374202|-24.21|30|2024-03-26|15/12/2023||-0.1519||39370000000|5.7600002288818|1|2023-10-27|15/09/2023|0.23|0.3045|55960000000|57660000000|5.8400001525879|1
2023-12-31 16:59:27|07152|100367|600118|30.53B|30530000000|25.82|14759588|19.81|29|2024-03-21|15/12/2023|||||25.819999694824|1|2023-10-31|15/09/2023|||||27.469999313354|1
2023-12-31 16:59:33|07153|100393|600158|7.47B|7470000000|7.78|10437447|-10.88|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
2023-12-31 16:59:39|07154|1164175|600956|23.8B|23800000000|8.13|5377913|-15.66|18|2024-03-21|15/12/2023|||||8.1300001144409|1|2023-10-27|15/09/2023|0.01||3080000000||8.1800003051758|1
2023-12-31 16:59:45|07155|100339|600088|5.11B|5110000000|12.84|13394768|29.96|28|2023-10-28|15/09/2023|||||12.010000228882|1|2023-08-31|15/06/2023|||||14.470000267029|1
2023-12-31 16:59:51|07156|101154|603005|14.31B|14310000000|21.96|39557648|18.38|30|2024-04-05|15/12/2023||0.12|||21.959999084473|1|2023-10-31|15/09/2023|0.1|0.1|||23.959999084473|1
2023-12-31 16:59:58|07157|100280|600007|19.52B|19520000000|19.38|1657535|22.43|29|2024-03-29|15/12/2023|||||19.379999160767|1|2023-10-31|15/09/2023|||||18.690000534058|1
2023-12-31 17:00:06|07158|101063|601179|25.27B|25270000000|4.93|18648211|6.94|29|2023-10-28|15/09/2023|||4480000000||4.6300001144409|1|2023-08-30|15/06/2023|||4610000000||5.039999961853|1
2023-12-31 17:00:14|07159|1155894|601916|65.05B|65050000000|2.52|90121811|-14.29|20|2024-03-25|15/12/2023||0.21|||2.5199999809265|1|2023-10-27|15/09/2023|0.17|0.16|16460000000||2.5099999904633|1
2023-12-31 17:00:21|07160|1162076|601512|11.56B|11560000000|7.71|3309588|-3.5|18|2024-04-15|15/12/2023||0.69|||7.710000038147|1|2023-10-28|15/09/2023|0.18|0.14|||8.2700004577637|1
2023-12-31 17:00:28|07161|102956|600373|17.89B|17890000000|13.18|22455310|37.72|30|2024-03-27|15/12/2023||0.2623||3450000000|13.180000305176|1|2023-10-31|15/09/2023||0.271||2210000000|11.819999694824|1
2023-12-31 17:00:34|07162|100755|600618|8.11B|8110000000|9.1|3673913|-7.43|29|2024-03-21|15/12/2023|||||9.1000003814697|1|2023-10-28|15/09/2023|||||8.6599998474121|1
2023-12-31 17:00:40|07163|100380|600132|32.16B|32160000000|66.45|3639993|-47.83|29|2024-04-15|15/12/2023||0.1751||2080000000|66.449996948242|1|2023-10-31|15/09/2023|0.99|1.04|4520000000|4500000000|83|1
2023-12-31 17:00:46|07164|942825|603100|10.84B|10840000000|27.72|1824040|-11.41|27|2023-10-31|15/09/2023|||1890000000||30.389999389648|1|2023-08-31|15/06/2023|||2030000000||32.279998779297|1
2023-12-31 17:00:52|07165|996555|600939|6.24B|6240000000|3.28|8320205|-6.02|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
2023-12-31 17:00:58|07166|100851|600729|11.3B|11300000000|28.2|2558741|19.24|29|2024-03-18|15/12/2023||0.46||20489000000|28.200000762939|1|2023-10-28|15/09/2023|0.55|0.75|4620000000|4620000000|29.659999847412|1
2023-12-31 17:01:05|07167|100710|600565|3.69B|3690000000|1.48|35773783|-31.48|29|2024-03-26|15/12/2023|||||1.4800000190735|1|2023-10-28|15/09/2023|||||1.6000000238419|1
2023-12-31 17:01:11|07168|100621|600452|14.49B|14490000000|13.2|9938382|-12.58|27|2024-03-29|15/12/2023|||||13.199999809265|1|2023-10-27|15/09/2023|||||11.960000038147|1
2023-12-31 17:01:22|07169|100496|600279|5.28B|5280000000|4.45|6123005|12.09|25|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1
2023-12-31 17:01:27|07170|942818|600917|10.12B|10120000000|6.44|3376478|-19.1|29|2023-10-28|15/09/2023|||||6.8600001335144|1|2023-08-31|15/06/2023|||||6.9000000953674|1
2023-12-31 17:01:35|07171|101025|601005|11.99B|11990000000|1.39|56445804|-12.03|29|2024-03-29|15/12/2023|||||1.3899999856949|1|2023-10-28|15/09/2023|||||1.4900000095367|1
2023-12-31 17:01:42|07172|1010705|603758|4.82B|4820000000|11.44|4661033|46.67|25|2023-08-22|15/06/2023|||||9.579999923706|1|2023-04-21|15/03/2023|0.14||330500000||10.5|1
2023-12-31 17:01:48|07173|100355|600106|8.88B|8880000000|6.68|43281216|34.68|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
2023-12-31 17:01:54|07174|1155475|601077|42.93B|42930000000|4.08|57491008|15.58|30|2024-03-29|15/12/2023||0.09|||4.0799999237061|1|2023-10-27|15/09/2023|0.25|0.22|||4.1900000572205|1
2023-12-31 17:02:01|07175|1162153|601827|12.6B|12600000000|7.51|3851752|16.8|18|2024-03-28|15/12/2023||0.19|||7.5100002288818|1|2023-10-28|15/09/2023||0.19|||7.2600002288818|1
2023-12-31 17:02:07|07176|994511|601127|114.69B|114690000000|76.2|76466050|90.55|28|2023-10-28|15/09/2023|||5650000000||79.809997558594|1|2023-08-31|15/06/2023|||5940000000|5940000000|36.689998626709|1
2023-12-31 17:02:13|07177|100378|600129|25.87B|25870000000|46.46|11526871|54.56|28|2023-10-27|15/09/2023|||3130000000|3130000000|37.959999084473|1|2023-08-25|15/06/2023|||4620000000||45.979999542236|1
2023-12-31 17:02:19|07178|100352|600116|14.4B|14400000000|7.53|7869857|-12.14|29|2024-03-27|15/12/2023|||||7.5300002098083|1|2023-10-26|15/09/2023|||||7.7399997711182|1
2023-12-31 17:02:25|07179|100945|600847|1.83B|1830000000|11.92|2628356|-22.19|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
2023-12-31 17:02:34|07180|101039|601158|27.22B|27220000000|5.67|8678064|10.53|29|2024-04-01|15/12/2023||0.05|||5.6700000762939|1|2023-10-28|15/09/2023|0.15|0.15|2100000000||5.6100001335144|1
2023-12-31 17:02:41|07181|945168|603601|4.39B|4390000000|4.3|7288332|-18.56|28|2023-10-27|15/09/2023|||||4.3499999046326|1|2023-08-03|15/06/2023|||442000000|444000000|4.6100001335144|1
2023-12-31 17:02:47|07182|1043311|603976|2.98B|2980000000|19.71|706693|-4.09|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
2023-12-31 17:02:53|07183|1056003|603083|10.11B|10110000000|37.72|26060869|235.59|27|2023-10-20|15/09/2023|||||44.270000457764|1|2023-08-18|15/06/2023|||||49.799999237061|1
2023-12-31 17:03:03|07184|100788|600657|10.24B|10240000000|3.59|19533922|-30.16|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
2023-12-31 17:03:09|07185|1052662|603367|6.6B|6600000000|14.64|5075209|16.19|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
2023-12-31 17:03:14|07186|101093|601608|16.75B|16750000000|3.86|14672639|10.6|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
2023-12-31 17:03:20|07187|100307|600067|3.49B|3490000000|2.51|12106989|-19.03|29|2024-03-18|15/12/2023|||||2.5099999904633|1|2023-10-28|15/09/2023|||||2.5599999427795|1
2023-12-31 17:03:26|07188|996084|603628|5.75B|5750000000|21|6532956|36.9|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
2023-12-31 17:03:40|07189|100894|600787|11.03B|11030000000|5.1|8839723|2.62|29|2024-03-18|15/12/2023|||||5.0999999046326|1|2023-10-28|15/09/2023|||||5.0799999237061|1
2023-12-31 17:03:49|07190|1162067|600968|28.97B|28970000000|2.85|32357733|-1.04|19|2023-10-27|15/09/2023||0.25|10900000000|10920000000|3.1300001144409|1|2023-08-24|15/06/2023|||11110000000||2.8499999046326|1
2023-12-31 17:03:55|07191|100852|600737|17.62B|17620000000|8.24|18432703|18.73|28|2023-10-31|15/09/2023|||||7.9899997711182|1|2023-08-26|15/06/2023|||7810000000|7690000000|8.1800003051758|1
2023-12-31 17:04:03|07192|997534|603908|2.47B|2470000000|37.21|639632|-38.86|28|2024-04-30|15/12/2023||-0.11|||37.209999084473|1|2023-10-31|15/09/2023|0.2|0.36|295000000||40.619998931885|1
2023-12-31 17:04:07|07193|101145|601919|145.23B|145230000000|9.58|64441441|-6.9|30|2024-03-28|15/12/2023||0.13||46160000000|9.579999923706|1|2023-10-30|15/09/2023|0.34|0.57|42710000000|46990000000|9.7299995422363|1
2023-12-31 17:04:14|07194|101124|601866|25.69B|25690000000|2.34|29374392|-3.31|30|2024-03-28|15/12/2023|||||2.3399999141693|1|2023-10-30|15/09/2023|||||2.2999999523163|1
2023-12-31 17:04:18|07195|100295|600026|51.13B|51130000000|12.24|27639342|1.58|30|2024-03-27|15/12/2023||0.29||6520000000|12.239999771118|1|2023-10-26|15/09/2023|0.19|0.33|4960000000|6520000000|13.159999847412|1
2023-12-31 17:04:24|07196|100611|600428|11.51B|11510000000|5.36|24590634|-10.07|29|2024-03-28|15/12/2023|||||5.3600001335144|1|2023-10-27|15/09/2023|||||5.1100001335144|1
2023-12-31 17:04:31|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
2023-12-31 17:04:37|07198|997891|603903|2.52B|2520000000|9.88|9127047|9.29|27|2023-10-31|15/09/2023|||||9.8500003814697|1|2023-08-30|15/06/2023|||429000000||9.5600004196167|1
2023-12-31 17:04:43|07199|942809|600685|26.55B|26550000000|25.55|6216402|23.07|30|2024-03-28|15/12/2023|||||25.549999237061|1|2023-10-27|15/09/2023|0.0082||3790000000||22.5|1
2023-12-31 17:04:48|07200|100315|600072|27.93B|27930000000|18.54|24510288|55.8|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
2023-12-31 17:04:55|07201|101161|603128|9.67B|9670000000|7.39|15935969|-31.19|28|2023-10-28|15/09/2023|0.16||3840000000|22070000000|7.5199999809265|1|2023-08-30|15/06/2023|0.1||3610000000||8.710000038147|1
2023-12-31 17:05:02|07202|100836|600715|4.92B|4920000000|2.65|87400402|9.5|28|2023-10-28|15/09/2023|||||2.0299999713898|1|2023-08-31|15/06/2023|||||2.2200000286102|1
2023-12-31 17:05:08|07203|1162045|603212|7.64B|7640000000|17.37|4386684|-45.21|17|2023-10-28|15/09/2023|0.08||1120000000|1120000000|15.579999923706|1|2023-08-30|15/06/2023|0.03||1180000000|1180000000|16.510000228882|1
2023-12-31 17:05:14|07204|100504|600288|4.97B|4970000000|11.38|22662931|-6.18|28|2023-10-26|15/09/2023|||||9.710000038147|1|2023-08-16|15/06/2023|||||10.279999732971|1
2023-12-31 17:05:20|07205|100478|600257|2.97B|2970000000|6.17|40375457|3.01|28|2023-10-31|15/09/2023|||||6.5599999427795|1|2023-08-31|15/06/2023|||||8.8900003433228|1
2023-12-31 17:05:27|07206|1052671|603963|2.61B|2610000000|11.88|4745827|-9.04|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
2023-12-31 17:05:32|07207|996080|603360|3.73B|3730000000|10.57|3331437|-39.84|27|2023-10-27|15/09/2023|||||10.170000076294|1|2023-08-29|15/06/2023|||||10.109999656677|1
2023-12-31 17:05:39|07208|101125|601880|30.16B|30160000000|1.45|36412239|-10.49|30|2024-03-26|15/12/2023|||||1.4500000476837|1|2023-10-26|15/09/2023|||||1.4900000095367|1
2023-12-31 17:05:44|07209|100734|600593|2.53B|2530000000|19.66|4409821|17.44|28|2023-10-28|15/09/2023|||||16.389999389648|1|2023-08-31|15/06/2023|||||16.090000152588|1
2023-12-31 17:05:50|07210|100833|600719|3.28B|3280000000|8.11|13712828|59.65|25|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1
2023-12-31 17:05:55|07211|100942|600844|2.68B|2680000000|3.03|15348519|-4.72|28|2023-10-28|15/09/2023|||||2.7999999523163|1|2023-08-31|15/06/2023|||||2.789999961853|1
2023-12-31 17:06:02|07212|101181|900921|377.44M|377440000|0.136|160000|-33|26|2023-10-28|15/09/2023|||||0.13400000333786|1|2023-08-31|15/06/2023|||||0.14800000190735|1
2023-12-31 17:06:08|07213|997892|603955|1.99B|1990000000|14.69|1116623|-20.59|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
2023-12-31 17:06:14|07214|101026|601006|110.83B|110830000000|7.21|48392896|7.93|29|2024-04-25|15/12/2023||0.0786||20260000000|7.210000038147|1|2023-10-27|15/09/2023|0.2312|0.23|20360000000|20330000000|7.2600002288818|1
2023-12-31 17:06:20|07215|100813|600694|4.81B|4810000000|16.89|2178509|-6.69|29|2023-10-26|15/09/2023|0.32||1700000000||17.010000228882|1|2023-08-31|15/06/2023|0.48||1710000000||18.129999160767|1
2023-12-31 17:06:26|07216|1031219|603233|28.36B|28360000000|24.9|4840296|-37.12|27|2024-04-26|15/12/2023||0.0539||7380000000|24.89999961853|1|2023-10-31|15/09/2023|0.2256|0.2604|5730000000|5730000000|24.059999465942|1
2023-12-31 17:06:32|07217|100858|600744|6.58B|6580000000|3.24|13587422|-22.67|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2023-12-31 17:06:38|07218|101148|601991|36.77B|36770000000|2.42|61950237|-13.26|30|2024-03-26|15/12/2023|||||2.420000076294|1|2023-10-26|15/09/2023|0.0478||32420000000||2.5|1
2023-12-31 17:06:43|07219|100432|600198|8.63B|8630000000|6.57|16694057|10.98|28|2023-10-27|15/09/2023|||||7.0100002288818|1|2023-08-30|15/06/2023|||||6.0100002288818|1
2023-12-31 17:06:49|07220|942602|603019|57.8B|57800000000|39.49|39030074|78.36|30|2024-03-29|15/12/2023|||||39.490001678467|1|2023-10-27|15/09/2023|0.1402||2360000000|2360000000|35.400001525879|1
2023-12-31 17:06:58|07221|100748|600611|5.48B|5480000000|2.98|13697763|-1.32|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
2023-12-31 17:07:04|07222|101760|900903|771.2M|771200000|0.19|286026|-23.69|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2023-12-31 17:07:09|07223|1082138|603587|6.16B|6160000000|13.11|2308070|-13.86|27|2024-04-25|15/12/2023||0.4|||13.109999656677|1|2023-10-28|15/09/2023||0.33|||15.329999923706|1
2023-12-31 17:07:15|07224|996066|603032|4.78B|4780000000|20.3|6810633|-76.87|27|2023-10-28|15/09/2023|||112000000||21.370000839233|1|2023-07-28|15/06/2023|||154000000||29.5|1
2023-12-31 17:07:21|07225|100666|600503|4.09B|4090000000|2.55|35428938|-6.25|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2023-12-31 17:07:27|07226|1057234|603056|14.76B|14760000000|14.47|2555460|-30.53|27|2024-04-03|15/12/2023||0.19|||14.470000267029|1|2023-10-31|15/09/2023|0.22|0.09|9750000000||14.880000114441|1
2023-12-31 17:07:33|07227|100926|600826|4.67B|4670000000|8.84|4844113|-3.81|29|2024-03-11|15/12/2023||0.08|||8.8400001525879|1|2023-10-28|15/09/2023|0.1|0.1|||9.6099996566772|1
2023-12-31 17:07:38|07228|100969|600875|42.76B|42760000000|14.62|11037479|-30.45|30|2024-03-29|15/12/2023|||||14.619999885559|1|2023-10-30|15/09/2023|0.29||14850000000|55353000000|15.130000114441|1
2023-12-31 17:07:43|07229|100279|600006|11.62B|11620000000|5.77|49397448|3.41|28|2023-10-28|15/09/2023|||||6.4400000572205|1|2023-08-31|15/06/2023|||||5.5999999046326|1
2023-12-31 17:07:48|07230|100332|600081|6.49B|6490000000|11.23|10238358|8.92|28|2023-10-24|15/09/2023|||||11.050000190735|1|2023-08-31|15/06/2023|||||10.670000076294|1
2023-12-31 17:07:54|07231|955758|601198|26.6B|26600000000|8.23|28625484|6.61|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
2023-12-31 17:08:00|07232|100907|600804|8.15B|8150000000|4.92|19344957|52.8|29|2023-10-31|15/09/2023|||||4.1900000572205|1|2023-08-29|15/06/2023|||||4.0799999237061|1
2023-12-31 17:08:15|07233|994572|603528|6.24B|6240000000|9.08|35171725|40.78|28|2023-10-28|15/09/2023|||||8.3900003433228|1|2023-08-26|15/06/2023|||||6.8600001335144|1
2023-12-31 17:08:20|07234|994628|603999|3.96B|3960000000|6.87|17073647|16.84|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
2023-12-31 17:08:26|07235|1081677|601330|7.42B|7420000000|6.64|2704748|-1.92|28|2024-03-29|15/12/2023||0.15|||6.6399998664856|1|2023-10-30|15/09/2023|0.12|0.14|900530000||6.8600001335144|1
2023-12-31 17:08:32|07236|100883|600776|11.58B|11580000000|11.29|20262263|23.25|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
2023-12-31 17:08:37|07237|101755|900941|1.63B|1630000000|0.368|242158|-9.14|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2023-12-31 17:08:43|07238|994562|603377|2.96B|2960000000|4.21|9211537|-34.53|29|2024-03-28|15/12/2023|||||4.210000038147|1|2023-10-20|15/09/2023|||||5.4200000762939|1
2023-12-31 17:08:49|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
2023-12-31 17:08:55|07240|1079938|603486|23.89B|23890000000|41.44|4324905|-43.19|26|2024-04-29|15/12/2023||0.5001||6170000000|41.439998626709|1|2023-10-28|15/09/2023|0.03|0.0325|3390000000|3390000000|44.400001525879|1
2023-12-31 17:09:00|07241|100690|600537|6.59B|6590000000|5.51|22020343|-1.25|28|2023-10-28|15/09/2023|||||5.3800001144409|1|2023-08-28|15/06/2023|||||6.0599999427795|1
2023-12-31 17:09:08|07242|1024775|603496|9.98B|9980000000|31.16|47282710|104.87|27|2023-10-26|15/09/2023|||||36.759998321533|1|2023-08-29|15/06/2023|||||18.690000534058|1
2023-12-31 17:09:14|07243|950057|603869|4.71B|4710000000|9.44|8682308|12.38|28|2023-10-28|15/09/2023|||||9.4700002670288|1|2023-08-19|15/06/2023|||||10.14999961853|1
2023-12-31 17:09:19|07244|100906|600803|51.81B|51810000000|16.82|6343241|4.47|29|2024-03-15|15/12/2023||0.715||44590000000|16.819999694824|1|2023-10-28|15/09/2023|0.2902|0.2903|28740000000|28750000000|17.379999160767|1
2023-12-31 17:09:26|07245|101152|603002|7.12B|7120000000|6.28|26304703|26.36|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
2023-12-31 17:09:31|07246|100510|600295|24.53B|24530000000|9.7|6913815|-36.14|29|2023-10-31|15/09/2023|||||9.2799997329712|1|2023-08-31|15/06/2023|||||9.0100002288818|1
2023-12-31 17:09:37|07247|101193|900936|3.45B|3450000000|0.914|611301|-43.89|29|2023-11-01|15/09/2023|||||0.90600001811981|1|2023-08-31|15/06/2023|||||1|1
2023-12-31 17:09:43|07248|1141903|688018|8.22B|8220000000|102.95|932972|14.2|23|2024-03-12|15/12/2023||0.35||412700000|102.94999694824|1|2023-10-24|15/09/2023|0.28|0.28|359980000|360000000|95.680000305176|1
2023-12-31 17:09:49|07249|996095|603966|2.93B|2930000000|8.18|4008276|-27.93|27|2023-10-28|15/09/2023|||||8.6599998474121|1|2023-08-26|15/06/2023|||||8.829999923706|1
2023-12-31 17:09:55|07250|100764|600622|3.87B|3870000000|2.58|21451395|-21.1|28|2023-10-28|15/09/2023|||||2.6800000667572|1|2023-08-31|15/06/2023|||||3.4000000953674|1
2023-12-31 17:10:01|07251|101115|601788|63.55B|63550000000|15.42|24495447|3.7|30|2024-03-28|15/12/2023|||||15.420000076294|1|2023-10-26|15/09/2023|0.4||1580000000||16.309999465942|1
2023-12-31 17:10:07|07252|100674|600516|21.05B|21050000000|5.24|19417176|-14.38|29|2024-02-13|15/12/2023||0.0877||1370000000|5.2399997711182|1|2023-10-31|15/09/2023|0.0429|0.0514|1230000000|1230000000|5.960000038147|1
2023-12-31 17:10:12|07253|100669|600507|10.75B|10750000000|4.61|13086470|-23.42|30|2024-03-18|15/12/2023||0.14|||4.6100001335144|1|2023-10-28|15/09/2023|0.13|0.17|||4.6700000762939|1
2023-12-31 17:10:18|07254|100962|600869|9.74B|9740000000|4.39|11933530|-13.07|28|2023-10-27|15/09/2023|||||4.539999961853|1|2023-08-26|15/06/2023|||||4.6799998283386|1
2023-12-31 17:10:24|07255|101109|601700|5.72B|5720000000|5.01|6475172|-1.96|25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2023-12-31 17:10:30|07256|100654|600498|19.73B|19730000000|16.64|18465088|26.64|30|2024-04-15|15/12/2023||0.07||9140000000|16.639999389648|1|2023-10-28|15/09/2023|0.11|0.12|7660000000|7860000000|18.780000686646|1
2023-12-31 17:10:35|07257|101035|601038|12.41B|12410000000|14.57|6315925|28.94|30|2024-03-28|15/12/2023|||||14.569999694824|1|2023-10-27|15/09/2023|0.2946||3000000000||11.510000228882|1
2023-12-31 17:10:40|07258|1162059|601865|56.07B|56070000000|26.7|5199574|-19.84|20|2024-03-27|15/12/2023||0.435||6100000000|26.700000762939|1|2023-10-30|15/09/2023|0.39|0.3137|6210000000|5260000000|25.819999694824|1
2023-12-31 17:10:46|07259|994527|603007|1.91B|1910000000|5.47|5539327|40.62|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
2023-12-31 17:10:53|07260|1010704|603488|2.98B|2980000000|10.21|11423083|55.64|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
2023-12-31 17:10:59|07261|100994|600965|5.17B|5170000000|6.31|3925238|-23.88|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
2023-12-31 17:11:05|07262|101127|601901|66.35B|66350000000|8.06|167840193|26.33|28|2023-10-27|15/09/2023|||||7.4899997711182|1|2023-08-25|15/06/2023|||||7.2800002098083|1
2023-12-31 17:11:10|07263|100741|600601|12.05B|12050000000|2.89|49399889|9.89|28|2023-10-27|15/09/2023|||||3.1800000667572|1|2023-08-25|15/06/2023|||||3.5699999332428|1
2023-12-31 17:11:16|07264|1077010|603045|2.14B|2140000000|15.79|2877065|10.81|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
2023-12-31 17:11:22|07265|996557|603345|30.68B|30680000000|104.61|2642432|-35.38|28|2024-04-23|15/12/2023||1.45||4950000000|104.61000061035|1|2023-10-27|15/09/2023|1.31|1.32|3380000000|3380000000|116.40000152588|1
2023-12-31 17:11:28|07266|1052661|603363|5.29B|5290000000|6.07|14724795|-52.91|27|2023-10-28|15/09/2023|||||7.8800001144409|1|2023-08-31|15/06/2023|||||8.8699998855591|1
2023-12-31 17:11:34|07267|1010849|603383|8.44B|8440000000|49.3|1930114|12.97|27|2023-10-27|15/09/2023|||177000000||60.400001525879|1|2023-08-25|15/06/2023|||150000000|150000000|63.400001525879|1
2023-12-31 17:11:39|07268|100905|600802|2.37B|2370000000|5.18|5829520|-3.18|28|2023-10-25|15/09/2023|||||5.0599999427795|1|2023-08-22|15/06/2023|||||5.4400000572205|1
2023-12-31 17:11:44|07269|102095|600693|3.49B|3490000000|4.01|8382723|-18|28|2023-10-26|15/09/2023|||||3.8699998855591|1|2023-08-25|15/06/2023|||||4.039999961853|1
2023-12-31 17:11:48|07270|100301|600033|8.51B|8510000000|3.1|13330619|6.9|28|2023-10-31|15/09/2023|||||3.210000038147|1|2023-08-31|15/06/2023|||||3.1199998855591|1
2023-12-31 17:11:54|07271|1141898|688010|3.82B|3820000000|24.06|3381582|23.38|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
2023-12-31 17:12:02|07272|100639|600483|21.01B|21010000000|8.27|9583675|-21.83|29|2024-04-23|15/12/2023||0.4077|||8.2700004577637|1|2023-10-25|15/09/2023||0.1846|7170000000|10360000000|8.289999961853|1
2023-12-31 17:12:09|07273|942796|600203|4.39B|4390000000|7.41|48622522|26.67|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
2023-12-31 17:12:19|07274|100650|600493|1.83B|1830000000|6.72|12153210|7.69|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
2023-12-31 17:12:24|07275|996559|603817|3.41B|3410000000|6.38|5155986|5.45|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
2023-12-31 17:12:30|07276|1008685|603826|27.63B|27630000000|59.03|953548|12.63|27|2024-02-28|15/12/2023|||||59.029998779297|1|2023-10-26|15/09/2023|||210000000||53.029998779297|1
2023-12-31 17:12:36|07277|100583|600388|13.83B|13830000000|12.79|6835754|-12.7|29|2024-04-04|15/12/2023||0.67|||12.789999961853|1|2023-10-28|15/09/2023|0.19|0.19|2590000000|2590000000|14.510000228882|1
2023-12-31 17:12:42|07278|945169|603686|4.25B|4250000000|10.23|10853218|18.54|28|2023-10-27|15/09/2023|||1320000000||9.6800003051758|1|2023-08-24|15/06/2023|||1240000000||10.119999885559|1
2023-12-31 17:12:48|07279|102094|600592|4.6B|4600000000|11.51|27599201|65.61|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
2023-12-31 17:12:53|07280|942811|600753|2.4B|2400000000|10.42|6015797|-26.05|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
2023-12-31 17:12:58|07281|100359|600103|5.29B|5290000000|2.39|23448344|6.22|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
2023-12-31 17:13:03|07282|1024774|603933|3.27B|3270000000|15.55|4220491|29.8|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
2023-12-31 17:13:09|07283|996088|603668|8B|8000000000|18.34|6623436|2.34|28|2024-03-29|15/12/2023|||||18.340000152588|1|2023-10-28|15/09/2023|||1960000000||15.729999542236|1
2023-12-31 17:13:15|07284|945170|603678|12.1B|12100000000|26.47|2775850|-35.34|29|2024-03-20|15/12/2023|||||26.469999313354|1|2023-10-28|15/09/2023|||1140000000||26.590000152588|1
2023-12-31 17:13:21|07285|100718|600573|2.6B|2600000000|10.38|6075315|-5.38|28|2023-10-25|15/09/2023|0.17||244260000||9.5900001525879|1|2023-08-18|15/06/2023|0.09||209690000||10.979999542236|1
2023-12-31 17:13:27|07286|100789|600660|95.82B|95820000000|37.39|7857684|6.62|30|2024-03-15|15/12/2023||0.584||9530000000|37.389999389648|1|2023-10-16|15/09/2023|0.49|0.536|8790000000|8510000000|38.830001831055|1
2023-12-31 17:13:37|07287|1162043|603893|26.27B|26270000000|63.4|2622338|-7.86|20|2024-04-23|15/12/2023||0.32||687770000|63.400001525879|1|2023-10-19|15/09/2023|0.00|0.065|602000000|601960000|62.720001220703|1
2023-12-31 17:13:42|07288|996082|603444|17.66B|17660000000|245.12|1202433|-21.65|28|2024-04-03|15/12/2023||4.87||1250000000|245.11999511719|1|2023-10-25|15/09/2023|2.54|2.55|958000000|958000000|328.60000610352|1
2023-12-31 17:13:47|07289|1164174|603087|31.07B|31070000000|52.65|10482294|61.6|17|2023-10-31|15/09/2023|0.23||||47.880001068115|1|2023-08-25|15/06/2023|||||41.759998321533|1
2023-12-31 17:13:53|07290|994613|603886|4.38B|4380000000|18.23|1515909|-7.08|27|2023-10-27|15/09/2023|||||17.799999237061|1|2023-08-23|15/06/2023|||626000000||19.389999389648|1
2023-12-31 17:13:59|07291|1052653|601086|3.5B|3500000000|5.26|8882865|16.89|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
2023-12-31 17:14:05|07292|100694|600543|1.94B|1940000000|6.04|2918165|-3.82|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
2023-12-31 17:14:10|07293|100839|600720|20.78B|20780000000|10.08|4968458|1.51|29|2024-03-20|15/12/2023|||||10.079999923706|1|2023-10-27|15/09/2023|||||10.64999961853|1
2023-12-31 17:14:15|07294|100364|600108|5.41B|5410000000|2.78|16295549|-11.46|28|2023-10-28|15/09/2023|||||2.9900000095367|1|2023-08-26|15/06/2023|||||3.2000000476837|1
2023-12-31 17:14:21|07295|100889|600795|74.2B|74200000000|4.16|87696794|-2.58|30|2024-04-16|15/12/2023||0.07|||4.1599998474121|1|2023-10-27|15/09/2023|0.15|0.15|49100000000|49160000000|3.6500000953674|1
2023-12-31 17:14:26|07296|101023|601002|4.64B|4640000000|4.84|4434870|4.31|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
2023-12-31 17:14:32|07297|100580|600383|19.68B|19680000000|4.36|103465582|-57.38|30|2024-04-15|15/12/2023||1.22||62420000000|4.3600001335144|1|2023-10-31|15/09/2023|-0.05|-0.33|15440000000|15440000000|5.460000038147|1
2023-12-31 17:14:38|07298|100870|600759|10.25B|10250000000|2.47|13416415|12.79|28|2023-10-31|15/09/2023|||||2.5199999809265|1|2023-08-22|15/06/2023|||||2.6800000667572|1
2023-12-31 17:14:44|07299|1031221|603387|5.58B|5580000000|11|3538413|-12|27|2023-10-28|15/09/2023|||||11.210000038147|1|2023-08-29|15/06/2023|||||11.489999771118|1
2023-12-31 17:14:50|07300|997894|603986|61.62B|61620000000|92.39|9680456|-9.84|29|2024-04-26|15/12/2023||0.3072||1510000000|92.389999389648|1|2023-10-25|15/09/2023|0.15|0.15|1430000000|1430000000|97.680000305176|1
2023-12-31 17:14:56|07301|100413|600182|5.04B|5040000000|14.82|1096227|5.86|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
2023-12-31 17:15:03|07302|100708|600562|17.19B|17190000000|13.84|4212254|-18.35|28|2023-10-27|15/09/2023|||566000000|566000000|14.560000419617|1|2023-08-30|15/06/2023|0.18||986000000|986000000|15.109999656677|1
2023-12-31 17:15:10|07303|100433|600199|12.18B|12180000000|18.52|9074511|-30.69|28|2023-10-28|15/09/2023|||305000000||23.329999923706|1|2023-08-31|15/06/2023|||335000000|335000000|25.030000686646|1
2023-12-31 17:15:15|07304|1162041|603195|85.28B|85280000000|95.65|962729|-33.23|18|2024-04-25|15/12/2023||1.25||4230000000|95.650001525879|1|2023-10-27|15/09/2023|1.11|1.11|4010000000|4010000000|99.540000915527|1
2023-12-31 17:15:21|07305|1162090|603256|7.34B|7340000000|8.32|6556713|27.61|19|2023-10-28|15/09/2023|||||8.0900001525879|1|2023-08-26|15/06/2023|||166000000||7.1399998664856|1
2023-12-31 17:15:28|07306|100534|600323|14.13B|14130000000|17.33|2971456|-6.12|30|2024-03-21|15/12/2023||0.3|||17.329999923706|1|2023-10-27|15/09/2023|0.58|0.53|3040000000|3040000000|17.579999923706|1
2023-12-31 17:15:34|07307|101100|601633|175.89B|175890000000|25.22|19654977|-14.85|30|2024-03-26|15/12/2023||0.2862||65670000000|25.219999313354|1|2023-10-27|15/09/2023|0.42|0.2717|49530000000|45680000000|30.25|1
2023-12-31 17:15:40|07308|994560|603336|2.91B|2910000000|5.11|13903417|-26.58|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
2023-12-31 17:15:45|07309|100342|600094|6.69B|6690000000|3|20359106|-4.15|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
2023-12-31 17:15:52|07310|101197|900940|942.88M|942880000|0.218|93260|-30.35|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2023-12-31 17:15:57|07311|100420|600185|13.63B|13630000000|7.23|27245563|-30.68|28|2023-10-28|15/09/2023|||||7.0900001525879|1|2023-08-26|15/06/2023|||||6.039999961853|1
2023-12-31 17:16:04|07312|100745|600606|32.32B|32320000000|2.3|43457783|-22.82|29|2024-04-23|15/12/2023||0.2224||195720000000|2.2999999523163|1|2023-10-31|15/09/2023|-0.01|0.0741|79420000000|65240000000|2.5599999427795|1
2023-12-31 17:16:09|07313|100437|600206|10.49B|10490000000|12.39|8775391|-3.5|29|2024-03-18|15/12/2023|||||12.390000343323|1|2023-10-19|15/09/2023|0.1||2670000000||11.869999885559|1
2023-12-31 17:16:15|07314|101007|600979|4.26B|4260000000|3.46|20023872|4.85|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2023-12-31 17:16:21|07315|1052664|603386|4.5B|4500000000|13.8|8934050|34.9|27|2023-10-25|15/09/2023|||||11.939999580383|1|2023-08-30|15/06/2023|||||10.64999961853|1
2023-12-31 17:16:27|07316|1024788|603335|2.87B|2870000000|6.71|12704337|8.23|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
2023-12-31 17:16:33|07317|102967|603328|8.14B|8140000000|8.15|9309095|25.58|26|2023-04-25|15/03/2023|0.08||789900000||7.7199997901917|1|2023-04-07|15/12/2022|0.04||743800000||7.7300000190735|1
2023-12-31 17:16:39|07318|1052669|603813|1.72B|1720000000|16.15|1376404|11.23|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
2023-12-31 17:16:46|07319|100614|600433|6.34B|6340000000|3.46|8339860|-14.99|29|2024-03-13|15/12/2023|||||3.460000038147|1|2023-10-26|15/09/2023|-0.01||||3.5099999904633|1
2023-12-31 17:16:51|07320|100796|600673|21.32B|21320000000|7.33|9068183|-15.65|28|2024-03-28|15/12/2023|||||7.3299999237061|1|2023-10-28|15/09/2023|||||6.5799999237061|1
2023-12-31 17:16:58|07321|1057309|603848|6.21B|6210000000|15.48|1527484|10.97|27|2023-10-31|15/09/2023|||397000000|397000000|15.800000190735|1|2023-08-24|15/06/2023|||442000000||14.409999847412|1
2023-12-31 17:17:03|07322|1141914|688388|8.64B|8640000000|20.28|3329922|-36.7|23|2024-02-28|15/12/2023|||||20.280000686646|1|2023-11-29|15/09/2023|||||20.530000686646|1
2023-12-31 17:17:09|07323|1008684|603797|3.18B|3180000000|5.52|2650394|0|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
2023-12-31 17:17:15|07324|1159376|603983|10.14B|10140000000|25.27|1704818|-25.1|22|2024-04-29|15/12/2023||0.1847||768520000|25.270000457764|1|2023-10-31|15/09/2023|0.11|0.1375|477000000|477010000|24.680000305176|1
2023-12-31 17:17:20|07325|100961|600868|4.84B|4840000000|2.55|10465040|-4.49|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2023-12-31 17:17:27|07326|100579|600382|3.41B|3410000000|4.52|4740151|8.13|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
2023-12-31 17:17:33|07327|100732|600589|2.25B|2250000000|3.19|20183908|55.61|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
2023-12-31 17:17:39|07328|955765|603838|2.3B|2300000000|7.2|6805291|23.92|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
2023-12-31 17:17:46|07329|994553|603268|2.15B|2150000000|17.28|1410924|29.54|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
2023-12-31 17:17:52|07330|1162097|603863|6.92B|6920000000|33.83|8081400|163.27|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
2023-12-31 17:17:58|07331|994558|603322|5.91B|5910000000|37.71|10892672|131.35|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
2023-12-31 17:18:05|07332|1052668|603725|2.43B|2430000000|11.13|10609003|61.07|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
2023-12-31 17:18:12|07333|1081729|603348|10.25B|10250000000|38.8|5200091|-32.6|28|2024-04-19|15/12/2023||0.39|||38.799999237061|1|2023-10-28|15/09/2023|0.12|0.26|1260000000|1260000000|42.080001831055|1
2023-12-31 17:18:17|07334|102090|600256|46.38B|46380000000|7.14|70115054|-20.84|28|2023-10-29|15/09/2023|0.1111||14480000000|14480000000|7.7300000190735|1|2023-08-15|15/06/2023|||15230000000||6.8699998855591|1
2023-12-31 17:18:24|07335|100743|600603|12.72B|12720000000|7.78|10763516|-4.89|29|2024-03-20|15/12/2023|||||7.7800002098083|1|2023-10-28|15/09/2023|||||7.0900001525879|1
2023-12-31 17:18:30|07336|101080|601333|16.59B|16590000000|2.59|53140319|14.1|30|2024-03-27|15/12/2023||0.0035||7330000000|2.5899999141693|1|2023-10-30|15/09/2023|0.048|0.032|6800000000|6570000000|2.7200000286102|1
2023-12-31 17:18:36|07337|101142|601996|3.19B|3190000000|2.85|11787508|5.56|29|2024-03-27|15/12/2023|||||2.8499999046326|1|2023-10-28|15/09/2023|||676000000||2.6800000667572|1
2023-12-31 17:18:42|07338|100523|600310|5.48B|5480000000|3.74|36111279|18.35|28|2024-03-22|15/12/2023|||||3.7400000095367|1|2023-10-25|15/09/2023|||||3.4100000858307|1
2023-12-31 17:18:48|07339|100459|600236|43.67B|43670000000|5.54|7619439|-3.82|28|2023-10-28|15/09/2023|0.03||1940000000|1940000000|5.3899998664856|1|2023-08-19|15/06/2023|0.08||2160000000||5.5|1
2023-12-31 17:18:54|07340|942831|603368|6.81B|6810000000|18.92|3967683|1.34|29|2024-03-28|15/12/2023|||||18.920000076294|1|2023-10-26|15/09/2023|0.64||5270000000||18.89999961853|1
2023-12-31 17:19:00|07341|954955|601368|4.72B|4720000000|5.35|5994205|1.71|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2023-12-31 17:19:05|07342|994506|600936|6.13B|6130000000|3.67|12171569|1.38|28|2023-10-28|15/09/2023|||||3.7200000286102|1|2023-08-31|15/06/2023|||||4.3099999427795|1
2023-12-31 17:19:11|07343|100568|600368|4.89B|4890000000|3.95|16366874|5.05|30|2024-03-28|15/12/2023|||||3.9500000476837|1|2023-10-24|15/09/2023|||||3.6099998950958|1
2023-12-31 17:19:18|07344|100472|600252|8.66B|8660000000|2.51|29853323|-4.56|29|2024-03-28|15/12/2023|||||2.5099999904633|1|2023-10-28|15/09/2023|||||2.6600000858307|1
2023-12-31 17:19:24|07345|100880|600771|13.21B|13210000000|26.99|6177065|-2.98|28|2023-10-31|15/09/2023|||||29.549999237061|1|2023-08-30|15/06/2023|||||30.180000305176|1
2023-12-31 17:19:30|07346|101068|601238|74.77B|74770000000|8.75|27712993|-20.67|30|2024-03-28|15/12/2023||0.1275||41220000000|8.75|1|2023-10-25|15/09/2023|0.15|0.1608|36070000000|40840000000|9.8000001907349|1
2023-12-31 17:19:35|07347|100277|600004|23.15B|23150000000|9.78|11228928|-34.84|29|2024-04-29|15/12/2023||0.075||1760000000|9.7799997329712|1|2023-10-31|15/09/2023|0.05|0.065|1720000000|1700000000|11.060000419617|1
2023-12-31 17:19:41|07348|994609|603861|4.26B|4260000000|9.78|18839640|30.92|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2023-12-31 17:19:47|07349|100542|600332|44.49B|44490000000|28.6|5752744|-3.99|30|2024-03-15|15/12/2023||0.49|||28.60000038147|1|2023-10-30|15/09/2023|0.603|0.55|18210000000||29.420000076294|1
2023-12-31 17:19:52|07350|100348|600098|18.83B|18830000000|5.37|13492663|-3.24|29|2024-04-11|15/12/2023||0.06|||5.3699998855591|1|2023-10-31|15/09/2023||0.16|||5.8099999427795|1
2023-12-31 17:19:58|07351|1141905|688020|3.91B|3910000000|48.48|1304483|-8.13|21|2024-04-18|15/12/2023||-0.12||130000000|48.479999542236|1|2023-10-25|15/09/2023|-0.2|-0.2|98000000|111000000|49.380001068115|1
2023-12-31 17:20:04|07352|100984|600894|6.32B|6320000000|7.35|5087123|13.95|28|2023-10-28|15/09/2023|||||7.3099999427795|1|2023-08-26|15/06/2023|||||7.1399998664856|1
2023-12-31 17:20:11|07353|945719|603898|3.29B|3290000000|10.97|1439150|-3.09|28|2023-10-28|15/09/2023|0.3|0.3|654000000|654000000|10.35000038147|1|2023-08-29|15/06/2023|0.23||625000000|625000000|10.260000228882|1
2023-12-31 17:20:17|07354|1043306|603535|4.2B|4200000000|18|2973738|0.73|28|2024-03-06|15/12/2023|||||18|1|2023-10-27|15/09/2023|||||16.5|1
2023-12-31 17:20:22|07355|1052670|603882|29.33B|29330000000|62.57|2090277|-19.99|27|2024-04-25|15/12/2023||0.5067||2330000000|62.569999694824|1|2023-10-28|15/09/2023|0.62|0.6225|2000000000|2000000000|58.139999389648|1
2023-12-31 17:20:28|07356|100799|600684|2.96B|2960000000|3.47|27386210|-8.92|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
2023-12-31 17:20:34|07357|1031313|601228|23.61B|23610000000|3.13|15477289|-0.63|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
2023-12-31 17:20:40|07358|1024793|603043|11.11B|11110000000|19.53|2224782|-24.36|28|2024-04-17|15/12/2023||0.22|||19.530000686646|1|2023-10-28|15/09/2023|0.72|0.87|2140000000|2140000000|21.959999084473|1
2023-12-31 17:20:47|07359|1162061|603390|3.52B|3520000000|10.05|11558277|54.85|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
2023-12-31 17:20:53|07360|100588|600393|938.41M|938410000|0.37|19397228|-78.74|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
2023-12-31 17:20:59|07361|942828|603166|4.42B|4420000000|6.91|10969490|11.81|28|2024-03-29|15/12/2023|||||6.9099998474121|1|2023-10-31|15/09/2023|||||7.0999999046326|1
2023-12-31 17:21:05|07362|994509|600996|10.82B|10820000000|8.96|17801786|-39.83|27|2023-10-28|15/09/2023|||||10.229999542236|1|2023-08-26|15/06/2023|||||10.760000228882|1
2023-12-31 17:21:10|07363|100455|600227|4.45B|4450000000|2.63|9271435|-13.2|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
2023-12-31 17:21:16|07364|1055999|600903|9.07B|9070000000|7.89|7817816|1.81|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
2023-12-31 17:21:23|07365|100676|600523|5.57B|5570000000|13.77|12371041|-29.53|29|2024-03-12|15/12/2023|||||13.770000457764|1|2023-10-23|15/09/2023|||||12.409999847412|1
2023-12-31 17:21:29|07366|100589|600395|13.24B|13240000000|6.17|13654883|-8.18|28|2024-04-18|15/12/2023||0.11|||6.1700000762939|1|2023-10-28|15/09/2023|0.07|0.07|2310000000||6.0999999046326|1
2023-12-31 17:21:35|07367|100567|600367|4.37B|4370000000|12.82|4003400|-16.81|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
2023-12-31 17:21:42|07368|1162039|603439|7.74B|7740000000|18.88|6157608|37.61|19|2023-10-28|15/09/2023|||||18.450000762939|1|2023-08-31|15/06/2023|||||15.489999771118|1
2023-12-31 17:21:48|07369|1043304|603458|2.69B|2690000000|8.63|2290611|-8.58|27|2023-10-31|15/09/2023|||||9.079999923706|1|2023-08-26|15/06/2023|||||9.6899995803833|1
2023-12-31 17:21:53|07370|101018|600992|3.95B|3950000000|16.1|5394624|-31.4|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
2023-12-31 17:21:59|07371|100735|600594|4.51B|4510000000|5.69|11105771|2.89|29|2023-10-27|15/09/2023|||||5.5999999046326|1|2023-08-18|15/06/2023|||||5.4699997901917|1
2023-12-31 17:22:05|07372|100486|600268|5.9B|5900000000|6.97|6909694|9.19|30|2024-03-22|15/12/2023|||||6.9699997901917|1|2023-10-27|15/09/2023|||||6.7699999809265|1
2023-12-31 17:22:12|07373|996087|603639|5.34B|5340000000|15.7|1567181|-38.53|27|2023-10-28|15/09/2023|||||17.530000686646|1|2023-08-29|15/06/2023|||||16.979999542236|1
2023-12-31 17:22:17|07374|100449|600221|59.22B|59220000000|1.37|60454207|-26.34|28|2023-10-31|15/09/2023|||||1.460000038147|1|2023-08-31|15/06/2023|||||1.5599999427795|1
2023-12-31 17:22:23|07375|101758|900945|8.34B|8340000000|0.172|72895|-40.48|27|2023-10-31|15/09/2023|||||0.18199999630451|1|2023-08-31|15/06/2023|||||0.20700000226498|1
2023-12-31 17:22:29|07376|994542|603069|5.81B|5810000000|18.4|6751875|-30.2|27|2023-10-28|15/09/2023|||226000000||17.64999961853|1|2023-08-29|15/06/2023|||192000000||16.739999771118|1
2023-12-31 17:22:34|07377|100671|600515|42.27B|42270000000|3.7|35495224|-26.29|28|2024-04-26|15/12/2023||0.03|||3.7000000476837|1|2023-10-28|15/09/2023||0.02|1170000000|1170000000|3.8099999427795|1
2023-12-31 17:22:42|07378|943643|601969|13.43B|13430000000|6.59|8470516|-11.07|30|2024-03-25|15/12/2023|||||6.5900001525879|1|2023-10-28|15/09/2023|||||6.3499999046326|1
2023-12-31 17:22:48|07379|100939|600837|102.98B|102980000000|9.37|24841572|7.83|30|2024-03-26|15/12/2023||0.02||10010000000|9.3699998855591|1|2023-10-30|15/09/2023|0.04|0.165|5610000000|9630000000|9.9099998474121|1
2023-12-31 17:22:54|07380|100647|600477|7.76B|7760000000|3.29|15449327|-18.77|28|2023-10-28|15/09/2023|||||3.539999961853|1|2023-08-26|15/06/2023|||||3.710000038147|1
2023-12-31 17:22:58|07381|100374|600126|18B|18000000000|5.33|38454674|29.06|28|2023-10-28|15/09/2023|||||4.1799998283386|1|2023-08-26|15/06/2023|||||4.2600002288818|1
2023-12-31 17:23:05|07382|994554|603298|23.28B|23280000000|24.88|4662727|48.01|29|2024-04-24|15/12/2023||0.3|||24.879999160767|1|2023-10-18|15/09/2023||0.51|4290000000||24.620000839233|1
2023-12-31 17:23:11|07383|101053|601177|4.15B|4150000000|10.37|7951762|26.93|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
2023-12-31 17:23:18|07384|945720|603618|4.42B|4420000000|6.4|6932249|21.67|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
2023-12-31 17:23:25|07385|994552|603258|5.53B|5530000000|22.98|6558794|5.08|29|2024-03-28|15/12/2023|||||22.979999542236|1|2023-10-31|15/09/2023|||||24.479999542236|1
2023-12-31 17:23:34|07386|942835|603806|45.19B|45190000000|24.27|10686735|-48.86|30|2024-03-15|15/12/2023||0.31||11790000000|24.270000457764|1|2023-10-28|15/09/2023|0.29|0.34|6030000000|5890000000|25.200000762939|1
2023-12-31 17:23:40|07387|1043308|603602|3.03B|3030000000|14.74|3211440|29.07|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
2023-12-31 17:23:48|07388|100915|600814|5.12B|5120000000|6.96|18978065|-5.82|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
2023-12-31 17:23:53|07389|1164176|605166|3.13B|3130000000|9.92|1797838|-18.76|18|2023-10-31|15/09/2023|||||9.4499998092651|1|2023-08-25|15/06/2023|||1500000000||9.0299997329712|1
2023-12-31 17:23:59|07390|996556|603238|2.44B|2440000000|13.75|3088089|13.17|27|2023-10-31|15/09/2023|||||13.39999961853|1|2023-08-25|15/06/2023|||||11.880000114441|1
2023-12-31 17:24:05|07391|100619|600460|37.99B|37990000000|22.83|13939204|-30.38|29|2024-03-26|15/12/2023||0.1152||2490000000|22.829999923706|1|2023-10-27|15/09/2023|-0.1|-0.1015|2420000000|2420000000|23.200000762939|1
2023-12-31 17:24:11|07392|996179|603040|3.53B|3530000000|26.15|2476326|53.1|27|2023-10-27|15/09/2023|||||23.190000534058|1|2023-08-29|15/06/2023|||141000000||24.299999237061|1
2023-12-31 17:24:18|07393|953926|603901|5.76B|5760000000|11.9|1649458|-24.68|29|2024-04-24|15/12/2023||0.17|||11.89999961853|1|2023-10-28|15/09/2023||0.26|822000000||11.439999580383|1
2023-12-31 17:24:24|07394|100573|600375|3.96B|3960000000|6.05|15710423|-4.72|28|2024-03-25|15/12/2023|||||6.0500001907349|1|2023-10-28|15/09/2023|||||6.3099999427795|1
2023-12-31 17:24:30|07395|100576|600378|27.78B|27780000000|30.48|1784095|-28.97|28|2023-10-31|15/09/2023|0.202||1970000000|1970000000|31.590000152588|1|2023-08-26|15/06/2023|0.302||2250000000||30.979999542236|1
2023-12-31 17:24:36|07396|100436|600202|2.39B|2390000000|6.24|14884871|24.06|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2023-12-31 17:24:41|07397|100410|600178|7.06B|7060000000|14.83|47443186|145.53|29|2024-03-26|15/12/2023|||||14.829999923706|1|2023-10-28|15/09/2023|||||6.9299998283386|1
2023-12-31 17:24:48|07398|942817|600864|11.84B|11840000000|5.69|44515440|21.06|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2023-12-31 17:24:56|07399|100791|600664|8.45B|8450000000|3.35|30780857|11.3|29|2024-02-12|15/12/2023|||||3.3499999046326|1|2023-10-27|15/09/2023|||||3.4100000858307|1
2023-12-31 17:25:02|07400|953913|603023|2.97B|2970000000|5.28|47571182|37.14|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2023-12-31 17:25:08|07401|1141899|688011|2.35B|2350000000|23.65|600134|9.69|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
2023-12-31 17:25:14|07402|994622|603958|2.01B|2010000000|9.07|8127219|40.62|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
2023-12-31 17:25:21|07403|994556|603313|5.1B|5100000000|10.5|4314385|-0.94|29|2024-03-29|15/12/2023|||||10.5|1|2023-10-31|15/09/2023|||2110000000||10.579999923706|1
2023-12-31 17:25:28|07404|100705|600559|20.63B|20630000000|22.55|12995059|-18.09|28|2024-04-29|15/12/2023||0.29||4653000000|22.549999237061|1|2023-10-28|15/09/2023|0.22|0.22|1610000000||22.889999389648|1
2023-12-31 17:25:34|07405|100830|600722|3.39B|3390000000|4.99|4263307|2.25|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
2023-12-31 17:25:40|07406|1072208|603156|26.9B|26900000000|21.26|3064535|-4.54|27|2023-10-28|15/09/2023|||||25.219999313354|1|2023-08-26|15/06/2023|||||26.059999465942|1
2023-12-31 17:25:47|07407|1031324|603768|3.78B|3780000000|18.54|10506639|24.35|27|2024-03-27|15/12/2023||0.25|||18.540000915527|1|2023-10-31|15/09/2023|0.19|0.19|||24.620000839233|1
2023-12-31 17:25:53|07408|942823|603011|3.72B|3720000000|7.52|14588487|-7.96|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
2023-12-31 17:25:58|07409|998091|603656|2.88B|2880000000|15.85|9170046|39.89|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
2023-12-31 17:26:04|07410|100739|600598|21.28B|21280000000|11.97|8521837|-13.01|29|2024-03-27|15/12/2023|||||11.970000267029|1|2023-10-26|15/09/2023|0.19||1050000000||12.569999694824|1
2023-12-31 17:26:09|07411|100422|600187|4.26B|4260000000|2.64|21938128|-25.42|28|2023-10-28|15/09/2023|||||2.7599999904633|1|2023-08-31|15/06/2023|||||3|1
2023-12-31 17:26:14|07412|101054|601188|5.26B|5260000000|4.03|44739956|25.94|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
2023-12-31 17:26:20|07413|951035|603567|11.42B|11420000000|12.16|7402170|-4.63|27|2023-10-28|15/09/2023|||||12.810000419617|1|2023-08-24|15/06/2023|||||12.800000190735|1
2023-12-31 17:26:25|07414|100438|600207|5.2B|5200000000|4.77|5493713|-23.68|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
2023-12-31 17:26:31|07415|100596|600403|9.09B|9090000000|3.8|10035368|-17.57|29|2024-03-29|15/12/2023|||||3.7999999523163|1|2023-10-26|15/09/2023|||||4.0300002098083|1
2023-12-31 17:26:37|07416|100405|600172|5.39B|5390000000|3.74|38969048|-22.73|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
2023-12-31 17:26:42|07417|100502|600285|9.65B|9650000000|17.11|7920336|31.21|28|2023-10-28|15/09/2023|||||16.829999923706|1|2023-08-10|15/06/2023|||912000000||15.130000114441|1
2023-12-31 17:26:48|07418|101105|601677|13.52B|13520000000|11.34|15404166|-37.49|28|2024-03-26|15/12/2023|||||11.340000152588|1|2023-10-27|15/09/2023|||6820000000||11.939999580383|1
2023-12-31 17:26:54|07419|100525|600312|17.22B|17220000000|12.69|11772691|60.43|29|2024-04-12|15/12/2023||0.07||4110000000|12.689999580383|1|2023-10-24|15/09/2023|0.16|0.1433|2620000000|2620000000|10.630000114441|1
2023-12-31 17:27:00|07420|100628|600439|3.03B|3030000000|2.68|39466351|-0.37|28|2023-10-28|15/09/2023|||||2.7999999523163|1|2023-08-25|15/06/2023|||||2.5599999427795|1
2023-12-31 17:27:04|07421|100451|600222|3.43B|3430000000|6.13|49097585|-3.77|28|2023-10-27|15/09/2023|||||5.7699999809265|1|2023-08-19|15/06/2023|||||5.3800001144409|1
2023-12-31 17:27:11|07422|994568|603508|5.99B|5990000000|15.7|2479745|-3.86|28|2023-10-31|15/09/2023|||||15.60000038147|1|2023-08-11|15/06/2023|||251000000||16.209999084473|1
2023-12-31 17:27:18|07423|100687|600531|6.6B|6600000000|6.05|16919591|16.12|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
2023-12-31 17:27:22|07424|100291|600020|8.27B|8270000000|3.68|10410999|24.32|28|2023-10-28|15/09/2023|||||3.5299999713898|1|2023-08-12|15/06/2023|||||3.6900000572205|1
2023-12-31 17:27:28|07425|1054841|603103|11.28B|11280000000|17.78|7012121|20.62|28|2024-03-08|15/12/2023||0.62|||17.780000686646|1|2023-10-21|15/09/2023|||781000000|885000000|13.880000114441|1
2023-12-31 17:27:34|07426|1031316|603303|6.13B|6130000000|12.85|1822282|-34.27|18|2024-03-11|15/12/2023|||||12.85000038147|1|2023-10-20|15/09/2023|||||13.409999847412|1
2023-12-31 17:27:40|07427|942797|600346|92.7B|92700000000|13.17|11762228|-15.2|28|2024-04-10|15/12/2023||0.3166||63290000000|13.170000076294|1|2023-10-28|15/09/2023|0.3783|0.3783|63700000000|63700000000|13.970000267029|1
2023-12-31 17:27:46|07428|955763|603223|7.05B|7050000000|9.87|6738531|-52.73|28|2023-10-23|15/09/2023|||||10.85000038147|1|2023-08-23|15/06/2023|||||13.050000190735|1
2023-12-31 17:27:52|07429|100648|600487|29.2B|29200000000|11.94|26164511|-20.72|18|2024-04-24|15/12/2023||0.135||14290000000|11.939999580383|1|2023-10-31|15/09/2023|0.22|0.22|11920000000|11920000000|13.529999732971|1
2023-12-31 17:27:59|07430|994573|603556|14.12B|14120000000|29.03|3138918|64.94|28|2023-10-31|15/09/2023|||994000000||21.079999923706|1|2023-08-22|15/06/2023|||1090000000|1090000000|24.180000305176|1
2023-12-31 17:28:04|07431|100311|600060|26.79B|26790000000|20.9|5005070|54.36|30|2024-05-01|15/12/2023||0.49|||20.89999961853|1|2023-10-25|15/09/2023|0.45|0.46|14350000000|14350000000|21.940000534058|1
2023-12-31 17:28:10|07432|100592|600398|32.05B|32050000000|7.42|14798706|40|29|2024-04-25|15/12/2023||0.12|||7.4200000762939|1|2023-10-31|15/09/2023|0.18|0.18|4370000000|4370000000|7.6199998855591|1
2023-12-31 17:28:17|07433|942830|603306|8.76B|8760000000|27.11|8652235|-27.53|28|2023-10-27|15/09/2023|||565000000||29.590000152588|1|2023-08-30|15/06/2023|||472000000||29.719999313354|1
2023-12-31 17:28:23|07434|100865|600751|7.12B|7120000000|2.62|53575148|12.45|27|2023-10-31|15/09/2023|||||3.1400001049042|1|2023-08-19|15/06/2023|||||2.6300001144409|1
2023-12-31 17:28:30|07435|994618|603909|2.96B|2960000000|11.36|1131362|38.02|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
2023-12-31 17:28:37|07436|100541|600331|10.42B|10420000000|5.13|45941840|78.75|28|2023-10-28|15/09/2023|||||4.710000038147|1|2023-08-31|15/06/2023|||||3.9300000667572|1
2023-12-31 17:28:44|07437|100976|600885|28.82B|28820000000|27.64|5256843|-17.27|29|2024-03-29|15/12/2023||0.3397||3290000000|27.639999389648|1|2023-10-31|15/09/2023|0.3474|0.3487|3260000000|3250000000|31.10000038147|1
2023-12-31 17:28:50|07438|1142282|601236|35.8B|35800000000|7.59|22661619|2.57|23|2024-03-28|15/12/2023|||||7.5900001525879|1|2023-10-31|15/09/2023|||96000000||7.789999961853|1
2023-12-31 17:28:56|07439|100520|600307|9.33B|9330000000|1.49|23473855|-9.7|28|2024-04-26|15/12/2023||0.02|||1.4900000095367|1|2023-10-28|15/09/2023||0.03|||1.5599999427795|1
2023-12-31 17:29:01|07440|1054843|603260|60.29B|60290000000|51|2949673|-38.51|28|2024-04-19|15/12/2023||1||7910000000|51|1|2023-10-28|15/09/2023|0.34|0.712|7950000000|7940000000|56.040000915527|1
2023-12-31 17:29:09|07441|100929|600829|4.53B|4530000000|7.82|8741850|22.57|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
2023-12-31 17:29:14|07442|100286|600015|89.44B|89440000000|5.62|30474721|8.29|30|2024-04-19|15/12/2023||0.402||21380000000|5.6199998855591|1|2023-10-28|15/09/2023|0.37|0.37|22680000000|23000000000|5.6500000953674|1
2023-12-31 17:29:20|07443|100857|600743|3.59B|3590000000|1.53|36257842|-19.05|28|2023-10-28|15/09/2023|||||1.6399999856949|1|2023-08-31|15/06/2023|||||2.1500000953674|1
2023-12-31 17:29:27|07444|994503|600909|22.92B|22920000000|4.88|32986357|6.32|28|2024-03-28|15/12/2023|||||4.8800001144409|1|2023-10-27|15/09/2023|||||4.7800002098083|1
2023-12-31 17:29:33|07445|996079|603358|10.26B|10260000000|23.38|5006611|29.31|27|2023-10-31|15/09/2023|||||17.069999694824|1|2023-08-31|15/06/2023|||1290000000||16.610000610352|1
2023-12-31 17:29:39|07446|101194|900937|2.35B|2350000000|0.12|456759|-31.82|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2023-12-31 17:29:45|07447|100841|600726|16.68B|16680000000|2.18|13107217|-18.66|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2023-12-31 17:29:53|07448|994516|601226|7.68B|7680000000|6.58|10213398|15.85|27|2024-04-19|15/12/2023||0.15|||6.5799999237061|1|2023-10-27|15/09/2023||0.08|1560000000|1560000000|5.710000038147|1
2023-12-31 17:29:59|07449|100296|600027|49.08B|49080000000|5.14|57188882|-12.59|30|2024-03-27|15/12/2023||0.14|||5.1399998664856|1|2023-10-30|15/09/2023|0.16|0.18|31280000000||4.9899997711182|1
2023-12-31 17:30:06|07450|100535|600325|19.84B|19840000000|7.21|22968988|-20.42|28|2023-10-31|15/09/2023|||15770000000||8.5100002288818|1|2023-08-30|15/06/2023|||||11.260000228882|1
2023-12-31 17:30:11|07451|100631|600448|2.08B|2080000000|3.3|13205974|4.1|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2023-12-31 17:30:17|07452|101013|600985|41.26B|41260000000|16.63|18096791|29.92|29|2024-03-28|15/12/2023||0.86|||16.629999160767|1|2023-10-28|15/09/2023|0.58|0.58|||13.819999694824|1
2023-12-31 17:30:23|07453|100719|600575|9.23B|9230000000|2.41|25177963|0|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
2023-12-31 17:30:29|07454|996069|603038|2.39B|2390000000|11.55|8084530|61.54|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
2023-12-31 17:30:34|07455|1057304|600025|155.34B|155340000000|8.63|25973276|30.76|27|2024-04-22|15/12/2023||0.12|||8.6300001144409|1|2023-10-28|15/09/2023|0.17|0.13|7630000000|7630000000|7.5300002098083|1
2023-12-31 17:30:45|07456|100284|600011|102.2B|102200000000|7.7|48065784|1.18|30|2024-03-20|15/12/2023||0.17|||7.6999998092651|1|2023-10-24|15/09/2023|0.35|0.22|65290000000|126030000000|7.289999961853|1
2023-12-31 17:30:50|07457|100324|600054|6.69B|6690000000|10.88|4042742|-14.6|30|2024-04-15|15/12/2023||0.06||345550000|10.880000114441|1|2023-10-28|15/09/2023|0.29|0.22|598500000|597000000|11.560000419617|1
2023-12-31 17:30:55|07458|101756|900942|941.76M|941760000|0.719|172761|-13.89|27|2024-04-15|15/12/2023||0.06||345550000|0.71899998188019|1|2023-10-28|15/09/2023|0.29|0.22|598500000|597000000|0.71100002527237|1
2023-12-31 17:31:01|07459|101107|601688|116.73B|116730000000|13.95|46604650|9.5|30|2024-03-28|15/12/2023||0.315||11240000000|13.949999809265|1|2023-10-30|15/09/2023|0.32|0.29|8860000000|10810000000|15.819999694824|1
2023-12-31 17:31:08|07460|100904|600801|21.15B|21150000000|12.43|6036663|-16.13|30|2024-03-28|15/12/2023||0.435|||12.430000305176|1|2023-10-27|15/09/2023|0.33|0.37|8330000000|30470000000|14.369999885559|1
2023-12-31 17:31:13|07461|101191|900933|2.98B|2980000000|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
2023-12-31 17:31:19|07462|100855|600741|51.33B|51330000000|16.28|9742794|-6.06|30|2024-03-28|15/12/2023||0.7035||48230000000|16.280000686646|1|2023-10-26|15/09/2023|0.6|0.49|44590000000|44590000000|18.370000839233|1
2023-12-31 17:31:24|07463|100302|600035|6.15B|6150000000|3.82|12106365|12.68|28|2023-10-26|15/09/2023|||||3.8099999427795|1|2023-08-30|15/06/2023|||||4.0599999427795|1
2023-12-31 17:31:30|07464|100711|600566|28.97B|28970000000|31.43|7946976|15.47|29|2024-04-15|15/12/2023||0.56|||31.430000305176|1|2023-10-23|15/09/2023|0.66|0.66|1910000000|1910000000|25.120000839233|1
2023-12-31 17:31:36|07465|100481|600260|467.6M|467600000|0.47|58810985|-48.91|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
2023-12-31 17:31:41|07466|100356|600107|2.2B|2200000000|6.12|9689402|-0.81|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
2023-12-31 17:31:46|07467|100509|600293|4.22B|4220000000|3.64|18603090|43.31|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
2023-12-31 17:31:52|07468|994594|603738|6.37B|6370000000|16.35|14644422|-19.38|27|2023-10-28|15/09/2023|||210000000||16.440000534058|1|2023-08-31|15/06/2023|||||14.369999885559|1
2023-12-31 17:31:56|07469|100386|600141|20.29B|20290000000|18.25|8912995|-37.07|30|2024-03-28|15/12/2023||0.38|||18.25|1|2023-10-28|15/09/2023|0.29|0.33|8320000000|8320000000|19.030000686646|1
2023-12-31 17:32:03|07470|994541|603067|5.19B|5190000000|10.19|4015338|-20.58|29|2024-03-26|15/12/2023|||||10.189999580383|1|2023-10-30|15/09/2023|||1050000000||9.460000038147|1
2023-12-31 17:32:10|07471|1006195|603385|3.06B|3060000000|8.01|2138531|15.42|27|2023-10-27|15/09/2023|-0.23||||7.9800000190735|1|2023-08-25|15/06/2023|||||7.8000001907349|1
2023-12-31 17:32:16|07472|100330|600079|40B|40000000000|24.86|14616591|4.06|29|2023-10-27|15/09/2023|||||21.479999542236|1|2023-08-25|15/06/2023|||||22.329999923706|1
2023-12-31 17:32:22|07473|953929|603989|8.58B|8580000000|21.52|2226590|-16.2|28|2023-10-31|15/09/2023|||1010000000||22.079999923706|1|2023-08-08|15/06/2023|||855000000||22.459999084473|1
2023-12-31 17:32:29|07474|994623|603959|4.36B|4360000000|8.89|9408406|-15.89|27|2023-10-27|15/09/2023|||||7.5199999809265|1|2023-08-28|15/06/2023|||||9.4899997711182|1
2023-12-31 17:32:36|07475|100997|600969|2.41B|2410000000|6.5|2950038|-12.4|26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2023-12-31 17:32:42|07476|100646|600476|2.79B|2790000000|17.32|15049739|2.24|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
2023-12-31 17:32:49|07477|100634|600478|8.19B|8190000000|4.92|12621483|-47.55|28|2023-10-28|15/09/2023|||||5.4099998474121|1|2023-08-29|15/06/2023|||||5.7600002288818|1
2023-12-31 17:32:55|07478|942836|603998|4.82B|4820000000|10.96|12143851|36.83|28|2023-10-26|15/09/2023|||360000000||10.109999656677|1|2023-08-31|15/06/2023|||418000000||9.25|1
2023-12-31 17:33:01|07479|100844|600731|3.67B|3670000000|6.57|5065498|-11.93|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
2023-12-31 17:33:07|07480|1162046|603353|4.41B|4410000000|25.86|5883867|39.18|18|2023-10-31|15/09/2023|||||26.530000686646|1|2023-08-30|15/06/2023|||||20.069999694824|1
2023-12-31 17:33:12|07481|100392|600156|1.98B|1980000000|4.92|9472848|3.8|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
2023-12-31 17:33:17|07482|101001|600975|13.18B|13180000000|10.45|25922857|46.98|29|2024-03-27|15/12/2023|||||10.449999809265|1|2023-10-28|15/09/2023|-0.11||1360000000||9.6999998092651|1
2023-12-31 17:33:23|07483|994557|603319|3.63B|3630000000|17.54|6034798|17.48|28|2023-10-31|15/09/2023|||||16.870000839233|1|2023-08-30|15/06/2023|||||16.739999771118|1
2023-12-31 17:33:29|07484|100715|600570|54.61B|54610000000|28.76|21593860|-28.92|30|2024-04-01|15/12/2023||0.4873||3440000000|28.760000228882|1|2023-10-27|15/09/2023|0.0846|0.1497|1540000000|1550000000|30.559999465942|1
2023-12-31 17:33:34|07485|100582|600387|2.9B|2900000000|6.19|3911404|-12.57|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
2023-12-31 17:33:41|07486|1031226|603825|3.06B|3060000000|12.08|13857565|-14.81|27|2023-10-28|15/09/2023|||||10.939999580383|1|2023-08-31|15/06/2023|||||12.859999656677|1
2023-12-31 17:33:46|07487|1056000|600933|19.69B|19690000000|21.94|4754116|20.48|28|2024-03-28|15/12/2023||0.26|||21.940000534058|1|2023-10-31|15/09/2023|0.22|0.24|1590000000|1590000000|21.909999847412|1
2023-12-31 17:33:52|07488|101082|601377|50.69B|50690000000|5.87|44413899|2.26|30|2024-04-01|15/12/2023||0.1325||4390000000|5.8699998855591|1|2023-10-28|15/09/2023|-0.03|-0.03|4220000000|4220000000|6.5|1
2023-12-31 17:34:04|07489|100742|600602|13.51B|13510000000|11.57|33908206|32.84|29|2024-03-25|15/12/2023|||||11.569999694824|1|2023-10-28|15/09/2023|||1210000000||12.60000038147|1
2023-12-31 17:34:10|07490|101759|900901|1.9B|1900000000|0.519|827645|5.49|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2023-12-31 17:34:15|07491|953922|603598|5.54B|5540000000|20.68|38142771|122.84|28|2023-10-31|15/09/2023|||||9.5|1|2023-08-18|15/06/2023|||||9.6300001144409|1
2023-12-31 17:34:22|07492|942801|600556|10.68B|10680000000|5.91|25686106|-12.31|27|2023-10-26|15/09/2023|0.03||1060000000|1060000000|5.789999961853|1|2023-08-26|15/06/2023|0.02||1150000000|1100000000|6.1599998474121|1
2023-12-31 17:34:26|07493|100283|600010|66.29B|66290000000|1.46|200359706|-23.96|28|2024-04-19|15/12/2023||-0.01|||1.460000038147|1|2023-10-27|15/09/2023||0.01|||1.6100000143051|1
2023-12-31 17:34:33|07494|100996|600967|14.06B|14060000000|8.26|6931475|0|28|2023-10-26|15/09/2023|||||8.6300001144409|1|2023-08-24|15/06/2023|||||9.1999998092651|1
2023-12-31 17:34:40|07495|101200|900948|5.01B|5010000000|1.541|2501789|16.65|27|2024-03-21|15/12/2023|||||1.5410000085831|1|2023-10-31|15/09/2023|||||1.3600000143051|1
2023-12-31 17:34:46|07496|100901|600797|6.58B|6580000000|6.56|18169108|12.14|28|2023-10-28|15/09/2023|||||6.1799998283386|1|2023-08-23|15/06/2023|||||6.7199997901917|1
2023-12-31 17:34:51|07497|100868|600756|4.5B|4500000000|13.87|4517574|2.21|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
2023-12-31 17:34:58|07498|100953|600858|2.77B|2770000000|5.32|7563258|-17.77|29|2024-03-27|15/12/2023|||||5.3200001716614|1|2023-10-27|15/09/2023|||||5.6799998283386|1
2023-12-31 17:35:07|07499|1052666|603533|8.73B|8730000000|19.88|19733855|37.2|28|2023-10-31|15/09/2023|||||18.819999694824|1|2023-08-30|15/06/2023|||||22.829999923706|1
2023-12-31 17:35:13|07500|996078|603337|10.32B|10320000000|21.6|1104702|13.45|12|2023-10-31|15/09/2023|||1410000000||21.39999961853|1|2023-08-30|15/06/2023|||1240000000||19.25|1
2023-12-31 17:35:18|07501|101126|601886|7.55B|7550000000|6.66|5268702|-13.95|29|2024-03-27|15/12/2023||0.19|||6.6599998474121|1|2023-10-31|15/09/2023|0.09|0.09|5270000000||7|1
2023-12-31 17:35:25|07502|994601|603816|28.7B|28700000000|35|4271269|-18.05|29|2024-04-25|15/12/2023||0.6931||5510000000|35|1|2023-10-31|15/09/2023|0.7|0.669|5260000000|5230000000|38.430000305176|1
2023-12-31 17:35:30|07503|100726|600584|53.42B|53420000000|29.86|18003181|29.54|30|2024-04-26|15/12/2023||0.2976||8630000000|29.860000610352|1|2023-10-27|15/09/2023|0.26|0.3015|8260000000|7880000000|28.079999923706|1
2023-12-31 17:35:36|07504|955766|603979|22.74B|22740000000|37.76|3079072|47.44|28|2023-10-18|15/09/2023|0.51||2030000000|2030000000|36.090000152588|1|2023-08-15|15/06/2023|0.36||1800000000||33.75|1
2023-12-31 17:35:42|07505|942793|603088|3.77B|3770000000|8.62|8393248|19.72|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
2023-12-31 17:35:50|07506|994589|603708|8.34B|8340000000|13.07|5423183|3.81|28|2024-04-26|15/12/2023||0.1|||13.069999694824|1|2023-10-27|15/09/2023|0.23|0.04|4790000000|4790000000|10.64999961853|1
2023-12-31 17:35:56|07507|994612|603878|4.24B|4240000000|7.55|6923763|-1.77|28|2023-10-27|15/09/2023|||||7.9299998283386|1|2023-08-22|15/06/2023|||||7.9400000572205|1
2023-12-31 17:36:03|07508|996180|603208|5.22B|5220000000|29.69|1565913|-51.64|27|2023-10-21|15/09/2023|||1100000000|1100000000|33.349998474121|1|2023-08-22|15/06/2023|||760000000|920000000|37.889999389648|1
2023-12-31 17:37:08|07509|994512|||||||28|2024-03-29|15/12/2023||0.29||10214000000|6.3899998664856|1|2023-10-27|15/09/2023|0.39|0.39|2610000000|9904000000|7.3699998855591|1
2023-12-31 17:37:14|07510|100949|600854|2.74B|2740000000|5.27|6229032|16.08|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
2023-12-31 17:37:20|07511|1081732|603876|11.1B|11100000000|12.53|5804163|-45.04|27|2023-10-28|15/09/2023|||5000000000||14.390000343323|1|2023-08-31|15/06/2023|||4710000000||16.430000305176|1
2023-12-31 17:37:26|07512|1043303|603359|3.43B|3430000000|7.68|4439823|-31.43|27|2023-10-28|15/09/2023|||||8.079999923706|1|2023-08-30|15/06/2023|||||9.1999998092651|1
2023-12-31 17:37:31|07513|100354|600105|7.78B|7780000000|5.54|38411688|62.46|28|2023-10-27|15/09/2023|||||5.3899998664856|1|2023-08-25|15/06/2023|||941000000||6.3000001907349|1
2023-12-31 17:37:36|07514|100575|600377|46.83B|46830000000|10.25|7420532|24.7|30|2024-03-22|15/12/2023||0.1408||3640000000|10.25|1|2023-10-27|15/09/2023|0.3086|0.2369|4470000000|3770000000|10.329999923706|1
2023-12-31 17:37:43|07515|1162091|603810|2.17B|2170000000|13.37|1577435|-20.32|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
2023-12-31 17:37:49|07516|1073383|600901|20.55B|20550000000|4.84|23746408|-11.68|27|2023-10-28|15/09/2023|0.155|0.14|1230000000|1230000000|4.7800002098083|1|2023-08-19|15/06/2023|0.12||1200000000|1200000000|4.5|1
2023-12-31 17:37:55|07517|994518|601500|6.53B|6530000000|4.14|24999288|11.89|27|2023-10-28|15/09/2023|||1440000000||3.8499999046326|1|2023-08-29|15/06/2023|||||4.0900001525879|1
2023-12-31 17:38:01|07518|1162098|603915|10.91B|10910000000|16.48|4063613|-20.92|20|2024-04-25|15/12/2023||0.2241||746860000|16.479999542236|1|2023-10-28|15/09/2023|0.1536|0.1794|677180000|682360000|17.049999237061|1
2023-12-31 17:38:07|07519|101043|601100|73.32B|73320000000|54.68|4256944|-13.41|29|2024-04-23|15/12/2023||0.5098||2160000000|54.680000305176|1|2023-10-31|15/09/2023|0.355|0.4375|1890000000|1890000000|59.040000915527|1
2023-12-31 17:38:12|07520|100519|600305|10.16B|10160000000|9.21|5306201|-25.18|29|2024-04-16|15/12/2023||0.0353||602600000|9.210000038147|1|2023-10-30|15/09/2023|0.01|0.01|499000000|499110000|9.9899997711182|1
2023-12-31 17:38:18|07521|101009|600981|6.84B|6840000000|3.05|35210851|5.54|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
2023-12-31 17:38:24|07522|100376|600128|2.41B|2410000000|9.78|15754714|25.71|27|2023-10-31|15/09/2023|||||8.329999923706|1|2023-08-30|15/06/2023|||||8.6599998474121|1
2023-12-31 17:38:29|07523|100594|600400|6.39B|6390000000|2.79|10683764|-32.28|28|2023-10-28|15/09/2023|||||2.9300000667572|1|2023-08-26|15/06/2023|||441000000||3.0599999427795|1
2023-12-31 17:38:35|07524|994507|600959|15.7B|15700000000|3.14|30704987|5.72|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
2023-12-31 17:38:42|07525|100678|600527|3.38B|3380000000|1.95|10465267|-5.8|27|2023-10-31|15/09/2023|||||1.9700000286102|1|2023-08-31|15/06/2023|||||2.0199999809265|1
2023-12-31 17:38:48|07526|101055|601199|4.64B|4640000000|4.96|8238050|-25.97|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
2023-12-31 17:38:54|07527|994555|603299|6.66B|6660000000|8.52|4573480|-14.54|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
2023-12-31 17:39:00|07528|100703|600557|12B|12000000000|20.52|16072520|9.44|29|2023-10-26|15/09/2023|||948000000|953000000|16.139999389648|1|2023-07-13|15/06/2023|||1200000000|1200000000|23.440000534058|1
2023-12-31 17:39:07|07529|942832|603369|60.78B|60780000000|48.75|5636582|-4.22|29|2024-04-11|15/12/2023||0.425||1620000000|48.75|1|2023-10-31|15/09/2023|0.47|0.47|2400000000|2390000000|58.990001678467|1
2023-12-31 17:39:12|07530|1116233|603629|8.14B|8140000000|31.46|20329983|81.12|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
2023-12-31 17:39:18|07531|100665|600513|3.18B|3180000000|11.14|19371291|18.64|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
2023-12-31 17:39:23|07532|101028|601008|5.02B|5020000000|4.05|10649514|-16.84|29|2024-03-25|15/12/2023|||||4.0500001907349|1|2023-10-28|15/09/2023|||||4.2199997901917|1
2023-12-31 17:39:29|07533|994570|603519|3.47B|3470000000|13.04|2238767|18.01|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
2023-12-31 17:39:36|07534|1054855|603937|2.65B|2650000000|12.67|2818992|7.92|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
2023-12-31 17:39:42|07535|101057|601222|13.04B|13040000000|6.39|14332196|-25.61|29|2023-10-27|15/09/2023|0.13||1540000000|1540000000|6.6999998092651|1|2023-08-26|15/06/2023|0.19||2150000000||6.8200001716614|1
2023-12-31 17:39:52|07536|1008686|603906|7.04B|7040000000|12.46|9093263|-46.18|27|2023-10-28|15/09/2023|||2680000000|2680000000|12.300000190735|1|2023-08-31|15/06/2023|||||13.710000038147|1
2023-12-31 17:39:57|07537|1054852|603829|2.61B|2610000000|16.33|1673021|55.08|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
2023-12-31 17:40:05|07538|1031325|603041|2.44B|2440000000|13.46|2193797|19.96|25|2023-10-28|15/09/2023|||141000000||12.14999961853|1|2023-04-28|15/03/2023|0.13||120100000||11.189999580383|1
2023-12-31 17:40:11|07539|1031228|603880|1.49B|1490000000|5.09|1758975|-17.9|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
2023-12-31 17:40:16|07540|1088092|603693|9.99B|9990000000|11.21|3881761|-13.3|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
2023-12-31 17:40:22|07541|942600|603688|31.39B|31390000000|86.88|5009479|-33.84|29|2024-03-20|15/12/2023||4.45|||86.879997253418|1|2023-10-25|15/09/2023||3.2|2470000000||93.26000213623|1
2023-12-31 17:40:28|07542|100837|600716|3.44B|3440000000|3.68|24945754|-5.88|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
2023-12-31 17:40:35|07543|101135|601928|22.42B|22420000000|8.81|29087357|11.24|29|2023-10-28|15/09/2023|0.08||2470000000|3000000000|10.529999732971|1|2023-08-29|15/06/2023|0.42||3940000000|4180000000|10.5|1
2023-12-31 17:40:40|07544|1010702|601952|14.11B|14110000000|10.24|4684169|-13.51|27|2023-10-24|15/09/2023|0.18||3330000000||9.9300003051758|1|2023-08-22|15/06/2023|0.12||2830000000||12|1
2023-12-31 17:40:46|07545|1024792|603286|2.96B|2960000000|25.87|10879771|67.99|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
2023-12-31 17:40:52|07546|994538|603036|3.03B|3030000000|14.7|7263476|41.07|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
2023-12-31 17:40:58|07547|994533|603028|3.2B|3200000000|11.15|7160740|20.8|27|2024-04-18|15/12/2023||0.07|||11.14999961853|1|2023-10-31|15/09/2023|0.09|0.09|||13.39999961853|1
2023-12-31 17:41:04|07548|100503|600287|2.77B|2770000000|6.31|20654570|20.19|29|2024-03-26|15/12/2023|||||6.3099999427795|1|2023-10-31|15/09/2023|||||5.2699999809265|1
2023-12-31 17:41:09|07549|100570|600370|9.43B|9430000000|2.42|8978001|-20.13|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
2023-12-31 17:41:14|07550|1010703|603269|2.12B|2120000000|13.47|4194232|52.7|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
2023-12-31 17:41:20|07551|1162051|603530|8.97B|8970000000|20.74|2259322|38.17|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
2023-12-31 17:41:26|07552|101056|601218|3.88B|3880000000|4|8712203|0.76|28|2023-10-31|15/09/2023|||||3.7000000476837|1|2023-08-31|15/06/2023|||||3.6800000667572|1
2023-12-31 17:41:32|07553|100860|600746|8.55B|8550000000|7.32|3824130|-9.85|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
2023-12-31 17:41:37|07554|100448|600220|3.55B|3550000000|1.99|15599935|-26.84|26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2023-12-31 17:41:45|07555|1052656|603136|3.42B|3420000000|18.37|2144430|-32.34|27|2024-04-26|15/12/2023||0.19|||18.370000839233|1|2023-10-31|15/09/2023|0.31|0.43|192000000|192000000|19.010000228882|1
2023-12-31 17:41:51|07556|955762|603117|2.1B|2100000000|3.31|1003858|19.06|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2023-12-31 17:41:57|07557|994559|603323|7.5B|7500000000|4.16|16443390|-11.3|27|2024-04-26|15/12/2023||0.16|||4.1599998474121|1|2023-10-31|15/09/2023|0.27|0.27|||4.210000038147|1
2023-12-31 17:42:01|07558|100434|600200|5.79B|5790000000|8.22|35145450|7.45|27|2023-10-31|15/09/2023|||402500000|403000000|9.0500001907349|1|2023-08-29|15/06/2023|||489000000||7.5799999237061|1
2023-12-31 17:42:08|07559|998089|603179|24.71B|24710000000|50.71|2902609|31.75|28|2024-04-01|15/12/2023||0.41|||50.709999084473|1|2023-10-31|15/09/2023|0.38|0.39|2690000000|2690000000|46.5|1
2023-12-31 17:42:14|07560|1031317|603787|2.88B|2880000000|12.51|1837680|-30.88|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
2023-12-31 17:42:19|07561|100641|600486|25.65B|25650000000|63.12|1248409|-39.25|30|2024-03-26|15/12/2023||0.5987||2430000000|63.119998931885|1|2023-10-24|15/09/2023|0.58|0.6653|2210000000|2210000000|65.099998474121|1
2023-12-31 17:42:26|07562|100908|600805|4.34B|4340000000|5.1|16723315|20|28|2023-10-20|15/09/2023|||||4.1900000572205|1|2023-07-29|15/06/2023|||||4.5700001716614|1
2023-12-31 17:42:33|07563|1056006|603507|3.68B|3680000000|25.91|2567501|-13.08|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
2023-12-31 17:42:39|07564|100683|600522|42.63B|42630000000|12.49|43029486|-22.66|29|2024-04-26|15/12/2023||0.24||49273000000|12.489999771118|1|2023-10-31|15/09/2023|0.21|0.21|12610000000|12610000000|14.640000343323|1
2023-12-31 17:42:45|07565|1117756|601860|9.26B|9260000000|2.53|30110036|-2.32|23|2023-10-31|15/09/2023|||||2.5899999141693|1|2023-08-31|15/06/2023|||||2.7000000476837|1
2023-12-31 17:42:50|07566|100885|600770|6.38B|6380000000|4.91|8939015|-29.45|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
2023-12-31 17:42:56|07567|100707|600561|1.83B|1830000000|6.42|11731074|7.72|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
2023-12-31 17:43:01|07568|100563|600362|50.89B|50890000000|17.86|9658315|2.47|30|2024-03-27|15/12/2023||0.4||231319000000|17.860000610352|1|2023-10-27|15/09/2023|0.46|0.42|132030000000||18.010000228882|1
2023-12-31 17:43:06|07569|100487|600269|9.6B|9600000000|4.11|17432329|21.24|29|2024-03-26|15/12/2023|||||4.1100001335144|1|2023-10-27|15/09/2023|||||4.1300001144409|1
2023-12-31 17:43:12|07570|994624|603977|6.46B|6460000000|10.4|9601668|29.35|28|2024-03-07|15/12/2023|||||10.39999961853|1|2023-10-25|15/09/2023|||||8.329999923706|1
2023-12-31 17:43:18|07571|100625|600461|9.99B|9990000000|9.14|8116817|31.51|28|2023-10-26|15/09/2023|||1840000000|1840000000|8.6300001144409|1|2023-08-17|15/06/2023|||1800000000||8.2200002670288|1
2023-12-31 17:43:23|07572|100527|600316|15.18B|15180000000|21.17|5390536|-15.96|30|2024-03-14|15/12/2023|||||21.170000076294|1|2023-10-25|15/09/2023|||||19.770000457764|1
2023-12-31 17:43:28|07573|100564|600363|15.48B|15480000000|34|6026319|42.8|28|2023-10-31|15/09/2023|||810000000||32.5|1|2023-07-27|15/06/2023|||||35.290000915527|1
2023-12-31 17:43:34|07574|1031319|603985|10.96B|10960000000|24.85|34084650|0.61|28|2024-04-15|15/12/2023||0.33|||24.85000038147|1|2023-10-26|15/09/2023|0.24|0.24|||43|1
2023-12-31 17:43:40|07575|1008682|603078|6.18B|6180000000|16.02|6538322|1.54|28|2024-02-12|15/12/2023|||||16.020000457764|1|2023-10-28|15/09/2023|||273000000|273000000|16.040000915527|1
2023-12-31 17:43:45|07576|100864|||||||30|2024-03-25|15/12/2023|||||20.879999160767|1|2023-10-28|15/09/2023|||843000000|843000000|19.420000076294|1
2023-12-31 17:43:51|07577|101002|600976|9.92B|9920000000|65.25|1500417|31.31|28|2024-03-14|15/12/2023|||||65.25|1|2023-10-21|15/09/2023|||||58.799999237061|1
2023-12-31 17:43:57|07578|1072214|603871|11.03B|11030000000|15.86|3273554|-29.82|27|2023-10-27|15/09/2023|0.36||2290000000|2290000000|15.869999885559|1|2023-08-26|15/06/2023|0.43||1220000000||17.059999465942|1
2023-12-31 17:44:02|07579|101111|601718|12.47B|12470000000|2.84|24776374|-2.41|28|2023-10-25|15/09/2023|||||2.8399999141693|1|2023-08-18|15/06/2023|||||3|1
2023-12-31 17:44:07|07580|101086|601518|4.82B|4820000000|2.55|16534523|-12.37|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
2023-12-31 17:44:12|07581|100424|600189|7.48B|7480000000|10.46|24621454|54.28|28|2023-10-27|15/09/2023|||||8.5299997329712|1|2023-08-22|15/06/2023|||||6.9099998474121|1
2023-12-31 17:44:18|07582|100561|600360|6.94B|6940000000|7.23|39128559|9.71|28|2023-10-31|15/09/2023|||||7.039999961853|1|2023-08-30|15/06/2023|||||6.4899997711182|1
2023-12-31 17:44:24|07583|100974|600881|6.34B|6340000000|1.95|15362661|-18.75|28|2023-10-28|15/09/2023|||||2.1199998855591|1|2023-08-26|15/06/2023|||||2.1400001049042|1
2023-12-31 17:44:30|07584|100910|600807|3.11B|3110000000|3.51|19910867|3.24|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
2023-12-31 17:44:38|07585|101138|601958|30.49B|30490000000|9.45|14217088|-18.18|28|2023-10-28|15/09/2023|||3340000000||10.029999732971|1|2023-08-19|15/06/2023|||||11.479999542236|1
2023-12-31 17:44:44|07586|1162088|603279|12.57B|12570000000|22.11|2554710|-25|19|2023-10-28|15/09/2023|||1590000000|1590000000|25.590000152588|1|2023-08-24|15/06/2023|||1590000000||28.39999961853|1
2023-12-31 17:44:50|07587|942833|603518|3.43B|3430000000|10.02|7834116|49.55|27|2023-10-27|15/09/2023|||985000000||8.8100004196167|1|2023-08-16|15/06/2023|||944000000|944000000|9.5600004196167|1
2023-12-31 17:44:56|07588|1093913|603657|2.21B|2210000000|16.09|1310310|1.07|27|2024-03-21|15/12/2023|||||16.090000152588|1|2023-10-28|15/09/2023|||460000000||15.159999847412|1
2023-12-31 17:45:02|07589|994619|603919|12.49B|12490000000|24.62|3872916|-7.96|29|2024-03-14|15/12/2023||0.19|||24.620000839233|1|2023-10-21|15/09/2023|0.04|0.04|498000000|497000000|25.069999694824|1
2023-12-31 17:45:08|07590|100375|600127|4.67B|4670000000|7.28|17572444|-5.33|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
2023-12-31 17:45:14|07591|1161401|601778|12.42B|12420000000|3.5|37657384|-36.36|19|2024-04-29|15/12/2023||0.02|||3.5|1|2023-10-31|15/09/2023||0.09|1750000000|1750000000|3.6199998855591|1
2023-12-31 17:45:19|07592|101027|601007|3.15B|3150000000|8.08|9554458|-34.42|29|2024-04-01|15/12/2023||-0.05|||8.079999923706|1|2023-10-30|15/09/2023|0.13|0.13|||7.8800001144409|1
2023-12-31 17:45:25|07593|101022|601001|20.64B|20640000000|12.33|17738977|3.09|29|2023-10-28|15/09/2023|||3800000000||11.590000152588|1|2023-08-29|15/06/2023|||3740000000|3740000000|9.1999998092651|1
2023-12-31 17:45:30|07594|1031312|603113|6.84B|6840000000|8.07|4388869|-11.03|27|2023-10-28|15/09/2023|||||8.3999996185303|1|2023-08-26|15/06/2023|||3770000000|3770000000|7.8400001525879|1
2023-12-31 17:45:35|07595|100651|600495|5.17B|5170000000|4.28|10904180|20.56|29|2024-03-28|15/12/2023|||||4.2800002098083|1|2023-10-28|15/09/2023|||||3.7999999523163|1
2023-12-31 17:45:40|07596|100435|600201|11.71B|11710000000|10.77|11007182|19.53|29|2024-04-19|15/12/2023||0.06|||10.770000457764|1|2023-10-31|15/09/2023|0.06|0.06|532000000|534000000|9.0100002288818|1
2023-12-31 17:45:46|07597|101160|603399|5.31B|5310000000|10.23|28255996|-25.87|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
2023-12-31 17:45:50|07598|100425|600190|5.4B|5400000000|2.88|24684252|-18.41|28|2023-10-28|15/09/2023|||||3.1199998855591|1|2023-08-30|15/06/2023|||||3.1400001049042|1
2023-12-31 17:45:57|07599|101203|900952|760.78M|760780000|0.175|136288|-36.36|28|2023-10-28|15/09/2023|||||0.19799999892712|1|2023-08-30|15/06/2023|||||0.21799999475479|1
2023-12-31 17:46:03|07600|101136|601929|6.01B|6010000000|1.82|156702984|-6.19|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2023-12-31 17:46:10|07601|101090|601566|5.73B|5730000000|9.97|1984782|30.67|29|2023-10-27|15/09/2023|0.01||737000000||9.7700004577637|1|2023-08-25|15/06/2023|-0.01||628000000||10.10000038147|1
2023-12-31 17:46:15|07602|100578|600380|23.17B|23170000000|12.43|10615465|10.1|29|2024-04-11|15/12/2023||0.18||19832000000|12.430000305176|1|2023-10-26|15/09/2023|0.14|0.14|3930000000||11.390000343323|1
2023-12-31 17:46:20|07603|1043300|603127|16.31B|16310000000|23.71|14916803|-59.41|28|2024-03-26|15/12/2023||0.335||897180000|23.709999084473|1|2023-10-30|15/09/2023|0.32|0.136|575000000|611060000|24.75|1
2023-12-31 17:46:25|07604|101005|600998|26.69B|26690000000|7.01|11294415|-46.24|29|2024-04-23|15/12/2023||0.01|||7.0100002288818|1|2023-10-27|15/09/2023|0.125|0.12|35010000000|35010000000|7.4499998092651|1
2023-12-31 17:46:31|07605|100966|600872|21.66B|21660000000|28.1|6747852|-23.79|29|2024-03-29|15/12/2023||0.0409||1420000000|28.10000038147|1|2023-10-19|15/09/2023|0.2|0.21|1300000000|1270000000|32.799999237061|1
2023-12-31 17:46:37|07606|998090|603517|16.96B|16960000000|26.86|4924970|-56.03|28|2024-04-24|15/12/2023||0.3148||2010000000|26.860000610352|1|2023-10-26|15/09/2023|0.23|0.23|1930000000|1930000000|32.450000762939|1
2023-12-31 17:46:43|07607|953925|603885|26.5B|26500000000|12|10037896|-25.83|30|2024-04-16|15/12/2023||0.14|||12|1|2023-10-31|15/09/2023|0.48|0.14|6550000000|6550000000|14.229999542236|1
2023-12-31 17:46:49|07608|1024782|603617|3.6B|3600000000|9.2|9802745|0.11|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
2023-12-31 17:46:55|07609|101066|601216|31.56B|31560000000|3.74|20891079|-6.27|29|2023-10-31|15/09/2023|||||4|1|2023-08-31|15/06/2023|||||4.3200001716614|1
2023-12-31 17:47:03|07610|101020|600997|12.11B|12110000000|7.63|11686937|12.54|29|2024-03-29|15/12/2023||0.04|||7.6300001144409|1|2023-10-31|15/09/2023||0.45|||6.5900001525879|1
2023-12-31 17:47:08|07611|101204|900953|198.4M|198400000|0.31|286014|-23.83|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
2023-12-31 17:47:13|07612|100327|600076|3.56B|3560000000|2.65|8992026|-9.25|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
2023-12-31 17:47:19|07613|1162085|603786|28.83B|28830000000|71.36|753954|8.4|19|2024-04-19|15/12/2023||0.4935||1100000000|71.360000610352|1|2023-10-28|15/09/2023|0.445|0.44|1230000000|1230000000|68.290000915527|1
2023-12-31 17:47:24|07614|100657|600499|20.23B|20230000000|10.55|12429105|-25.76|28|2024-03-29|15/12/2023|||||10.550000190735|1|2023-10-25|15/09/2023|||2280000000||10.869999885559|1
2023-12-31 17:47:30|07615|1162064|603610|4.21B|4210000000|11.92|3528732|-1.08|18|2023-10-31|15/09/2023|||||12.010000228882|1|2023-08-15|15/06/2023|||826000000|826000000|11.359999656677|1
2023-12-31 17:47:36|07616|1062257|603161|2.13B|2130000000|15.98|7591784|28.04|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
2023-12-31 17:47:44|07617|1162092|603662|10.17B|10170000000|35.99|9830702|119.05|19|2023-10-31|15/09/2023|||298000000|298000000|28.639999389648|1|2023-08-29|15/06/2023|||288000000|288000000|24.5|1
2023-12-31 17:47:50|07618|953122|603355|12.79B|12790000000|22.3|1423469|-20.47|29|2024-04-25|15/12/2023||0.3|||22.299999237061|1|2023-10-28|15/09/2023|0.39|0.68|2140000000|2140000000|25.200000762939|1
2023-12-31 17:47:55|07619|100387|600143|21.35B|21350000000|7.99|13953368|-17.54|28|2023-10-25|15/09/2023|||13900000000||7.5|1|2023-08-29|15/06/2023|||||8.2299995422363|1
2023-12-31 17:48:00|07620|100668|600506|3.49B|3490000000|18.19|18009461|49.34|26|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2023-12-31 17:48:05|07621|100607|600422|15.81B|15810000000|20.86|11176312|47.73|29|2024-03-28|15/12/2023|||||20.860000610352|1|2023-10-28|15/09/2023|||1840000000||19.809999465942|1
2023-12-31 17:48:11|07622|102093|600579|3.61B|3610000000|7.26|8959859|14.87|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
2023-12-31 17:49:16|07623|1072211|603680|7.41B|7410000000|9.45|1609539|18.57|12|2023-04-26|15/03/2023|0.03||785400000||8.3500003814697|1|2023-04-26|15/12/2022|0.07||1040000000||8.3500003814697|1
2023-12-31 17:49:22|07624|942821|601579|5.15B|5150000000|10.74|3357724|-23.34|29|2024-03-27|15/12/2023|||||10.739999771118|1|2023-10-27|15/09/2023|||||10.890000343323|1
2023-12-31 17:49:28|07625|996183|603626|5.04B|5040000000|9.09|21298258|38.57|27|2023-10-28|15/09/2023|||||7.3000001907349|1|2023-08-29|15/06/2023|||||6.210000038147|1
2023-12-31 17:49:34|07626|100323|600053|6.13B|6130000000|14.13|8012504|-4.4|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
2023-12-31 17:49:42|07627|996094|603929|5.1B|5100000000|23.92|12553812|88.64|27|2024-03-28|15/12/2023|||||23.920000076294|1|2023-10-27|15/09/2023|||880000000||17.64999961853|1
2023-12-31 17:49:49|07628|997888|603630|3.45B|3450000000|15.3|3016183|-2.49|27|2024-04-29|15/12/2023||0.12|||15.300000190735|1|2023-10-31|15/09/2023||0.11|||14.859999656677|1
2023-12-31 17:49:57|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
2023-12-31 17:50:04|07630|101117|601798|2.7B|2700000000|7.61|9297586|12.24|28|2023-10-28|15/09/2023|||||6.6300001144409|1|2023-08-29|15/06/2023|||||6.9200000762939|1
2023-12-31 17:50:11|07631|100538|600328|11.51B|11510000000|7.82|10090509|-46.77|28|2023-10-26|15/09/2023|||3600000000|3600000000|7.960000038147|1|2023-08-17|15/06/2023|||3860000000|3860000000|8.9099998474121|1
2023-12-31 17:50:17|07632|100427|600192|2.73B|2730000000|6.19|8742528|8.41|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
2023-12-31 17:50:22|07633|942597|603169|8.05B|8050000000|6.16|12224926|-2.84|27|2023-10-31|15/09/2023|||||6.1999998092651|1|2023-08-26|15/06/2023|||||6.5100002288818|1
2023-12-31 17:50:27|07634|100850|600738|4.05B|4050000000|5.32|22565548|-26.11|28|2024-03-21|15/12/2023||0.04|||5.3200001716614|1|2023-10-31|15/09/2023|0.04|0.04|||5.3800001144409|1
2023-12-31 17:50:33|07635|100749|600612|26.92B|26920000000|69|1483842|61.21|28|2024-04-26|15/12/2023||0.665|||69|1|2023-10-27|15/09/2023|1.32|1.32|21720000000|21720000000|56.639999389648|1
2023-12-31 17:50:39|07636|101761|900905|3.79B|3790000000|3.45|321235|17.95|26|2024-04-26|15/12/2023||0.665|||3.4509999752045|1|2023-10-27|15/09/2023|1.32|1.32|21720000000|21720000000|3.1210000514984|1
2023-12-31 17:50:44|07637|951040|603883|17.48B|17480000000|29.89|5235032|-26.14|28|2024-04-26|15/12/2023||0.45||6690000000|29.889999389648|1|2023-10-31|15/09/2023|0.34|0.3433|5230000000|5230000000|25.75|1
2023-12-31 17:50:50|07638|100775|600644|3.75B|3750000000|6.96|3663325|-10.65|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2023-12-31 17:50:56|07639|1057307|603477|19.09B|19090000000|37.47|7042507|53.63|27|2023-10-28|15/09/2023|0.03|0.01|1030000000|1030000000|31.909999847412|1|2023-08-31|15/06/2023|-0.24|-0.28|1080000000|1080000000|26.459999084473|1
2023-12-31 17:51:04|07640|100853|600739|17.93B|17930000000|11.78|4278509|-6.43|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
2023-12-31 17:51:11|07641|951033|603315|4.66B|4660000000|14.53|5081384|-15.03|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2023-12-31 17:51:17|07642|942812|600758|4.80B|4800000000|3.62|12342789|-5.48|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
2023-12-31 17:51:22|07643|100517|600303|2.94B|2940000000|4.35|7695778|-28.81|28|2023-10-28|15/09/2023|||||4.6199998855591|1|2023-08-31|15/06/2023|||||4.9000000953674|1
2023-12-31 17:51:28|07644|100781|600653|3.6B|3600000000|1.85|19940018|-2.12|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
2023-12-31 17:51:34|07645|942834|603609|7.69B|7690000000|8.56|3261279|-27.7|29|2024-03-28|15/12/2023||0.16|||8.5600004196167|1|2023-10-28|15/09/2023|0.07|0.07|10190000000|10190000000|8.6999998092651|1
2023-12-31 17:51:40|07646|101114|601777|16.37B|16370000000|3.58|32038945|-7.25|28|2023-10-28|15/09/2023|||||3.789999961853|1|2023-08-22|15/06/2023|||||3.7799999713898|1
2023-12-31 17:51:46|07647|994604|603823|4.06B|4060000000|9.84|1898256|-38.58|25|2023-10-28|15/09/2023|||590000000||9.6199998855591|1|2023-04-28|15/03/2023|0.05||553100000||20.461999702454|0.76923076923077
2023-12-31 17:51:52|07648|994582|603636|7.44B|7440000000|12.82|17210324|-6.7|28|2024-03-28|15/12/2023|||||12.819999694824|1|2023-10-28|15/09/2023|||||12.050000190735|1
2023-12-31 17:51:59|07649|100462|600231|6.13B|6130000000|2.15|9737165|0|27|2024-03-01|15/12/2023|||||2.1500000953674|1|2023-10-28|15/09/2023|||||2.2599999904633|1
2023-12-31 17:52:06|07650|100636|600480|8.57B|8570000000|9.11|12892840|7.05|29|2023-10-27|15/09/2023|||||9.420000076294|1|2023-08-29|15/06/2023|||||8.8500003814697|1
2023-12-31 17:52:11|07651|100349|600099|2.24B|2240000000|10.22|8299044|16.93|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2023-12-31 17:52:17|07652|953923|603669|3.99B|3990000000|5.53|4501995|-3.66|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
2023-12-31 17:52:23|07653|101024|601003|8.12B|8120000000|3.17|9747658|-15.24|27|2024-04-25|15/12/2023||0.09|||3.170000076294|1|2023-10-28|15/09/2023||0.13|||3.5599999427795|1
2023-12-31 17:52:29|07654|100457|600249|3.21B|3210000000|5.84|23221315|11.24|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
2023-12-31 17:52:36|07655|101167|603766|10.6B|10600000000|5.16|20837384|6.17|28|2023-10-26|15/09/2023|||||5.5100002288818|1|2023-08-26|15/06/2023|||||5.039999961853|1
2023-12-31 17:52:43|07656|100656|600491|6.03B|6030000000|3.94|19663666|-37.36|28|2023-10-31|15/09/2023|||||4.4499998092651|1|2023-08-31|15/06/2023|||||4.6999998092651|1
2023-12-31 17:52:49|07657|100948|600853|4.33B|4330000000|4.27|47888902|13.87|29|2024-03-29|15/12/2023||0.22|||4.2699999809265|1|2023-10-31|15/09/2023||0.14|||4.6199998855591|1
2023-12-31 17:52:55|07658|101153|603003|5.36B|5360000000|13.81|40559527|87.13|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
2023-12-31 17:53:01|07659|100421|600186|10.74B|10740000000|6.05|129611159|123.25|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2023-12-31 17:53:08|07660|100382|600135|4.47B|4470000000|8.07|7244111|6.75|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2023-12-31 17:53:13|07661|100400|600167|12.83B|12830000000|5.67|4479689|-10.28|27|2023-10-31|15/09/2023|||331000000||5.8699998855591|1|2023-08-31|15/06/2023|||198000000|198000000|6.7199997901917|1
2023-12-31 17:53:19|07662|100970|600876|6.51B|6510000000|14.03|1843439|-29.99|30|2024-03-28|15/12/2023|||||14.029999732971|1|2023-10-27|15/09/2023|0.11||1950000000||13.220000267029|1
2023-12-31 17:53:24|07663|100452|600223|9.79B|9790000000|9.63|8898881|-9.07|29|2024-03-29|15/12/2023||0.15|||9.6300001144409|1|2023-10-28|15/09/2023|0.065|0.05|922000000|853170000|9.3500003814697|1
2023-12-31 17:53:31|07664|100891|600783|8.62B|8620000000|11.58|3833286|-6.69|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
2023-12-31 17:53:37|07665|100892|600784|4.16B|4160000000|6.15|4799337|1.49|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
2023-12-31 17:53:44|07666|100911|600808|18.27B|18270000000|2.72|24392550|-3.2|30|2024-03-21|15/12/2023||-0.0745||22170000000|2.7200000286102|1|2023-10-27|15/09/2023|0.082|-0.11|24940000000|27130000000|2.5999999046326|1
2023-12-31 17:53:50|07667|100928|600828|6.32B|6320000000|3.65|5617422|-6.89|29|2024-03-25|15/12/2023|||||3.6500000953674|1|2023-10-28|15/09/2023|||||3.670000076294|1
2023-12-31 17:53:54|07668|100546|600337|4.08B|4080000000|2.76|16262047|-2.13|28|2023-10-28|15/09/2023|||||2.460000038147|1|2023-08-31|15/06/2023|||||2.920000076294|1
2023-12-31 17:54:00|07669|101004|600993|10.42B|10420000000|24.18|4178194|6.99|28|2023-10-28|15/09/2023|||||22.549999237061|1|2023-08-26|15/06/2023|||||23.420000076294|1
2023-12-31 17:54:06|07670|100967|600873|27.92B|27920000000|9.55|10831618|-6.19|29|2023-10-19|15/09/2023|||||9.4399995803833|1|2023-08-19|15/06/2023|||||8.8000001907349|1
2023-12-31 17:54:13|07671|100957|600863|25.45B|25450000000|3.9|62610136|11.75|28|2024-04-24|15/12/2023||0.14|||3.9000000953674|1|2023-10-27|15/09/2023|0.11|0.14|5890000000|5890000000|3.4900000095367|1
2023-12-31 17:54:19|07672|101098|601618|58.51B|58510000000|3.06|62586417|-3.77|30|2024-03-28|15/12/2023||0.17|||3.0599999427795|1|2023-10-26|15/09/2023|0.05|0.08|132870000000||3.4100000858307|1
2023-12-31 17:54:25|07673|100798|600683|3.54B|3540000000|4.78|25092762|3.69|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
2023-12-31 17:54:31|07674|1141908|688029|18.18B|18180000000|96.8|1460616|17.86|23|2024-04-24|15/12/2023||0.86|||96.800003051758|1|2023-10-28|15/09/2023|0.65|0.65|598000000|598000000|82.930000305176|1
2023-12-31 17:54:36|07675|1141902|688016|14.6B|14600000000|194.63|704165|2.96|23|2024-03-27|15/12/2023||1.56||342830000|194.63000488281|1|2023-10-28|15/09/2023|1.42|1.61|267000000|266920000|191.94999694824|1
2023-12-31 17:54:42|07676|1088708|603713|8.74B|8740000000|53.21|1096504|-54.39|27|2024-03-22|15/12/2023||0.92||2660000000|53.209999084473|1|2023-10-26|15/09/2023|0.91|0.91|3100000000|2560000000|64.919998168945|1
2023-12-31 17:54:48|07677|100466|600235|2.16B|2160000000|6.14|6403855|10.23|26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2023-12-31 17:54:54|07678|1118180|601615|27.59B|27590000000|12.54|19413065|-50.36|24|2024-04-26|15/12/2023||0.5429||10500000000|12.539999961853|1|2023-10-27|15/09/2023|0.26|0.5999|10400000000|8580000000|13.770000457764|1
2023-12-31 17:54:59|07679|100585|600390|21.05B|21050000000|4.68|21687443|-7.87|28|2023-10-27|15/09/2023|||||5.0500001907349|1|2023-08-30|15/06/2023|||||5.789999961853|1
2023-12-31 17:55:04|07680|100326|600058|10.05B|10050000000|9.38|3409843|8.94|29|2024-03-29|15/12/2023|||||9.3800001144409|1|2023-10-28|15/09/2023|||||9.1800003051758|1
2023-12-31 17:55:09|07681|1141896|688008|66.87B|66870000000|58.76|9256768|-6.13|22|2024-04-26|15/12/2023||0.264||874090000|58.759998321533|1|2023-10-31|15/09/2023|0.135|0.1623|598000000|604030000|53.599998474121|1
2023-12-31 17:55:13|07682|100559|600356|2.38B|2380000000|7.98|2949788|9.02|28|2023-10-31|15/09/2023|||||7.7300000190735|1|2023-08-24|15/06/2023|||||7.6599998474121|1
2023-12-31 17:55:22|07683|1072209|603506|2.04B|2040000000|10.87|1841638|-12.13|27|2023-10-28|15/09/2023|||||11.770000457764|1|2023-08-29|15/06/2023|||||12.989999771118|1
2023-12-31 17:55:27|07684|994608|603859|6.22B|6220000000|37.73|1736969|44.39|28|2024-03-28|15/12/2023|||||37.729999542236|1|2023-10-27|15/09/2023|||353000000|353000000|38.279998779297|1
2023-12-31 17:55:32|07685|1162071|||||||19|2024-03-12|15/12/2023|||||12|1|2023-10-21|15/09/2023|0.21||||12.789999961853|1
2023-12-31 17:55:39|07686|1054853|603912|4.78B|4780000000|8.83|29538052|-29.7|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
2023-12-31 17:55:45|07687|100980|600889|2.11B|2110000000|5.76|11710315|15.66|27|2023-10-26|15/09/2023|||||5.1399998664856|1|2023-08-18|15/06/2023|||||5.1399998664856|1
2023-12-31 17:55:51|07688|1162044|603982|3.77B|3770000000|14.41|12269933|-28.94|19|2023-10-28|15/09/2023|||||15.859999656677|1|2023-08-26|15/06/2023|||||13.140000343323|1
2023-12-31 17:55:56|07689|100680|600533|3.08B|3080000000|2.93|12995958|-23.5|28|2023-10-28|15/09/2023|||||3.0099999904633|1|2023-08-30|15/06/2023|||||3.7699999809265|1
2023-12-31 17:56:01|07690|100318|600064|10.45B|10450000000|6.04|10984122|-8.62|28|2023-10-31|15/09/2023|||||6.0700001716614|1|2023-08-31|15/06/2023|||||6.8200001716614|1
2023-12-31 17:56:07|07691|1024773|603042|2.41B|2410000000|15.02|15312288|63.79|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
2023-12-31 17:56:13|07692|954958|603066|3.41B|3410000000|11.6|8825517|3.57|28|2023-10-28|15/09/2023|||||9.8999996185303|1|2023-08-30|15/06/2023|||||10.699999809265|1
2023-12-31 17:56:17|07693|100499|600282|22.81B|22810000000|3.7|35703086|17.46|30|2024-03-25|15/12/2023|||||3.7000000476837|1|2023-10-28|15/09/2023|||||3.7699999809265|1
2023-12-31 17:56:23|07694|942826|603111|5.53B|5530000000|5.57|9396558|34.54|28|2023-10-31|15/09/2023|||||4.5500001907349|1|2023-08-26|15/06/2023|||||4.4699997901917|1
2023-12-31 17:56:29|07695|1031224|603707|24.17B|24170000000|15|9589734|-16.85|27|2023-10-28|15/09/2023|||838190000||12.260000228882|1|2023-08-29|15/06/2023|||996000000||12.720000267029|1
2023-12-31 17:56:35|07696|1024786|603326|2.98B|2980000000|9.43|10260028|18.17|27|2023-10-30|15/09/2023|||||10.140000343323|1|2023-08-26|15/06/2023|||471000000||7.5300002098083|1
2023-12-31 17:56:41|07697|942813|600775|9.54B|9540000000|13.25|59351565|27.28|29|2024-03-29|15/12/2023|||||13.25|1|2023-10-30|15/09/2023|||||8.9799995422363|1
2023-12-31 17:56:47|07698|100824|600713|6.34B|6340000000|4.84|13982907|-5.47|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
2023-12-31 17:56:54|07699|1081737|601990|29.42B|29420000000|7.98|17855167|0.63|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
2023-12-31 17:57:00|07700|1162075|601975|13.59B|13590000000|2.8|65259301|-28.93|20|2024-03-22|15/12/2023|||||2.7999999523163|1|2023-10-26|15/09/2023|0.07|0.07|1490000000||3.0199999809265|1
2023-12-31 17:57:05|07701|100458|600250|3.67B|3670000000|11.81|21197783|102.57|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2023-12-31 17:57:11|07702|1121156|603351|3.57B|3570000000|26.37|495243|21.91|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
2023-12-31 17:57:17|07703|942808|600682|10.31B|10310000000|7.7|9040375|-15.66|28|2023-10-31|15/09/2023|||1520000000||7.9200000762939|1|2023-08-31|15/06/2023|||||7.9200000762939|1
2023-12-31 17:57:22|07704|100823|600712|2.84B|2840000000|5.22|24506242|2.96|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
2023-12-31 17:57:28|07705|953928|603968|2.97B|2970000000|14.21|916075|-34.61|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
2023-12-31 17:57:35|07706|1162094|603115|3.5B|3500000000|14.64|1491853|-6.69|19|2023-10-27|15/09/2023|||||13.489999771118|1|2023-08-26|15/06/2023|||||13.060000419617|1
2023-12-31 17:57:40|07707|100584|600389|7.72B|7720000000|17.4|2853093|-60.53|28|2023-10-24|15/09/2023|||930000000||17.569999694824|1|2023-08-18|15/06/2023|||1320000000||23.079999923706|1
2023-12-31 17:57:45|07708|994561|603339|3.68B|3680000000|11.89|2514310|-2.62|28|2023-10-18|15/09/2023|||||12.090000152588|1|2023-08-16|15/06/2023|||||14.10000038147|1
2023-12-31 17:57:50|07709|100598|600406|179.3B|179300000000|22.32|14317060|-8.52|30|2024-04-19|15/12/2023||0.395||24310000000|22.319999694824|1|2023-10-31|15/09/2023|0.21|0.22|10320000000|10320000000|22.5|1
2023-12-31 17:57:56|07710|100351|600114|9.55B|9550000000|15.49|36015553|82.24|28|2023-10-31|15/09/2023|||1020000000||13.35000038147|1|2023-08-01|15/06/2023|||961000000||8.3199996948242|1
2023-12-31 17:58:02|07711|100838|600718|11.05B|11050000000|9.25|11860300|-7.04|28|2023-10-28|15/09/2023|0.03||2370000000|2370000000|9.3699998855591|1|2023-08-26|15/06/2023|0.07||2230000000||9.420000076294|1
2023-12-31 17:58:08|07712|1054842|603110|4.85B|4850000000|24.1|7226332|-28.95|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
2023-12-31 17:58:14|07713|100771|600640|9.13B|9130000000|11.47|11475741|18.86|28|2023-10-28|15/09/2023|||||10|1|2023-08-26|15/06/2023|||||10.430000305176|1
2023-12-31 17:58:20|07714|101166|603699|10.54B|10540000000|13.86|2979174|24.86|29|2024-04-15|15/12/2023||0.17|||13.859999656677|1|2023-10-26|15/09/2023|0.34|0.34|1820000000||14.109999656677|1
2023-12-31 17:58:25|07715|100377|600130|3.69B|3690000000|4.81|53072273|8.09|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
2023-12-31 17:58:32|07716|101038|601137|12.12B|12120000000|15.53|9161748|4.86|28|2023-10-28|15/09/2023|||4780000000|4780000000|15.220000267029|1|2023-08-30|15/06/2023|||4360000000|4360000000|14.170000076294|1
2023-12-31 17:58:42|07717|101116|601789|4.5B|4500000000|4.14|19698052|-4.17|28|2023-10-26|15/09/2023|||||4.4299998283386|1|2023-08-25|15/06/2023|||||4.4699997901917|1
2023-12-31 17:58:48|07718|100878|600768|1.58B|1580000000|11.85|2590590|28.94|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
2023-12-31 17:58:54|07719|100834|600724|5.74B|5740000000|3.97|9365882|8.77|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
2023-12-31 17:59:01|07720|994598|603788|3.33B|3330000000|14.93|10293456|40.06|28|2023-10-27|15/09/2023|||||18.299999237061|1|2023-08-25|15/06/2023|||||11.960000038147|1
2023-12-31 17:59:07|07721|994523|601882|13.65B|13650000000|26.15|2035130|-0.19|29|2024-03-19|15/12/2023||0.2499||823500000|26.14999961853|1|2023-10-31|15/09/2023|0.2724|0.35|812000000|812000000|27.620000839233|1
2023-12-31 17:59:13|07722|1057311|603917|2.78B|2780000000|17.76|2841041|-24.9|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
2023-12-31 17:59:19|07723|945938|603997|15.45B|15450000000|13.47|7205998|-11.85|29|2024-03-28|15/12/2023|||||13.470000267029|1|2023-10-31|15/09/2023|||5500000000|5500000000|15.329999923706|1
2023-12-31 17:59:26|07724|1162036|601609|9.72B|9720000000|6.77|6441958|0.15|19|2024-02-28|15/12/2023|||||6.7699999809265|1|2023-10-28|15/09/2023|||||6.7699999809265|1
2023-12-31 17:59:32|07725|100817|600699|24.41B|24410000000|17.96|26403009|27.83|30|2024-04-23|15/12/2023||0.2437||15900000000|17.959999084473|1|2023-10-24|15/09/2023|0.22|0.2219|14300000000|14300000000|17.14999961853|1
2023-12-31 17:59:38|07726|1056002|603076|3.23B|3230000000|26.8|1497293|-27.17|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
2023-12-31 17:59:43|07727|100902|600798|4.42B|4420000000|3.66|19143480|-1.61|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
2023-12-31 17:59:49|07728|1008683|603538|4.08B|4080000000|19.12|8309073|-25.75|27|2023-10-28|15/09/2023|||346270000||19.860000610352|1|2023-08-31|15/06/2023|||335940000||16.25|1
2023-12-31 17:59:55|07729|942596|603606|29.4B|29400000000|42.75|9020229|-36.97|29|2024-03-25|15/12/2023||0.57||1610000000|42.75|1|2023-10-26|15/09/2023|0.3|0.534|1660000000|1660000000|40.650001525879|1
2023-12-31 18:00:01|07730|996092|603877|8.09B|8090000000|17.08|2353256|-7.12|28|2024-03-28|15/12/2023||0.44|||17.079999923706|1|2023-10-27|15/09/2023||0.31|1620000000|1620000000|17.110000610352|1
2023-12-31 18:00:07|07731|1141893|688005|19.27B|19270000000|39.8|4209509|-42.11|24|2024-03-28|15/12/2023||0.37|||39.799999237061|1|2023-10-26|15/09/2023|0.56|0.56|5680000000|5680000000|41|1
2023-12-31 18:00:12|07732|101091|601567|28.95B|28950000000|20.5|8734134|52.08|28|2023-10-26|15/09/2023|||2790000000|2790000000|16.950000762939|1|2023-08-24|15/06/2023|0.425||3300000000||14.859999656677|1
2023-12-31 18:00:18|07733|100975|600884|30.4B|30400000000|13.62|12926664|-25.16|30|2024-04-17|15/12/2023||0.18|||13.619999885559|1|2023-10-31|15/09/2023|0.105|0.08|5240000000||14.210000038147|1
2023-12-31 18:00:24|07734|999086|603178|10.96B|10960000000|46.35|36079518|380.81|27|2023-10-26|15/09/2023|||||41.669998168945|1|2023-08-29|15/06/2023|||||10.789999961853|1
2023-12-31 18:00:30|07735|994529|603015|3.95B|3950000000|9.76|16457024|51.55|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
2023-12-31 18:00:36|07736|101010|600982|4.57B|4570000000|4.09|9767347|-4.44|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2023-12-31 18:00:42|07737|996077|603266|5.72B|5720000000|28.74|22227059|131.77|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
2023-12-31 18:00:47|07738|994521|601689|81B|81000000000|73.5|8139844|25.47|30|2024-04-19|15/12/2023||0.6079||6650000000|73.5|1|2023-10-31|15/09/2023|0.46|0.5623|4990000000|4990000000|65.279998779297|1
2023-12-31 18:00:52|07739|100321|600051|2.24B|2240000000|7.22|3481578|-4.24|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
2023-12-31 18:00:57|07740|1118182|603700|2.86B|2860000000|14.27|1718895|8.52|23|2023-10-27|15/09/2023|||||14.060000419617|1|2023-08-25|15/06/2023|||||13.409999847412|1
2023-12-31 18:01:03|07741|1024778|603305|18.41B|18410000000|19.73|13843420|-14.32|28|2024-03-07|15/12/2023||0.265||7339000000|19.729999542236|1|2023-10-24|15/09/2023|0.19|0.23|1220000000|1220000000|18.75|1
2023-12-31 18:01:09|07742|1162069|603297|11.04B|11040000000|99.35|1182660|19.68|20|2024-04-23|15/12/2023||0.43||1209000000|99.349998474121|1|2023-10-31|15/09/2023|0.52|0.62|220000000|220000000|86.150001525879|1
2023-12-31 18:01:13|07743|100566|600366|8.54B|8540000000|7.77|12699252|-26.35|29|2023-10-28|15/09/2023|||||6.8899998664856|1|2023-08-31|15/06/2023|||||7.3499999046326|1
2023-12-31 18:01:19|07744|100952|600857|2.12B|2120000000|9.43|2189327|-14.97|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
2023-12-31 18:01:25|07745|101033|601018|69.26B|69260000000|3.56|16874137|-0.56|29|2024-03-27|15/12/2023|||||3.5599999427795|1|2023-10-28|15/09/2023|||||3.3800001144409|1
2023-12-31 18:01:30|07746|1162074|600989|108.03B|108030000000|14.77|14566969|22.37|20|2024-03-07|15/12/2023||0.29|||14.770000457764|1|2023-10-28|15/09/2023|0.22|0.2|7310000000|7310000000|14.289999961853|1
2023-12-31 18:01:35|07747|100620|600449|8.57B|8570000000|17.93|18614274|51.05|29|2024-03-25|15/12/2023|||||17.930000305176|1|2023-10-26|15/09/2023|||||19.39999961853|1
2023-12-31 18:01:42|07748|1031217|601619|8.59B|8590000000|3.53|18768240|-6.37|27|2024-03-21|15/12/2023|||||3.5299999713898|1|2023-10-31|15/09/2023|||537000000||3.6900000572205|1
2023-12-31 18:01:46|07749|100398|600165|2.31B|2310000000|3.38|9293806|-50|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
2023-12-31 18:01:52|07750|945173|603611|4.88B|4880000000|18.93|3842040|16.92|28|2023-10-31|15/09/2023|0.53||1990000000|1990000000|18.069999694824|1|2023-08-23|15/06/2023|0.46||1660000000||23.14999961853|1
2023-12-31 18:01:57|07751|100914|600812|9.78B|9780000000|5.7|11878786|-10.94|28|2023-10-27|15/09/2023|||||5.5199999809265|1|2023-08-19|15/06/2023|||||5.6799998283386|1
2023-12-31 18:02:02|07752|100419|600184|5.82B|5820000000|11.43|4282054|2.05|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
2023-12-31 18:02:07|07753|100483|600262|3.27B|3270000000|19.25|2318104|20.54|28|2023-10-24|15/09/2023|||||16.409999847412|1|2023-08-22|15/06/2023|||||19.85000038147|1
2023-12-31 18:02:11|07754|100615|600435|17.59B|17590000000|11.74|28043818|1.21|29|2023-10-26|15/09/2023|0.03||676000000||10.229999542236|1|2023-08-10|15/06/2023|0.082||1140000000||10.25|1
2023-12-31 18:02:17|07755|101149|601999|4.1B|4100000000|7.44|18875198|13.59|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
2023-12-31 18:02:22|07756|100365|600110|9.79B|9790000000|5.64|11224165|-29.06|28|2024-04-16|15/12/2023||0.1169||2480000000|5.6399998664856|1|2023-10-26|15/09/2023|0.0889|0.0889|1980000000|1980000000|5.8499999046326|1
2023-12-31 18:02:28|07757|100725|600583|26.26B|26260000000|5.94|22748556|-1.98|30|2024-03-19|15/12/2023|||||5.9400000572205|1|2023-10-30|15/09/2023|||6520000000|6520000000|6.3299999237061|1
2023-12-31 18:02:33|07758|1008997|603920|9.73B|9730000000|18.28|7059557|27.12|28|2024-04-11|15/12/2023||0.26|||18.280000686646|1|2023-10-24|15/09/2023|0.32|0.32|1200000000||15.779999732971|1
2023-12-31 18:02:39|07759|999088|603833|42.4B|42400000000|69.61|2255773|-42.72|28|2024-04-19|15/12/2023||1.25||6860000000|69.610000610352|1|2023-10-28|15/09/2023|1.93|1.93|6720000000|6720000000|88.190002441406|1
2023-12-31 18:02:44|07760|994569|||||||27|2024-04-25|15/12/2023||0.42||2500000000|17.379999160767|1|2023-10-28|15/09/2023|0.35|0.35|1970000000|1970000000|21.450000762939|1
2023-12-31 18:02:51|07761|100913|600811|7.28B|7280000000|1.99|29429614|-18.44|28|2023-10-28|15/09/2023|||||2.2599999904633|1|2023-08-31|15/06/2023|||||2.2599999904633|1
2023-12-31 18:02:55|07762|100495|600278|6.16B|6160000000|6.98|8222283|1.75|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
2023-12-31 18:03:01|07763|948390|600958|67.92B|67920000000|8.7|44966512|-2.68|30|2024-03-29|15/12/2023||0.16|||8.6999998092651|1|2023-10-30|15/09/2023|0.11|0.21|5000000000||8.6300001144409|1
2023-12-31 18:03:06|07764|101042|601099|25.22B|25220000000|3.7|414057429|43.97|28|2023-10-28|15/09/2023|||||3.7200000286102|1|2023-08-29|15/06/2023|||||4.460000038147|1
2023-12-31 18:03:12|07765|100843|600728|12.23B|12230000000|5.72|37660199|8.33|28|2023-10-28|15/09/2023|||||5.6900000572205|1|2023-08-25|15/06/2023|||1430000000||5.7600002288818|1
2023-12-31 18:03:18|07766|942794|600490|6.62B|6620000000|2.99|22205653|-0.33|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
2023-12-31 18:03:24|07767|1152811|601319|190.54B|190540000000|4.84|48996369|-7.28|23|2024-03-22|15/12/2023||0.04||255284000000|4.8400001525879|1|2023-10-30|15/09/2023|0.01||||5.4200000762939|1
2023-12-31 18:03:30|07768|101150|603000|30.94B|30940000000|27.98|41635543|65.86|28|2023-10-20|15/09/2023|||||35.509998321533|1|2023-08-25|15/06/2023|||||35.669998168945|1
2023-12-31 18:03:36|07769|1073384|603059|2.26B|2260000000|22.56|1016959|18.3|27|2023-10-25|15/09/2023|0.22|0.22|283000000|283000000|22.620000839233|1|2023-08-16|15/06/2023|0.29||259000000||22.870000839233|1
2023-12-31 18:03:41|07770|102949|600071|6.45B|6450000000|22.91|11108373|8.68|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
2023-12-31 18:03:47|07771|101102|601666|26.75B|26750000000|11.56|29292286|6.94|28|2024-04-29|15/12/2023||0.39|||11.560000419617|1|2023-10-11|15/09/2023|0.39|0.39|7130000000|7130000000|10.079999923706|1
2023-12-31 18:03:52|07772|996091|603690|9.94B|9940000000|25.7|5230431|-32.08|27|2023-10-31|15/09/2023|||719000000||27.459999084473|1|2023-08-24|15/06/2023|||||25.85000038147|1
2023-12-31 18:03:57|07773|100391|600155|18.21B|18210000000|8.34|122292006|28.31|28|2023-10-31|15/09/2023|||||9.1999998092651|1|2023-08-29|15/06/2023|||||7.6799998283386|1
2023-12-31 18:04:03|07774|1155962|601658|411.61B|411610000000|4.35|93935397|-5.84|27|2024-03-26|15/12/2023||0.095||84320000000|4.3499999046326|1|2023-10-27|15/09/2023|0.26|0.355|83220000000|84030000000|4.8000001907349|1
2023-12-31 18:04:09|07775|996558|603603|1.47B|1470000000|1.52|5073182|-68|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
2023-12-31 18:04:15|07776|101104|601669|84.24B|84240000000|4.89|68876688|-30.93|30|2024-04-25|15/12/2023||0.19|||4.8899998664856|1|2023-10-31|15/09/2023|0.16|0.16|139340000000|139320000000|5.2600002288818|1
2023-12-31 18:04:20|07777|1056007|603605|39.44B|39440000000|99.4|1891420|-16.91|27|2024-04-19|15/12/2023||0.9273||2970000000|99.400001525879|1|2023-10-24|15/09/2023|0.62|0.62|1620000000|1620000000|93|1
2023-12-31 18:04:27|07778|953920|603566|7.84B|7840000000|22.65|2820454|-17.21|28|2023-10-26|15/09/2023|||314000000|314000000|19.299999237061|1|2023-08-30|15/06/2023|0.15||309000000||21.659999847412|1
2023-12-31 18:04:32|07779|100500|600283|4.44B|4440000000|12.59|5275839|2.52|26|2023-04-28|15/03/2023|0.17||||12.539999961853|1|2023-04-14|15/12/2022|0.13||||12.630000114441|1
2023-12-31 18:04:38|07780|994532|603027|16.62B|16620000000|16.17|10279096|-22.18|29|2024-04-22|15/12/2023||0.16||939500000|16.170000076294|1|2023-10-31|15/09/2023|0.135|0.13|800000000|800000000|17.290000915527|1
2023-12-31 18:04:47|07781|1043307|603557|1.09B|1090000000|2.2|4501579|-35.1|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
2023-12-31 18:04:54|07782|996089|603677|2.79B|2790000000|14.54|3032114|29.82|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
2023-12-31 18:04:59|07783|100473|600229|4.99B|4990000000|7.55|14862271|6.79|28|2023-10-31|15/09/2023|||599000000||7.4800000190735|1|2023-08-29|15/06/2023|||716000000||8.0100002288818|1
2023-12-31 18:05:06|07784|994599|603798|2.48B|2480000000|9.67|2811939|-15.91|28|2023-10-28|15/09/2023|||||9.5100002288818|1|2023-08-26|15/06/2023|||||9.5299997329712|1
2023-12-31 18:05:13|07785|100810|600690|187.34B|187340000000|21|20380519|-14.15|29|2024-03-27|15/12/2023||0.3951||65170000000|21|1|2023-10-30|15/09/2023|0.44|0.484|67030000000|67020000000|22.639999389648|1
2023-12-31 18:05:20|07786|1114560|603187|5.86B|5860000000|15.16|2855138|-33.09|25|2023-10-27|15/09/2023|||||15.699999809265|1|2023-08-15|15/06/2023|||1120000000||17.979999542236|1
2023-12-31 18:05:26|07787|994576|603577|3.53B|3530000000|10.4|1914497|0.97|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
2023-12-31 18:05:32|07788|1008680|601366|4.64B|4640000000|5.46|2702370|-12.78|27|2023-10-28|15/09/2023|||||5.2600002288818|1|2023-08-29|15/06/2023|||||5.5900001525879|1
2023-12-31 18:05:38|07789|1118181|601298|37.49B|37490000000|6.18|9153507|10.16|28|2024-03-28|15/12/2023|||||6.1799998283386|1|2023-10-27|15/09/2023|0.19||4500000000||6.0799999237061|1
2023-12-31 18:05:44|07790|1162073|603755|2.62B|2620000000|26.58|854863|-34|19|2024-04-24|15/12/2023||0.1814||115900000|26.579999923706|1|2023-10-21|15/09/2023|0.1926|0.1926|103000000|103000000|27.920000076294|1
2023-12-31 18:05:50|07791|994567|603421|6.13B|6130000000|9.4|4038819|12.31|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
2023-12-31 18:05:55|07792|1162048|605001|2.63B|2630000000|6.69|4264820|-16.06|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
2023-12-31 18:06:03|07793|1117999|603739|3.85B|3850000000|15.22|2878935|13.41|19|2023-10-28|15/09/2023|||336000000|336000000|13.920000076294|1|2023-08-25|15/06/2023|||311000000|311000000|13.640000343323|1
2023-12-31 18:06:08|07794|100835|600714|2.77B|2770000000|9.6|2697370|10.85|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
2023-12-31 18:06:14|07795|942798|600381|4.54B|4540000000|7.73|4991126|-37.21|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
2023-12-31 18:06:20|07796|1043297|601326|14.55B|14550000000|2.85|14962052|3.64|28|2024-03-28|15/12/2023|||||2.8499999046326|1|2023-10-27|15/09/2023|0.07||1780000000||3.039999961853|1
2023-12-31 18:06:25|07797|1161399|603236|14.2B|14200000000|53.75|4723937|-46.69|20|2024-04-17|15/12/2023||0.25|||53.75|1|2023-10-26|15/09/2023|0.37|0.37|3460000000|3460000000|42.080001831055|1
2023-12-31 18:06:31|07798|951039|603818|3.16B|3160000000|5.4|3984060|-14.29|28|2023-10-28|15/09/2023|||||5.1799998283386|1|2023-08-31|15/06/2023|||||5.5300002098083|1
2023-12-31 18:06:37|07799|1141897|688009|42.35B|42350000000|4.38|26462533|-8.56|23|2024-03-27|15/12/2023||0.13||17603000000|4.3800001144409|1|2023-10-26|15/09/2023|0.07|0.09|7990000000|8947000000|4.7800002098083|1
2023-12-31 18:06:43|07800|1008743|603803|3.55B|3550000000|8.15|22874152|35.38|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
2023-12-31 18:06:48|07801|1141891|688002|19.78B|19780000000|44.22|3807563|18.9|23|2024-04-25|15/12/2023||0.39||1180000000|44.220001220703|1|2023-10-24|15/09/2023|0.29|0.29|878000000|878000000|43.799999237061|1
2023-12-31 18:06:54|07802|1084854|603650|19.97B|19970000000|33.3|8561968|8.01|25|2023-10-26|15/09/2023|||826000000|826000000|33.360000610352|1|2023-08-23|15/06/2023|||||29.180000305176|1
2023-12-31 18:06:59|07803|1062254|601828|15.41B|15410000000|3.87|11598107|-17.48|29|2024-03-27|15/12/2023||-0.02|||3.8699998855591|1|2023-10-29|15/09/2023||0.08|||4.2399997711182|1
2023-12-31 18:07:04|07804|1011026|603196|3.2B|3200000000|13.51|3910851|79.18|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
2023-12-31 18:07:09|07805|100532|600321|2.7B|2700000000|1.79|20287503|-1.1|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
2023-12-31 18:07:14|07806|100480|600259|11.93B|11930000000|35.45|3186943|-11.82|28|2024-03-29|15/12/2023|||||35.450000762939|1|2023-10-31|15/09/2023|0.19||||35.099998474121|1
2023-12-31 18:07:20|07807|994551|603218|12.75B|12750000000|12.37|9050224|-39.06|28|2024-04-24|15/12/2023||0.17||1270000000|12.369999885559|1|2023-10-27|15/09/2023|0.11|0.11|1130000000|1350000000|14.640000343323|1
2023-12-31 18:07:25|07808|100288|600017|8.46B|8460000000|2.75|22954868|-2.48|29|2024-03-26|15/12/2023|||||2.75|1|2023-10-27|15/09/2023|||||2.9100000858307|1
2023-12-31 18:07:31|07809|1031227|603860|2.07B|2070000000|31.05|3743376|33.66|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
2023-12-31 18:07:37|07810|100558|600355|2.38B|2380000000|4.84|85297640|49.38|26|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1
2023-12-31 18:07:43|07811|101036|601058|35.08B|35080000000|11.75|19988112|17.27|28|2024-04-29|15/12/2023||0.21|||11.75|1|2023-10-30|15/09/2023|0.31|0.31|7380000000|7390000000|11.880000114441|1
2023-12-31 18:07:48|07812|100820|600703|68.57B|68570000000|13.85|29900067|-19.29|29|2024-04-26|15/12/2023||0.048||4030000000|13.85000038147|1|2023-10-28|15/09/2023|0.00|0.0003|3690000000|3690000000|14.430000305176|1
2023-12-31 18:07:55|07813|101037|601116|5.95B|5950000000|10.86|9627031|-4.32|27|2023-10-31|15/09/2023|||||11.189999580383|1|2023-08-26|15/06/2023|||||11.760000228882|1
2023-12-31 18:08:00|07814|994585|603663|4.66B|4660000000|10.99|9427860|-13.53|29|2024-03-22|15/12/2023|||||10.989999771118|1|2023-10-28|15/09/2023|||||9.7200002670288|1
2023-12-31 18:08:05|07815|100300|600031|116.34B|116340000000|13.77|42900154|-12.85|29|2024-04-25|15/12/2023||0.1495||22020000000|13.770000457764|1|2023-10-31|15/09/2023|0.08|0.08|16220000000|16110000000|15.029999732971|1
2023-12-31 18:08:11|07816|100695|600545|4.81B|4810000000|2.69|33992314|-4.95|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
2023-12-31 18:08:15|07817|100312|600061|43.31B|43310000000|6.74|21279389|5.48|29|2024-03-29|15/12/2023|||||6.7399997711182|1|2023-10-28|15/09/2023|||||6.7699999809265|1
2023-12-31 18:08:26|07818|100977|600886|98.25B|98250000000|13.18|20592095|21.7|29|2024-03-28|15/12/2023||0.0733||13250000000|13.180000305176|1|2023-10-27|15/09/2023|0.3582|0.2878|16180000000|13660000000|11.989999771118|1
2024-01-01 18:54:51|07818|100977|600886|98.25B|98250000000|13.18|20592095|21.7|29|2024-03-28|15/12/2023||0.0733||13250000000|13.180000305176|1|2023-10-27|15/09/2023|0.3582|0.2878|16180000000|13660000000|11.989999771118|1
2024-01-01 18:54:56|07819|100992|600962|3.16B|3160000000|12.05|3814594|-8.57|29|2024-03-28|15/12/2023|||||12.050000190735|1|2023-10-28|15/09/2023|||||10.60000038147|1
2024-01-01 18:55:02|07820|994513|601155|25.74B|25740000000|11.41|17499862|-44.34|28|2024-04-01|15/12/2023||0.8597||40390000000|11.409999847412|1|2023-10-28|15/09/2023|0.2866|0.2866|13460000000|13460000000|11.949999809265|1
2024-01-01 18:55:07|07821|942601|603988|2.67B|2670000000|11.37|3723743|22.39|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
2024-01-01 18:55:13|07822|1162047|603109|3.43B|3430000000|16.42|2366169|15.63|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
2024-01-01 18:55:19|07823|100404|600171|10.05B|10050000000|14.22|6261932|-18.42|27|2023-10-24|15/09/2023|||||14.560000419617|1|2023-08-22|15/06/2023|||||15.880000114441|1
2024-01-01 18:55:24|07824|100550|600343|6.22B|6220000000|9.75|4854676|11.43|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
2024-01-01 18:55:29|07825|100577|600379|3.32B|3320000000|10.05|2947019|-16.74|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
2024-01-01 18:55:34|07826|101058|601225|202.53B|202530000000|20.89|27760066|12.43|29|2024-04-25|15/12/2023||0.6313||29020000000|20.889999389648|1|2023-10-28|15/09/2023|0.47|0.4813|36770000000|43410000000|17.89999961853|1
2024-01-01 18:55:39|07827|101012|600984|4.71B|4710000000|3.75|8794253|-31.32|29|2024-04-10|15/12/2023||0.04|||3.75|1|2023-10-27|15/09/2023||0.04|||4.0500001907349|1
2024-01-01 18:55:46|07828|942819|601015|9.15B|9150000000|4.48|37581876|-1.32|29|2024-03-21|15/12/2023|||||4.4800000190735|1|2023-10-28|15/09/2023|||||4.4400000572205|1
2024-01-01 18:55:52|07829|1031323|603139|1.87B|1870000000|18.77|2848951|5.75|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
2024-01-01 18:55:57|07830|100931|600831|3.72B|3720000000|5.24|15043776|-10.88|28|2023-10-27|15/09/2023|||||5.5|1|2023-08-25|15/06/2023|||||5.8099999427795|1
2024-01-01 18:56:03|07831|100456|600248|15.15B|15150000000|4.02|19803959|-4.29|28|2023-10-31|15/09/2023|||||4.2399997711182|1|2023-08-31|15/06/2023|||48710000000||4.710000038147|1
2024-01-01 18:56:07|07832|100552|600348|35.21B|35210000000|9.76|43121905|-31.51|30|2024-04-15|15/12/2023||0.6267|||9.7600002288818|1|2023-10-28|15/09/2023||0.52|6240000000||7.8499999046326|1
2024-01-01 18:56:11|07833|100990|600960|3.85B|3850000000|4.05|67961773|18.77|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2024-01-01 18:56:16|07834|100995|600966|7.68B|7680000000|6.21|6723605|-30.15|29|2024-03-29|15/12/2023|||||6.210000038147|1|2023-10-28|15/09/2023|0.19||5020000000|5020000000|6.4200000762939|1
2024-01-01 18:56:22|07835|994607|603858|18.81B|18810000000|17.01|5714081|-19.04|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
2024-01-01 18:56:28|07836|1031321|603086|2.56B|2560000000|5.88|3897646|-55.08|27|2023-10-28|15/09/2023|||||5.9499998092651|1|2023-08-29|15/06/2023|||757000000||6.210000038147|1
2024-01-01 18:56:34|07837|1056004|603278|4.17B|4170000000|12.6|9008876|83.14|25|2023-10-30|15/09/2023|||||10.810000419617|1|2023-08-21|15/06/2023|||1410000000|1410000000|12.60000038147|1
2024-01-01 18:56:39|07838|1056013|603856|3B|3000000000|11.67|2967456|0.69|28|2024-03-29|15/12/2023|||||11.670000076294|1|2023-10-26|15/09/2023|||580000000||13.079999923706|1
2024-01-01 18:56:44|07839|100697|600547|94.22B|94220000000|22.87|19997428|19.36|29|2024-03-29|15/12/2023||0.11|||22.870000839233|1|2023-10-27|15/09/2023|0.115|0.1|13900000000|13900000000|25|1
2024-01-01 18:56:50|07840|1031320|603586|3.14B|3140000000|16|6222502|21.4|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
2024-01-01 18:56:55|07841|100553|600350|33.59B|33590000000|6.94|10877768|21.97|30|2024-03-29|15/12/2023|||||6.9400000572205|1|2023-10-28|15/09/2023|0.17||5700000000||6.8699998855591|1
2024-01-01 18:56:59|07842|100848|600735|2.77B|2770000000|6.45|11608472|2.06|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
2024-01-01 18:57:04|07843|100632|600467|3.48B|3480000000|2.38|25922580|-14.08|29|2023-10-27|15/09/2023|||||2.3499999046326|1|2023-08-25|15/06/2023|||||2.8199999332428|1
2024-01-01 18:57:09|07844|100610|600426|58.58B|58580000000|27.59|8268112|-16.77|29|2024-03-29|15/12/2023||0.7339||9320000000|27.590000152588|1|2023-10-28|15/09/2023|0.57|0.57|6990000000|6990000000|31.129999160767|1
2024-01-01 18:57:14|07845|951031|603021|2.11B|2110000000|6.59|9859303|10.2|26|2023-04-27|15/03/2023|-0.14||136300000||5.2199997901917|1|2023-02-27|15/12/2022|-0.74||220700000||6.1199998855591|1
2024-01-01 18:57:20|07846|100521|600308|5.25B|5250000000|3.46|9504531|-4.46|30|2024-03-29|15/12/2023|||||3.460000038147|1|2023-10-28|15/09/2023|||||3.5499999523163|1
2024-01-01 18:57:26|07847|1024776|603536|3.8B|3800000000|15.53|19976802|94.61|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
2024-01-01 18:57:31|07848|100293|600022|14.66B|14660000000|1.37|40471874|-7.43|29|2024-03-29|15/12/2023|||||1.3700000047684|1|2023-10-28|15/09/2023|||||1.4199999570847|1
2024-01-01 18:57:36|07849|100728|600586|9.47B|9470000000|6.68|13091675|-23.31|28|2023-10-26|15/09/2023|0.11||2090000000||6.5900001525879|1|2023-08-26|15/06/2023|0.12||1810000000||6.960000038147|1
2024-01-01 18:57:41|07850|994525|601966|28.17B|28170000000|19.23|9133393|-6.1|28|2024-04-25|15/12/2023||0.2747||5710000000|19.229999542236|1|2023-10-24|15/09/2023|0.305|0.27|5290000000|5290000000|19.540000915527|1
2024-01-01 18:57:47|07851|100842|600727|3.48B|3480000000|6.58|4950389|0|26|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2024-01-01 18:57:53|07852|100895|600789|6.36B|6360000000|7.14|38112241|-1.65|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
2024-01-01 18:58:01|07853|100447|600219|34.42B|34420000000|2.94|44917586|-10.09|30|2024-04-15|15/12/2023||0.06||45403000000|2.9400000572205|1|2023-10-28|15/09/2023|0.08|0.08|||3.0499999523163|1
2024-01-01 18:58:06|07854|100686|600529|16.99B|16990000000|25.6|5882759|-9.86|28|2024-04-23|15/12/2023||0.3533||1310000000|25.60000038147|1|2023-10-19|15/09/2023|0.34|0.34|1250000000|1250000000|28.209999084473|1
2024-01-01 18:58:12|07855|1056001|601019|19.58B|19580000000|9.38|10374072|49.36|27|2023-10-31|15/09/2023|||2830000000|2600000000|8.539999961853|1|2023-08-30|15/06/2023|0.33||3050000000|2990000000|9.1599998474121|1
2024-01-01 18:58:17|07856|953914|603026|9.29B|9290000000|45.86|1557869|-50.31|28|2023-10-27|15/09/2023|||||45.209999084473|1|2023-08-30|15/06/2023|||||51.180000305176|1
2024-01-01 18:58:23|07857|994534|603029|2.48B|2480000000|20.4|5081481|-30.49|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
2024-01-01 18:58:29|07858|100884|600777|20.81B|20810000000|3.06|176267387|40.37|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
2024-01-01 18:58:35|07859|101034|601028|8.38B|8380000000|10.71|24191013|-6.71|28|2023-10-28|15/09/2023|||||11.85000038147|1|2023-08-26|15/06/2023|||||9.6599998474121|1
2024-01-01 18:58:40|07860|100941|600843|3.17B|3170000000|5.72|9436637|15.32|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
2024-01-01 18:58:44|07861|101184|900924|446.08M|446080000|0.277|199367|-22.41|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2024-01-01 18:58:49|07862|100812|600692|2.19B|2190000000|6.23|16447234|5.77|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
2024-01-01 18:58:56|07863|1057306|603329|2.53B|2530000000|15.94|3915127|-1.67|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
2024-01-01 18:59:02|07864|1073388|603214|2.3B|2300000000|16.36|1721032|-9.51|27|2023-10-26|15/09/2023|||755000000||15.560000419617|1|2023-08-23|15/06/2023|||909000000|909000000|16.040000915527|1
2024-01-01 18:59:07|07865|100774|600643|8.22B|8220000000|5.1|8939389|-7.61|29|2024-03-29|15/12/2023|||||5.0999999046326|1|2023-10-27|15/09/2023|||||5.3000001907349|1
2024-01-01 18:59:13|07866|996093|603881|9.13B|9130000000|19.82|5503780|17.93|28|2024-03-15|15/12/2023||0.0608||410000000|19.819999694824|1|2023-10-28|15/09/2023|0.1067|0.1067|369240000|412000000|19.770000457764|1
2024-01-01 18:59:18|07867|100927|600827|15.86B|15860000000|9.49|7919823|-21.7|29|2024-04-29|15/12/2023||0.11|||9.4899997711182|1|2023-10-31|15/09/2023|0.01|0.1|7230000000|33850000000|10.449999809265|1
2024-01-01 18:59:24|07868|101183|900923|2.23B|2230000000|0.499|88504|-31.83|27|2024-04-29|15/12/2023||0.11|||0.4990000128746|1|2023-10-31|15/09/2023|0.01|0.1|7230000000|33850000000|0.54000002145767|1
2024-01-01 18:59:31|07869|1010848|603197|11.95B|11950000000|56.4|2665388|19.24|27|2024-04-25|15/12/2023||0.5|||56.400001525879|1|2023-10-31|15/09/2023|0.74|0.46|1540000000|1540000000|63.5|1
2024-01-01 18:59:35|07870|100943|600845|96.88B|96880000000|48.8|4548978|8.93|29|2024-04-12|15/12/2023||0.48||6950000000|48.799999237061|1|2023-10-21|15/09/2023|0.3|0.25|3140000000|3140000000|42.5|1
2024-01-01 18:59:40|07871|101185|900926|13.65B|13650000000|2.12|1114242|-31.5|29|2024-04-12|15/12/2023||0.48||6950000000|2.1199998855591|1|2023-10-21|15/09/2023|0.3|0.25|3140000000|3140000000|1.9190000295639|1
2024-01-01 18:59:47|07872|954956|601968|5.81B|5810000000|5.13|7724621|-22.04|27|2023-10-31|15/09/2023|||||5.710000038147|1|2023-08-31|15/06/2023|||2030000000||6.5199999809265|1
2024-01-01 18:59:52|07873|942822|603009|5.32B|5320000000|14.83|35000292|147.99|27|2024-03-29|15/12/2023|||||14.829999923706|1|2023-10-31|15/09/2023|||478000000||10.319999694824|1
2024-01-01 19:00:00|07874|996068|603037|2.79B|2790000000|20.81|14323673|29.42|27|2023-10-27|15/09/2023|||||19.139999389648|1|2023-08-22|15/06/2023|||||13.979999542236|1
2024-01-01 19:00:08|07875|994614|603887|3.62B|3620000000|8.04|13085019|17.03|29|2024-03-28|15/12/2023|||||8.039999961853|1|2023-10-31|15/09/2023|||||8.079999923706|1
2024-01-01 19:00:18|07876|100763|600621|14.93B|14930000000|14.07|27476883|36.21|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
2024-01-01 19:00:22|07877|101171|900908|1.14B|1140000000|0.447|263026|-27.2|29|2024-03-21|15/12/2023|||||0.44699999690056|1|2023-10-28|15/09/2023|||||0.44299998879433|1
2024-01-01 19:00:28|07878|994528|603012|3.85B|3850000000|5.91|7201043|9.85|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
2024-01-01 19:00:35|07879|100403|600170|20.79B|20790000000|2.34|56487886|-10|30|2024-03-29|15/12/2023||0.12|||2.3399999141693|1|2023-10-31|15/09/2023|0.06|0.11|78700000000||2.6600000858307|1
2024-01-01 19:00:41|07880|1031225|603730|18.42B|18420000000|14.49|3510443|21.65|27|2023-10-31|15/09/2023|||1530000000|1530000000|17.020000457764|1|2023-08-19|15/06/2023|||1510000000|1510000000|18.260000228882|1
2024-01-01 19:00:46|07881|100661|600508|10.02B|10020000000|13.86|5338859|-3.28|29|2024-03-22|15/12/2023||0.55|||13.859999656677|1|2023-10-26|15/09/2023||1.05|||13.939999580383|1
2024-01-01 19:00:51|07882|100767|600635|7.92B|7920000000|3.02|21280458|2.03|29|2024-03-29|15/12/2023|||||3.0199999809265|1|2023-10-30|15/09/2023|||||3.2400000095367|1
2024-01-01 19:00:55|07883|100937|600841|6.67B|6670000000|5.91|6985171|-2.64|29|2024-03-25|15/12/2023|||||5.9099998474121|1|2023-10-26|15/09/2023|||||5.8400001525879|1
2024-01-01 19:00:59|07884|101180|900920|938.97M|938970000|0.202|284249|-49.37|29|2024-03-25|15/12/2023|||||0.20200000703335|1|2023-10-26|15/09/2023|||||0.20299999415874|1
2024-01-01 19:01:05|07885|100760|600630|6.25B|6250000000|14.7|83229581|168.74|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
2024-01-01 19:01:09|07886|101087|601519|14.9B|14900000000|7.38|30711834|28.35|29|2024-03-29|15/12/2023|||||7.3800001144409|1|2023-10-27|15/09/2023|||||7.6100001335144|1
2024-01-01 19:01:14|07887|101112|601727|57.03B|57030000000|4.17|37383802|5.84|30|2024-03-27|15/12/2023||0.09|||4.1700000762939|1|2023-10-30|15/09/2023|0.01|0.04|25090000000||4.539999961853|1
2024-01-01 19:01:20|07888|100292|600021|23.83B|23830000000|8.46|17776103|-15.48|29|2024-03-26|15/12/2023|||||8.460000038147|1|2023-10-28|15/09/2023|||||8.7799997329712|1
2024-01-01 19:01:25|07889|1024783|603200|3.71B|3710000000|21.29|2800635|28.49|27|2024-03-29|15/12/2023|||||21.290000915527|1|2023-10-31|15/09/2023|||136000000||17.579999923706|1
2024-01-01 19:01:31|07890|1006194|601200|10.09B|10090000000|8.99|3967842|0.67|28|2024-03-20|15/12/2023|||||8.9899997711182|1|2023-10-31|15/09/2023|||||9.579999923706|1
2024-01-01 19:01:36|07891|100752|600615|2.28B|2280000000|12.11|14489386|35.76|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
2024-01-01 19:01:42|07892|1054846|603466|8.55B|8550000000|14.38|20037634|6.28|27|2023-10-28|15/09/2023|||||11.670000076294|1|2023-08-31|15/06/2023|||720000000||13.020000457764|1
2024-01-01 19:01:47|07893|994519|601595|11.58B|11580000000|25.83|17651495|135.46|28|2023-10-31|15/09/2023|0.13||245000000|245000000|18.260000228882|1|2023-08-30|15/06/2023|0.07||194000000||22.940000534058|1
2024-01-01 19:01:54|07894|994611|603868|22B|22000000000|50.5|850333|-25|29|2024-04-26|15/12/2023||0.42|||50.5|1|2023-10-28|15/09/2023|0.5|0.5|1320000000|1320000000|57.900001525879|1
2024-01-01 19:01:59|07895|100430|600196|61.59B|61590000000|25.03|11800154|-28.97|30|2024-03-25|15/12/2023||0.575||11280000000|25.030000686646|1|2023-10-30|15/09/2023|0.19|0.39|9300000000|10610000000|28.079999923706|1
2024-01-01 19:02:04|07896|100766|600624|3.88B|3880000000|5.71|4609962|-0.17|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2024-01-01 19:02:10|07897|953927|603918|6.8B|6800000000|18.7|28657098|154.08|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
2024-01-01 19:02:15|07898|1162040|603682|2.71B|2710000000|5.74|6967142|6.1|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
2024-01-01 19:02:19|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
2024-01-01 19:02:23|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
2024-01-01 19:02:28|07901|101094|601616|3.1B|3100000000|3.63|8592259|7.08|28|2023-10-28|15/09/2023|||||3.3099999427795|1|2023-08-29|15/06/2023|||||3.2799999713898|1
2024-01-01 19:02:32|07902|100947|600851|6.15B|6150000000|6.87|5265206|17.44|28|2023-10-28|15/09/2023|||||6.6700000762939|1|2023-08-26|15/06/2023|||||6.8000001907349|1
2024-01-01 19:02:37|07903|101174|900917|866.02M|866020000|0.324|481366|-2.7|28|2023-10-28|15/09/2023|||||0.29499998688698|1|2023-08-26|15/06/2023|||||0.3129999935627|1
2024-01-01 19:02:42|07904|100756|600619|5.86B|5860000000|6.81|50673543|22.48|28|2023-10-28|15/09/2023|||||6.9400000572205|1|2023-08-31|15/06/2023|||||6.0799999237061|1
2024-01-01 19:02:47|07905|101175|900910|825.69M|825690000|0.263|466617|-42.07|25|2023-10-28|15/09/2023|||||0.32800000905991|1|2023-08-31|15/06/2023|||||0.34200000762939|1
2024-01-01 19:02:53|07906|953924|603718|7.05B|7050000000|10.71|4408670|9.06|28|2023-10-31|15/09/2023|||||11.689999580383|1|2023-08-22|15/06/2023|||||9.5500001907349|1
2024-01-01 19:02:57|07907|100688|600532|371.57M|371570000|0.72|16389744|-93.72|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
2024-01-01 19:03:02|07908|100765|600623|12.86B|12860000000|6.44|12824489|1.9|29|2024-03-26|15/12/2023|||||6.4400000572205|1|2023-10-31|15/09/2023|||||6.3099999427795|1
2024-01-01 19:03:07|07909|101172|900909|1.81B|1810000000|0.403|149822|-29.67|29|2024-03-26|15/12/2023|||||0.40299999713898|1|2023-10-31|15/09/2023|||||0.38499999046326|1
2024-01-01 19:03:13|07910|994546|603131|4.69B|4690000000|14.76|19238939|34.43|27|2023-10-31|15/09/2023|||||17.719999313354|1|2023-08-29|15/06/2023|||||11.89999961853|1
2024-01-01 19:03:19|07911|1162072|603192|2.72B|2720000000|19.65|715887|-13.01|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
2024-01-01 19:03:22|07912|101196|900939|66.97M|66970000|0.369|108216|-34.34|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2024-01-01 19:03:26|07913|100744|600605|5.73B|5730000000|27.77|4779690|171.19|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
2024-01-01 19:03:31|07914|100862|600748|6.44B|6440000000|3.49|21427146|1.45|29|2024-03-26|15/12/2023|||||3.4900000095367|1|2023-10-28|15/09/2023|||||3.7400000095367|1
2024-01-01 19:03:36|07915|100282|600009|81.57B|81570000000|32.78|7998477|-43.2|30|2024-03-25|15/12/2023||0.105||1900000000|32.779998779297|1|2023-10-31|15/09/2023|0.2|0.15|3050000000|3040000000|37.430000305176|1
2024-01-01 19:03:43|07916|100518|600315|14.32B|14320000000|21.18|3427971|-33.5|30|2024-03-13|15/12/2023||0.2957||1920000000|21.180000305176|1|2023-10-26|15/09/2023|0.14|0.139|1460000000|1470000000|23.680000305176|1
2024-01-01 19:03:47|07917|100804|600676|4.54B|4540000000|4.41|10490262|13.95|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
2024-01-01 19:03:52|07918|100866|600754|28.76B|28760000000|29.9|9412058|-48.76|30|2024-04-01|15/12/2023||0.125||3790000000|29.89999961853|1|2023-10-31|15/09/2023|0.42|0.42|4160000000|4160000000|32.389999389648|1
2024-01-01 19:03:56|07919|101754|900934|4.05B|4050000000|1.259|180839|-37.18|30|2024-04-01|15/12/2023||0.0173||517920000|1.2589999437332|1|2023-10-31|15/09/2023|0.0585|0.0583|570460000|570130000|1.4479999542236|1
2024-01-01 19:04:01|07920|100779|600650|4.24B|4240000000|9.57|1847999|-11.8|29|2024-03-29|15/12/2023|||||9.5699996948242|1|2023-10-28|15/09/2023|||||9.4399995803833|1
2024-01-01 19:04:06|07921|101762|900914|597.21M|597210000|0.44|90351|-37.32|28|2024-03-29|15/12/2023|||||0.43999999761581|1|2023-10-28|15/09/2023|||||0.45199999213219|1
2024-01-01 19:04:11|07922|100753|600616|4.19B|4190000000|6.26|5477639|-10.06|28|2023-10-28|15/09/2023|||||6.2800002098083|1|2023-08-31|15/06/2023|||||6.789999961853|1
2024-01-01 19:04:16|07923|101188|900929|157.74M|157740000|1.19|35399|-18.49|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2024-01-01 19:04:20|07924|100770|600639|10.16B|10160000000|10.11|5380037|-8.92|28|2023-10-31|15/09/2023|||||11.130000114441|1|2023-08-31|15/06/2023|||||13.550000190735|1
2024-01-01 19:04:25|07925|101176|900911|1.43B|1430000000|0.812|230959|-10.67|27|2023-10-31|15/09/2023|||||0.88499999046326|1|2023-08-31|15/06/2023|||||0.93099999427795|1
2024-01-01 19:04:30|07926|100936|600838|3.15B|3150000000|7.87|19745106|0.9|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
2024-01-01 19:04:35|07927|100490|600272|2.1B|2100000000|11.34|8201387|18.37|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
2024-01-01 19:04:39|07928|101757|900943|295.8M|295800000|0.439|116152|-24.7|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
2024-01-01 19:04:47|07929|100346|600097|2.58B|2580000000|10.69|3317414|-0.37|29|2024-03-29|15/12/2023|||||10.689999580383|1|2023-10-28|15/09/2023|||||9.1499996185303|1
2024-01-01 19:04:54|07930|997893|603960|3.91B|3910000000|14.87|6229164|-16.13|27|2023-10-28|15/09/2023|||||14.39999961853|1|2023-08-30|15/06/2023|||||16.329999923706|1
2024-01-01 19:05:00|07931|994625|603987|4.21B|4210000000|9.54|6158699|-30.77|27|2023-10-28|15/09/2023|||||10.079999923706|1|2023-08-26|15/06/2023|||||10.140000343323|1
2024-01-01 19:05:06|07932|1031322|603232|3.19B|3190000000|13.69|4781118|-9.93|27|2023-10-28|15/09/2023|0.1||||12.920000076294|1|2023-08-26|15/06/2023|0.05||||13.520000457764|1
2024-01-01 19:05:12|07933|994581|603633|4.09B|4090000000|9.58|11148878|-34.25|28|2024-04-29|15/12/2023||0.03|||9.579999923706|1|2023-10-26|15/09/2023|0.06|0.06|287000000||9.3500003814697|1
2024-01-01 19:05:18|07934|994595|603777|4.52B|4520000000|13.42|3680497|-37.9|27|2023-10-27|15/09/2023|||||12.909999847412|1|2023-08-30|15/06/2023|||||14.130000114441|1
2024-01-01 19:05:22|07935|102965|603006|3.28B|3280000000|12.92|6759363|46.82|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
2024-01-01 19:05:26|07936|100946|600848|24.63B|24630000000|10.05|4009527|-15.69|28|2023-10-28|15/09/2023|||1230000000||10.720000267029|1|2023-08-29|15/06/2023|||||12.060000419617|1
2024-01-01 19:05:31|07937|101187|900928|3.47B|3470000000|0.589|109633|-35.56|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2024-01-01 19:05:34|07938|101206|900957|144.14M|144140000|0.414|167394|-26.6|5|2018-04-26|15/03/2018|0.02||31310000||0.82300001382828|1|2018-04-10|15/12/2017|0.03||22310000||0.84200000762939|1
2024-01-01 19:05:39|07939|948392|603729|3.06B|3060000000|33.18|15617353|150.04|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
2024-01-01 19:05:44|07940|100790|600663|35.03B|35030000000|8.75|6618349|-10.16|30|2024-03-29|15/12/2023|||||8.75|1|2023-10-28|15/09/2023|||||9.1499996185303|1
2024-01-01 19:05:49|07941|101190|900932|4.93B|4930000000|0.326|1817456|-59.65|30|2024-03-29|15/12/2023|||||0.32600000500679|1|2023-10-28|15/09/2023|||||0.39399999380112|1
2024-01-01 19:05:55|07942|945172|603899|34.79B|34790000000|37.55|2736327|-31.7|29|2024-03-26|15/12/2023||0.525||7610000000|37.549999237061|1|2023-10-28|15/09/2023|0.53|0.53|5900000000|5900000000|38.090000152588|1
2024-01-01 19:06:01|07943|100309|600073|6.39B|6390000000|6.81|8892114|-14.34|28|2023-10-31|15/09/2023|||||7.1399998664856|1|2023-08-30|15/06/2023|||||7.6399998664856|1
2024-01-01 19:06:06|07944|100922|600822|4.3B|4300000000|10.13|13552538|22.64|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
2024-01-01 19:06:09|07945|101186|900927|605.07M|605070000|0.392|215299|-9.68|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
2024-01-01 19:06:14|07946|100935|600835|10.97B|10970000000|11.87|5203858|5.79|29|2024-03-22|15/12/2023|||||11.869999885559|1|2023-10-28|15/09/2023|||||12.840000152588|1
2024-01-01 19:06:19|07947|101763|900925|1.54B|1540000000|0.91|112899|-10.87|29|2024-03-22|15/12/2023|||||0.91000002622604|1|2023-10-28|15/09/2023|||||0.94900000095367|1
2024-01-01 19:06:24|07948|100964|600882|8.1B|8100000000|16.07|3981522|-49.53|28|2024-04-26|15/12/2023||0.0964||1430000000|16.069999694824|1|2023-10-28|15/09/2023|0.01|0.01|1010000000|1010000000|17.170000076294|1
2024-01-01 19:06:29|07949|1010634|603728|27.66B|27660000000|65.85|3203758|97.57|28|2024-04-23|15/12/2023||0.44|||65.849998474121|1|2023-10-28|15/09/2023||0.4|610000000||62.849998474121|1
2024-01-01 19:06:33|07950|100762|600638|3.48B|3480000000|5.17|7212896|-8.5|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
2024-01-01 19:06:39|07951|100759|600628|4.53B|4530000000|7.01|3686198|-8.25|28|2023-10-31|15/09/2023|||||7.1700000762939|1|2023-08-31|15/06/2023|||||7.3099999427795|1
2024-01-01 19:06:43|07952|100933|600833|2.68B|2680000000|12.02|4784889|6.56|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
2024-01-01 19:06:47|07953|100769|600637|25.28B|25280000000|7.52|19625690|13.08|29|2024-04-26|15/12/2023||0.03||2100000000|7.5199999809265|1|2023-10-31|15/09/2023||0.2083||1920000000|7.3099999427795|1
2024-01-01 19:06:53|07954|101092|601607|56.11B|56110000000|16.73|10150230|-6.17|30|2024-03-29|15/12/2023||0.435||64420000000|16.729999542236|1|2023-10-27|15/09/2023|0.32|0.32|64920000000|70460000000|17.079999923706|1
2024-01-01 19:06:58|07955|100807|600679|3.9B|3900000000|10.34|11258089|20.09|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
2024-01-01 19:07:02|07956|101173|900916|549.57M|549570000|0.282|422176|-27.69|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
2024-01-01 19:07:10|07957|100501|600284|6.11B|6110000000|6.3|10295294|-6.53|28|2024-03-12|15/12/2023|||||6.3000001907349|1|2023-10-31|15/09/2023|||||6.7699999809265|1
2024-01-01 19:07:16|07958|1054849|603659|44.75B|44750000000|20.93|11712841|-41.51|29|2024-03-26|15/12/2023||0.4059||5170000000|20.930000305176|1|2023-10-28|15/09/2023|0.16|0.16|3880000000|3880000000|25.639999389648|1
2024-01-01 19:07:21|07959|100786|600662|10.96B|10960000000|4.8|5836256|-19.6|28|2023-10-27|15/09/2023|0.06||4750000000||5.210000038147|1|2023-08-30|15/06/2023|0.07||4570000000||5.8099999427795|1
2024-01-01 19:07:26|07960|996083|603579|2.83B|2830000000|20.83|1370173|4.2|27|2023-10-28|15/09/2023|||408000000||22.579999923706|1|2023-08-08|15/06/2023|||504000000||21.219999313354|1
2024-01-01 19:07:32|07961|953915|603108|11.92B|11920000000|20.35|60861346|101.29|29|2023-10-27|15/09/2023|||2370000000||16.290000915527|1|2023-08-30|15/06/2023|||||13.069999694824|1
2024-01-01 19:07:36|07962|100802|600689|1.93B|1930000000|11.57|9243008|27.42|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
2024-01-01 19:07:40|07963|101182|900922|271.72M|271720000|0.479|142001|-11.13|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
2024-01-01 19:07:44|07964|100758|600626|5.51B|5510000000|4.17|15970019|15.83|27|2023-10-28|15/09/2023|||||3.6500000953674|1|2023-08-31|15/06/2023|||||3.5899999141693|1
2024-01-01 19:07:49|07965|100750|600613|3.91B|3910000000|7.61|20016688|-7.53|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
2024-01-01 19:07:54|07966|101169|900904|550.27M|550270000|0.655|362108|-10.27|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2024-01-01 19:07:59|07967|100934|600834|3.93B|3930000000|8.23|3864472|0.61|28|2023-10-28|15/09/2023|||||8.0100002288818|1|2023-08-18|15/06/2023|||||8.539999961853|1
2024-01-01 19:08:04|07968|942803|600604|7.05B|7050000000|4.63|16439093|-6.28|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
2024-01-01 19:08:08|07969|942837|900902|992.75M|992750000|0.161|428125|-37.84|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2024-01-01 19:08:14|07970|100923|600823|4.24B|4240000000|1.14|32991367|-51.69|30|2024-03-22|15/12/2023|||||1.1399999856949|1|2023-10-28|15/09/2023||0.01||2610000000|1.2999999523163|1
2024-01-01 19:08:19|07971|1052667|603648|3.54B|3540000000|9.76|7663155|7.85|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
2024-01-01 19:08:25|07972|1056005|603365|3.74B|3740000000|14.38|1598899|9.6|27|2023-10-31|15/09/2023|||||14.489999771118|1|2023-08-29|15/06/2023|||||14.659999847412|1
2024-01-01 19:08:31|07973|100605|600420|13.13B|13130000000|9.79|9527996|7.58|29|2024-03-22|15/12/2023|||||9.789999961853|1|2023-10-28|15/09/2023|||||10.279999732971|1
2024-01-01 19:08:36|07974|1117911|603121|3.68B|3680000000|10.87|12676238|68.27|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
2024-01-01 19:08:41|07975|100778|600649|9.27B|9270000000|3.7|16225336|-7.04|29|2024-03-20|15/12/2023|||||3.7000000476837|1|2023-10-31|15/09/2023|||||4.0599999427795|1
2024-01-01 19:08:47|07976|1054850|603683|2.91B|2910000000|11.26|3022994|41.81|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
2024-01-01 19:08:53|07977|1054847|603499|2.16B|2160000000|10.76|3667195|42.52|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2024-01-01 19:08:57|07978|100757|600620|6.45B|6450000000|9.4|4574950|-15.39|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
2024-01-01 19:09:05|07979|996181|603330|3.28B|3280000000|7.58|6781980|-42.96|27|2023-10-28|15/09/2023|-0.06|0.67|390000000|2852000000|8.0600004196167|1|2023-08-31|15/06/2023|-0.01|0.72|274000000|274000000|8.1899995803833|1
2024-01-01 19:09:11|07980|1062259|603895|2.79B|2790000000|25.78|2048719|6.79|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
2024-01-01 19:09:18|07981|100776|600647|1.53B|1530000000|10.97|1454013|-14.3|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
2024-01-01 19:09:22|07982|100944|600846|5.81B|5810000000|9.3|10037236|3.45|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
2024-01-01 19:09:31|07983|994535|603030|3.7B|3700000000|2.81|10986556|6.44|28|2023-10-31|15/09/2023|||||3.4100000858307|1|2023-08-31|15/06/2023|||||3.0299999713898|1
2024-01-01 19:09:36|07984|100920|600820|18.11B|18110000000|5.76|20500190|9.3|30|2024-04-18|15/12/2023||0.51||65274000000|5.7600002288818|1|2023-10-28|15/09/2023|0.23|0.23|19340000000|75516000000|5.6500000953674|1
2024-01-01 19:09:42|07985|1024784|603226|2.47B|2470000000|6.96|5180042|41.18|23|2023-10-31|15/09/2023|-0.02||||5.6500000953674|1|2022-10-28|15/09/2022|0.01||151500000||4.9299998283386|1
2024-01-01 19:09:47|07986|100777|600648|10.14B|10140000000|9.86|3394136|-17.49|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
2024-01-01 19:09:51|07987|101177|900912|1.43B|1430000000|0.638|96084|-28.23|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2024-01-01 19:09:56|07988|100772|600641|16.06B|16060000000|17.26|15041368|-2.65|28|2023-10-30|15/09/2023|||||15.909999847412|1|2023-08-25|15/06/2023|||265000000||15.359999656677|1
2024-01-01 19:10:02|07989|996070|603039|12.22B|12220000000|46.9|1317459|-6.93|28|2024-03-28|15/12/2023|||||46.900001525879|1|2023-10-28|15/09/2023|||492000000||52.700000762939|1
2024-01-01 19:10:09|07990|994549|603189|4.78B|4780000000|17.74|15588308|27.44|28|2023-10-25|15/09/2023|||||13.760000228882|1|2023-08-28|15/06/2023|||||12.699999809265|1
2024-01-01 19:10:13|07991|100785|600661|2.78B|2780000000|10.7|12736136|-1.47|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
2024-01-01 19:10:17|07992|100925|600825|4.67B|4670000000|4.47|22437778|12.59|28|2023-10-27|15/09/2023|||||4.2600002288818|1|2023-08-25|15/06/2023|||||4.5900001525879|1
2024-01-01 19:10:22|07993|100845|600732|32.25B|32250000000|17.64|35619981|-53.36|28|2024-04-16|15/12/2023||0.63|||17.639999389648|1|2023-10-31|15/09/2023|0.32|0.42|6370000000|6370000000|20.420000076294|1
2024-01-01 19:10:28|07994|953912|603022|2.06B|2060000000|10.3|3419144|15.6|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
2024-01-01 19:10:34|07995|994547|603159|2.3B|2300000000|16.4|1621213|25.77|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
2024-01-01 19:10:39|07996|100924|600824|4.04B|4040000000|3.83|8010419|-2.54|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
2024-01-01 19:10:45|07997|1162070|603681|2.89B|2890000000|15.1|3015015|-29.37|19|2023-10-30|15/09/2023|||||13.420000076294|1|2023-08-29|15/06/2023|||1400000000||12.60000038147|1
2024-01-01 19:10:49|07998|100783|600655|24.19B|24190000000|6.21|12464223|-18.4|30|2024-03-22|15/12/2023||0.34||66549000000|6.210000038147|1|2023-10-28|15/09/2023|0.00||12100000000|12100000000|7.1300001144409|1
2024-01-01 19:10:55|07999|100985|600895|29.89B|29890000000|19.3|104574052|70.19|29|2023-10-26|15/09/2023|||||22.360000610352|1|2023-08-25|15/06/2023|||||14.35000038147|1
2024-01-01 19:11:01|08000|100531|600320|13.7B|13700000000|3.32|16203990|3.43|29|2024-03-29|15/12/2023|||||3.3199999332428|1|2023-10-31|15/09/2023|||||3.4700000286102|1
2024-01-01 19:11:06|08001|101199|900947|1.93B|1930000000|0.192|514982|-22.58|28|2024-03-29|15/12/2023|||||0.19200000166893|1|2023-10-31|15/09/2023|||||0.2039999961853|1
2024-01-01 19:11:12|08002|100441|600210|7.13B|7130000000|4.7|13698948|-6|29|2024-03-21|15/12/2023|||||4.6999998092651|1|2023-10-31|15/09/2023|0.1||2590000000|9608000000|5.3099999427795|1
2024-01-01 19:11:16|08003|101085|601515|7.45B|7450000000|4.04|17385269|-6.05|28|2023-10-31|15/09/2023|0.00||569000000||4.0199999809265|1|2023-08-30|15/06/2023|0.01||635000000||4.1900000572205|1
2024-01-01 19:11:21|08004|100696|600546|34.71B|34710000000|17.51|24095159|20.84|29|2024-03-29|15/12/2023||1|||17.510000228882|1|2023-10-28|15/09/2023||0.95|8220000000|8220000000|16.520000457764|1
2024-01-01 19:11:27|08005|100854|600740|12.91B|12910000000|5.04|14677375|-6.84|29|2024-04-16|15/12/2023||0.22|||5.039999961853|1|2023-10-24|15/09/2023||0.24|||4.9400000572205|1
2024-01-01 19:11:31|08006|100754|600617|5.09B|5090000000|3.86|7531484|-4.69|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
2024-01-01 19:11:35|08007|101178|900913|717.57M|717570000|0.256|151496|-31.91|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2024-01-01 19:11:40|08008|100498|600281|2.39B|2390000000|4.64|9081244|4.74|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2024-01-01 19:11:46|08009|100372|600123|16.4B|16400000000|11.04|18629522|-17.24|29|2024-04-23|15/12/2023||0.5615|||11.039999961853|1|2023-10-28|15/09/2023||0.5846|3140000000||9.1599998474121|1
2024-01-01 19:11:51|08010|101108|601699|65.54B|65540000000|21.91|18412711|30.03|30|2024-03-28|15/12/2023||1.01|||21.909999847412|1|2023-10-27|15/09/2023||0.95|11130000000||18.89999961853|1
2024-01-01 19:11:57|08011|100890|600809|281.48B|281480000000|230.73|3792256|-19.04|29|2024-04-26|15/12/2023||0.64||4800000000|230.72999572754|1|2023-10-27|15/09/2023|2.18|2.18|7730000000|7740000000|242.88000488281|1
2024-01-01 19:12:01|08012|100912|600810|7.77B|7770000000|7.44|5426270|-4.25|28|2023-10-12|15/09/2023|||3800000000||7.539999961853|1|2023-08-26|15/06/2023|||||6.6500000953674|1
2024-01-01 19:12:08|08013|100773|600642|31.4B|31400000000|6.42|17970504|16.94|29|2024-04-08|15/12/2023||0.14|||6.4200000762939|1|2023-10-31|15/09/2023||0.15|||6.039999961853|1
2024-01-01 19:12:14|08014|100587|600392|17.84B|17840000000|10.18|11345490|-27.29|28|2024-03-29|15/12/2023|||||10.180000305176|1|2023-10-28|15/09/2023|||||10.380000114441|1
2024-01-01 19:12:23|08015|100418|600183|43.06B|43060000000|18.31|18269937|27.06|30|2024-03-27|15/12/2023||0.1714||4880000000|18.309999465942|1|2023-10-27|15/09/2023|0.14|0.23|4470000000|5070000000|16.270000457764|1
2024-01-01 19:12:33|08016|100747|600609|6.37B|6370000000|4.86|11506888|16.27|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
2024-01-01 19:12:38|08017|100590|600396|3.83B|3830000000|2.6|6208523|-10.03|29|2024-03-29|15/12/2023|||||2.5999999046326|1|2023-10-27|15/09/2023|||||2.5699999332428|1
2024-01-01 19:12:44|08018|994610|603866|12.24B|12240000000|7.66|9160153|-40.31|28|2024-03-20|15/12/2023||0.15||1700000000|7.6599998474121|1|2023-10-24|15/09/2023|0.15|0.15|1860000000|1860000000|7.9099998474121|1
2024-01-01 19:12:49|08019|951038|603808|3.34B|3340000000|9.17|4857596|0.77|28|2024-04-29|15/12/2023||0.56|||9.170000076294|1|2023-10-31|15/09/2023||0.12|691500000||11.659999847412|1
2024-01-01 19:12:55|08020|100698|600548|17.19B|17190000000|8.99|3305727|0.11|30|2024-03-22|15/12/2023|||||8.9899997711182|1|2023-10-27|15/09/2023|0.258||2250000000||9.829999923706|1
2024-01-01 19:13:00|08021|101052|601139|19.82B|19820000000|6.89|11224591|5.35|29|2024-04-25|15/12/2023||0.19|||6.8899998664856|1|2023-10-27|15/09/2023|0.16|0.12|7970000000|8000000000|6.7699999809265|1
2024-01-01 19:13:06|08022|945935|603118|7.09B|7090000000|8.96|29156875|12.7|28|2023-10-30|15/09/2023|||||10.390000343323|1|2023-08-31|15/06/2023|||2230000000||11.229999542236|1
2024-01-01 19:13:11|08023|994548|603160|31.28B|31280000000|69.1|7445717|37.65|29|2024-04-24|15/12/2023||0.2033||1220000000|69.099998474121|1|2023-10-26|15/09/2023|0.32|0.32|1170000000|1170000000|76.26000213623|1
2024-01-01 19:13:17|08024|100396|600162|5.69B|5690000000|1.74|22195758|-6.95|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
2024-01-01 19:13:26|08025|1031218|603063|11.08B|11080000000|25|4487357|-10.33|27|2024-04-26|15/12/2023||0.34|||25|1|2023-10-20|15/09/2023|0.45|0.3|1070000000|1070000000|23.5|1
2024-01-01 19:13:31|08026|100630|600446|10.81B|10810000000|11.57|14110686|12.44|28|2023-10-27|15/09/2023|||||12.239999771118|1|2023-08-29|15/06/2023|||||13.630000114441|1
2024-01-01 19:13:37|08027|996075|603228|18.99B|18990000000|22.56|5111905|11.46|28|2024-03-29|15/12/2023||0.55|||22.559999465942|1|2023-10-31|15/09/2023|0.37|0.37|||20.969999313354|1
2024-01-01 19:13:43|08028|997535|603991|3.43B|3430000000|46|3738793|21.05|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
2024-01-01 19:13:49|08029|1031229|603978|2.72B|2720000000|16.58|975216|-10.52|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
2024-01-01 19:13:55|08030|1008681|603050|4.08B|4080000000|17.95|5484872|59.76|27|2023-10-21|15/09/2023|||980000000|980000000|15.859999656677|1|2023-08-05|15/06/2023|||812000000||16.989999771118|1
2024-01-01 19:14:00|08031|100729|600587|12.04B|12040000000|25.79|8699867|20.4|29|2023-10-25|15/09/2023|||2240000000||22.180000305176|1|2023-08-23|15/06/2023|||2630000000|2630000000|26.639999389648|1
2024-01-01 19:14:05|08032|100637|600481|15.74B|15740000000|8.46|16179780|-34.62|28|2023-10-21|15/09/2023|||6660000000||10.10000038147|1|2023-08-21|15/06/2023|||6670000000||10.640000343323|1
2024-01-01 19:14:11|08033|951034|603318|3.46B|3460000000|7.53|7279444|-11.83|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
2024-01-01 19:14:18|08034|100940|600839|24.42B|24420000000|5.29|405457544|100.38|29|2023-10-26|15/09/2023|||||6.6999998092651|1|2023-08-21|15/06/2023|||||3.960000038147|1
2024-01-01 19:14:23|08035|100797|600674|67.45B|67450000000|15.12|11794024|23.63|29|2024-04-19|15/12/2023||0.1688||514100000|15.119999885559|1|2023-10-21|15/09/2023|0.39|0.39|473000000|471500000|14.5|1
2024-01-01 19:14:28|08036|101065|601208|11.25B|11250000000|12.38|9683902|8.31|28|2024-04-26|15/12/2023||0.1257||1340000000|12.380000114441|1|2023-10-19|15/09/2023|0.0931|0.093|997000000|998000000|11.689999580383|1
2024-01-01 19:14:33|08037|101046|601107|11.49B|11490000000|4.39|11381056|15.53|30|2024-03-28|15/12/2023|||||4.3899998664856|1|2023-10-26|15/09/2023|||||3.9800000190735|1
2024-01-01 19:14:39|08038|1162078|603327|9.03B|9030000000|13.33|8856791|7.7|20|2024-03-14|15/12/2023|||||13.329999923706|1|2023-10-28|15/09/2023|0.12||553000000||12.439999580383|1
2024-01-01 19:14:44|08039|100806|600678|2.81B|2810000000|8.05|28425744|37.14|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2024-01-01 19:14:49|08040|101156|603077|20.59B|20590000000|2.36|45056839|-22.37|28|2023-10-21|15/09/2023|||2340000000||2.3199999332428|1|2023-08-30|15/06/2023|||1700000000||2.460000038147|1
2024-01-01 19:14:55|08041|1024789|603679|2.44B|2440000000|14.93|9492197|25.15|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2024-01-01 19:15:01|08042|100383|600137|1.77B|1770000000|18.22|1936245|24.2|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
2024-01-01 19:15:11|08043|100642|600466|1.21B|1210000000|0.4|214619461|-65.81|26|2023-08-31|15/06/2023|||||0.40000000596046|1|2023-04-28|15/03/2023|-0.22||4500000000||0.47999998927116|1
2024-01-01 19:15:17|08044|100353|600101|3.54B|3540000000|8.41|5404436|-1.06|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
2024-01-01 19:15:24|08045|100306|600039|65.28B|65280000000|7.49|21000443|-32.64|29|2023-10-31|15/09/2023|0.24||23040000000||7.8099999427795|1|2023-08-31|15/06/2023|0.21||35600000000||8.9700002670288|1
2024-01-01 19:15:29|08046|101159|603333|3.55B|3550000000|5.71|7679750|8.97|27|2023-10-20|15/09/2023|||||4.6100001335144|1|2023-07-29|15/06/2023|||||4.9899997711182|1
2024-01-01 19:15:35|08047|100887|600779|28.65B|28650000000|58.77|3357336|-30.38|28|2024-04-29|15/12/2023||0.4974||1090000000|58.770000457764|1|2023-10-31|15/09/2023|1.68|1.63|2060000000|2060000000|59.5|1
2024-01-01 19:15:41|08048|1162050|603317|13.89B|13890000000|13.29|5088790|-32.29|20|2024-03-28|15/12/2023||0.11||926210000|13.289999961853|1|2023-10-28|15/09/2023|0.11|0.1067|808000000|808210000|14.020000457764|1
2024-01-01 19:15:46|08049|100819|600702|32.22B|32220000000|96.7|6512575|-39.25|29|2024-04-19|15/12/2023||2.37|||96.699996948242|1|2023-10-26|15/09/2023|1.13|1.31|1720000000|1720000000|110.59999847412|1
2024-01-01 19:15:51|08050|100385|600139|489.8M|489800000|0.74|39185806|-37.82|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
2024-01-01 19:15:56|08051|100667|600505|3.1B|3100000000|8.49|4870899|8.85|27|2023-10-28|15/09/2023|||||7.6700000762939|1|2023-08-09|15/06/2023|||||8.3800001144409|1
2024-01-01 19:16:02|08052|945936|603969|5.11B|5110000000|6|23791158|21.95|29|2023-10-31|15/09/2023|||||5.4899997711182|1|2023-08-22|15/06/2023|||||4.7399997711182|1
2024-01-01 19:16:08|08053|1056015|603970|4.13B|4130000000|15.36|1572836|-47.58|27|2023-10-28|15/09/2023|||||15.979999542236|1|2023-08-26|15/06/2023|||||16.89999961853|1
2024-01-01 19:16:12|08054|100624|600459|10.93B|10930000000|14.36|4022798|-8.77|28|2023-10-27|15/09/2023|||12570000000|12570000000|14.359999656677|1|2023-08-25|15/06/2023|||12430000000||14.10000038147|1
2024-01-01 19:16:17|08055|100658|600500|15.85B|15850000000|4.42|11813991|-33.13|29|2024-04-26|15/12/2023||0.17|||4.4200000762939|1|2023-10-28|15/09/2023||0.12|||4.960000038147|1
2024-01-01 19:16:23|08056|100360|600109|33.82B|33820000000|9.08|34346179|4.37|30|2024-03-28|15/12/2023||0.14||2000000000|9.079999923706|1|2023-10-31|15/09/2023|0.1|0.11|1700000000|1920000000|9.0100002288818|1
2024-01-01 19:16:28|08057|942827|603126|4.11B|4110000000|6.74|4797975|-1.89|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
2024-01-01 19:16:33|08058|100998|600970|24.68B|24680000000|9.34|13237633|9.62|29|2024-03-20|15/12/2023||0.32|||9.3400001525879|1|2023-10-26|15/09/2023|0.24|0.24|10960000000|10960000000|10.029999732971|1
2024-01-01 19:16:39|08059|100544|600335|13.31B|13310000000|8.9|39355705|14.69|27|2023-10-27|15/09/2023|||||7.4000000953674|1|2023-08-25|15/06/2023|||||7.5700001716614|1
2024-01-01 19:16:44|08060|100629|600444|2.2B|2200000000|15|6816316|17.65|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
2024-01-01 19:16:49|08061|100963|600871|27.26B|27260000000|1.83|44631967|-7.58|30|2024-03-26|15/12/2023|||||1.8300000429153|1|2023-10-27|15/09/2023|0.006||||1.9400000572205|1
2024-01-01 19:16:57|08062|20144|600688|24.49B|24490000000|2.86|20786089|-8.04|30|2024-03-20|15/12/2023||0.0589||21010000000|2.8599998950958|1|2023-10-25|15/09/2023|0.025|0.1035|24920000000|24390000000|2.8699998855591|1
2024-01-01 19:17:03|08063|1162082|603927|17.8B|17800000000|29.98|3844150|1.25|19|2023-10-27|15/09/2023|||1290000000||31.090000152588|1|2023-08-25|15/06/2023|||||32.319999694824|1
2024-01-01 19:17:11|08064|1122728|601598|33.29B|33290000000|5.24|25005184|36.46|29|2024-03-26|15/12/2023||0.27||47837000000|5.2399997711182|1|2023-10-26|15/09/2023|0.1349|0.13|24940000000|23942000000|4.710000038147|1
2024-01-01 19:17:17|08065|994593|603737|25.09B|25090000000|47.61|2559041|-58.17|28|2024-04-29|15/12/2023||0.518||4020000000|47.610000610352|1|2023-10-13|15/09/2023|0.46|0.4674|3670000000|3680000000|64.199996948242|1
2024-01-01 19:17:26|08066|1073385|600929|10.7B|10700000000|6.45|6494569|-19.48|27|2023-10-26|15/09/2023|||||6.25|1|2023-08-18|15/06/2023|||||7.4699997901917|1
2024-01-01 19:17:31|08067|1056014|603916|4.28B|4280000000|10.19|2956330|-36.63|29|2024-03-27|15/12/2023||2.06|||10.189999580383|1|2023-10-27|15/09/2023|||918000000||11.279999732971|1
2024-01-01 19:17:37|08068|101164|603366|4.94B|4940000000|6.23|9927446|3.15|28|2023-10-27|15/09/2023|||||5.5900001525879|1|2023-08-16|15/06/2023|||||6.1199998855591|1
2024-01-01 19:17:42|08069|101088|601555|36.6B|36600000000|7.31|45019908|11.94|30|2024-04-15|15/12/2023||||3390000000|7.3099999427795|1|2023-10-31|15/09/2023|0.07||2700000000|3260000000|8.0100002288818|1
2024-01-01 19:17:49|08070|994524|601900|11.46B|11460000000|12.99|23757447|56.32|28|2024-04-19|15/12/2023||0.45||2780000000|12.989999771118|1|2023-10-27|15/09/2023|0.3|0.3|2390000000|2390000000|14.199999809265|1
2024-01-01 19:17:54|08071|100569|600369|27.18B|27180000000|4.09|41749061|9.07|29|2023-10-31|15/09/2023|||||4.0999999046326|1|2023-08-26|15/06/2023|||||4.3499999046326|1
2024-01-01 19:18:00|08072|100508|600292|4.74B|4740000000|6.07|7117305|8.39|29|2024-03-29|15/12/2023|||||6.0700001716614|1|2023-10-27|15/09/2023|||||6.0199999809265|1
2024-01-01 19:18:06|08073|945166|601021|49.03B|49030000000|50.2|2940232|-21.87|29|2024-04-26|15/12/2023||0.2||4350000000|50.200000762939|1|2023-10-31|15/09/2023|1.88|1.88|6070000000|5430000000|52.900001525879|1
2024-01-01 19:18:11|08074|100959|600866|7.74B|7740000000|4.66|6888257|-21.42|28|2024-03-26|15/12/2023|||||4.6599998474121|1|2023-10-31|15/09/2023|||||5.0999999046326|1
2024-01-01 19:18:16|08075|1162037|603290|30.94B|30940000000|181|2104324|-45.03|19|2024-04-08|15/12/2023||1.45||1130000000|181|1|2023-10-28|15/09/2023|1.34|1.36|931000000|931000000|161.13000488281|1
2024-01-01 19:18:23|08076|100379|600131|18.22B|18220000000|15.15|9787384|1.27|28|2023-10-28|15/09/2023|0.08||1110000000|7615000000|13.859999656677|1|2023-08-24|15/06/2023|0.15||1500000000|1500000000|15.180000305176|1
2024-01-01 19:18:27|08077|100675|600517|27.28B|27280000000|4.77|10459520|-1.45|29|2023-10-26|15/09/2023|||||4.789999961853|1|2023-08-30|15/06/2023|||||5.2600002288818|1
2024-01-01 19:18:35|08078|994577|603585|2.58B|2580000000|14.31|798520|-19.29|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
2024-01-01 19:18:40|08079|100827|600710|9.26B|9260000000|7.09|7745877|20.58|28|2024-04-11|15/12/2023||0.12|||7.0900001525879|1|2023-10-26|15/09/2023|0.28|0.27|31580000000||7.2199997901917|1
2024-01-01 19:18:46|08080|100328|600077|516.98M|516980000|0.41|14777732|-84.53|26|2023-08-31|15/06/2023|||||0.40999999642372|1|2023-04-29|15/12/2022|-2.74||1180000000||1.4900000095367|1
2024-01-01 19:18:51|08081|100930|600830|3.24B|3240000000|7.13|12381561|13.17|29|2024-03-25|15/12/2023|||||7.1300001144409|1|2023-10-31|15/09/2023|||||6.2699999809265|1
2024-01-01 19:18:57|08082|1031222|603612|8.32B|8320000000|15.39|4681734|-40.85|27|2023-10-27|15/09/2023|||3800000000||16.579999923706|1|2023-08-31|15/06/2023|-0.251||3910000000|3910000000|16.719999313354|1
2024-01-01 19:19:01|08083|100716|600571|6.42B|6420000000|13.75|38174423|49.13|29|2024-03-29|15/12/2023|||||13.75|1|2023-10-31|15/09/2023|||||9.4499998092651|1
2024-01-01 19:19:08|08084|1057310|603890|4.92B|4920000000|11.45|22940641|25.27|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
2024-01-01 19:19:13|08085|994600|603800|5.44B|5440000000|26.4|1318429|-1.05|28|2023-10-31|15/09/2023|0.18||460500000||29|1|2023-08-16|15/06/2023|||670000000|670000000|32.25|1
2024-01-01 19:19:19|08086|1024790|603380|4.06B|4060000000|25.61|4201623|-2.03|27|2023-10-31|15/09/2023|||509000000||23.760000228882|1|2023-08-30|15/06/2023|||||22.409999847412|1
2024-01-01 19:19:26|08087|1141906|688022|3.8B|3800000000|21.94|3401865|-54.67|23|2023-10-31|15/09/2023|||||24.209999084473|1|2023-08-01|15/06/2023|||531000000|530000000|32.569999694824|1
2024-01-01 19:19:32|08088|1141890|688001|15.42B|15420000000|34.95|1874466|29.93|23|2024-04-19|15/12/2023||0.13|||34.950000762939|1|2023-10-31|15/09/2023||0.4|||30.89999961853|1
2024-01-01 19:19:37|08089|1052658|603183|2.34B|2340000000|4.67|7002929|1.52|27|2023-10-28|15/09/2023|||||4.710000038147|1|2023-08-18|15/06/2023|||170000000||5.0999999046326|1
2024-01-01 19:19:45|08090|1054854|603922|3.38B|3380000000|26.42|907864|24.74|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
2024-01-01 19:19:51|08091|994584|603660|4.36B|4360000000|8.79|25433466|69.04|28|2024-03-20|15/12/2023|||||8.789999961853|1|2023-10-28|15/09/2023|||||6.2399997711182|1
2024-01-01 19:19:57|08092|994605|603828|2.28B|2280000000|3.82|7432325|18.27|28|2023-10-31|15/09/2023|||||3.5999999046326|1|2023-08-30|15/06/2023|||||3.8499999046326|1
2024-01-01 19:20:04|08093|1118183|603332|2.48B|2480000000|11.46|8253742|7.3|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
2024-01-01 19:20:09|08094|994626|603990|3.92B|3920000000|12.92|5057361|-32.25|27|2023-10-28|15/09/2023|||350000000||13.199999809265|1|2023-08-18|15/06/2023|||||15.079999923706|1
2024-01-01 19:20:15|08095|100849|600736|5.48B|5480000000|4.76|13953519|1.71|27|2023-10-28|15/09/2023|||||4.7699999809265|1|2023-08-30|15/06/2023|||||5.3600001335144|1
2024-01-01 19:20:20|08096|1057305|603283|14.53B|14530000000|72.56|5393661|141.63|27|2023-10-31|15/09/2023|||1200000000||50.599998474121|1|2023-08-18|15/06/2023|||689000000||41.950000762939|1
2024-01-01 19:20:27|08097|1141892|688003|7.21B|7210000000|37.52|1318687|18.73|21|2023-10-31|15/09/2023|||365000000|365000000|34.459999084473|1|2023-08-26|15/06/2023|0.19||331000000|331000000|36.380001068115|1
2024-01-01 19:20:35|08098|994620|603928|2.7B|2700000000|13.37|1597737|26.01|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
2024-01-01 19:20:44|08099|100402|600169|7.98B|7980000000|2.36|13376950|-0.84|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
2024-01-01 19:20:50|08100|100792|600665|3.27B|3270000000|3.78|9127575|2.44|28|2024-03-28|15/12/2023|||||3.7799999713898|1|2023-10-28|15/09/2023|||8290000000|5210000000|3.8599998950958|1
2024-01-01 19:20:55|08101|101006|601000|20.74B|20740000000|3.5|31498978|27.74|28|2023-10-28|15/09/2023|||||3.6300001144409|1|2023-08-30|15/06/2023|||||3.8699998855591|1
2024-01-01 19:21:00|08102|100600|600409|11.33B|11330000000|5.49|15321500|-16.94|29|2023-10-27|15/09/2023|0.09||5400000000||5.5199999809265|1|2023-08-26|15/06/2023|0.12||5560000000|5560000000|5.8699998855591|1
2024-01-01 19:21:06|08103|1024794|603938|6.88B|6880000000|17.98|3781410|-27.04|28|2024-03-29|15/12/2023|||||17.979999542236|1|2023-10-27|15/09/2023|||||16.170000076294|1
2024-01-01 19:21:11|08104|998088|603133|1.52B|1520000000|7.27|1523948|-39.57|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
2024-01-01 19:21:16|08105|100689|600535|25.43B|25430000000|17.02|15364577|58.18|30|2024-03-26|15/12/2023||0.3|||17.020000457764|1|2023-10-28|15/09/2023|0.22|0.23|2180000000|1960000000|14.430000305176|1
2024-01-01 19:21:22|08106|100343|600089|69.32B|69320000000|13.8|26845932|-31.27|29|2023-10-28|15/09/2023|||||14.109999656677|1|2023-08-16|15/06/2023|0.54||23530000000||15.89999961853|1
2024-01-01 19:21:28|08107|100540|600330|10.64B|10640000000|8.63|17662052|-18.12|28|2023-10-28|15/09/2023|||900000000|900000000|8.6099996566772|1|2023-08-18|15/06/2023|||||10.060000419617|1
2024-01-01 19:21:34|08108|1054844|603289|3.24B|3240000000|11.04|7133230|22.94|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
2024-01-01 19:21:39|08109|100733|600590|5.7B|5700000000|6.68|8811565|14.97|28|2023-10-28|15/09/2023|||||6.7800002098083|1|2023-08-31|15/06/2023|||||6.4299998283386|1
2024-01-01 19:21:45|08110|100664|600512|3.97B|3970000000|2.48|13349863|-3.12|26|2023-10-28|15/09/2023|||800000000||2.5599999427795|1|2023-04-28|15/03/2023|0.08||817300000||2.710000038147|1
2024-01-01 19:21:54|08111|994617|603900|2.31B|2310000000|6.68|3039666|3.89|27|2023-10-28|15/09/2023|||||6.3099999427795|1|2023-08-18|15/06/2023|||||6.7399997711182|1
2024-01-01 19:21:59|08112|951037|603789|2.79B|2790000000|10.73|7512085|24.77|25|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2024-01-01 19:22:05|08113|1008996|603096|3.12B|3120000000|19.68|2466965|-1.01|27|2023-10-28|15/09/2023|||217000000|260000000|17.309999465942|1|2023-08-11|15/06/2023|||235000000||19.430000305176|1
2024-01-01 19:22:11|08114|1162099|605168|9.36B|9360000000|63.36|3000349|-28.78|19|2024-04-11|15/12/2023||3.51|||63.360000610352|1|2023-10-30|15/09/2023||0.9793|1690000000|1690000000|57.259998321533|1
2024-01-01 19:22:16|08115|100724|600582|22.51B|22510000000|5.44|20635350|4.62|29|2024-03-29|15/12/2023||0.11|||5.4400000572205|1|2023-10-26|15/09/2023||0.14|||4.960000038147|1
2024-01-01 19:22:22|08116|100903|600800|4.1B|4100000000|3.69|9582983|1.65|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
2024-01-01 19:22:32|08117|1162034|601162|26.78B|26780000000|3.09|145876638|7.67|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
2024-01-01 19:22:38|08118|1072213|603712|24.33B|24330000000|31.51|6219900|-9.77|27|2023-10-28|15/09/2023|||885000000|885000000|24.920000076294|1|2023-08-29|15/06/2023|0.237||908000000|908000000|25|1
2024-01-01 19:22:43|08119|100633|600468|7.29B|7290000000|6.7|44445168|66.25|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
2024-01-01 19:22:48|08120|100968|600874|3.91B|3910000000|5.55|6002284|-8.87|30|2024-03-27|15/12/2023|||||5.5500001907349|1|2023-10-25|15/09/2023|||||5.5999999046326|1
2024-01-01 19:22:53|08121|100333|600082|2.23B|2230000000|3.45|9337726|3.92|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
2024-01-01 19:22:57|08122|100832|600717|11.89B|11890000000|4.11|12055724|0.24|29|2024-03-25|15/12/2023|||||4.1100001335144|1|2023-10-27|15/09/2023|||||4.2399997711182|1
2024-01-01 19:23:03|08123|100533|600322|2.38B|2380000000|2.15|60675096|-4.87|29|2023-10-28|15/09/2023|||||2.25|1|2023-08-31|15/06/2023|||||3.6199998855591|1
2024-01-01 19:23:07|08124|101195|900938|1B|1000000000|0.163|418805|-23.47|17|2023-10-31|15/09/2023|||||0.18099999427795|1|2023-08-19|15/06/2023|||||0.18400000035763|1
2024-01-01 19:23:13|08125|100649|600488|5.36B|5360000000|4.9|8571102|11.11|29|2024-03-28|15/12/2023|||||4.9000000953674|1|2023-10-28|15/09/2023|||||5.0999999046326|1
2024-01-01 19:23:19|08126|100539|600329|22.12B|22120000000|33.65|7758960|15.64|30|2024-03-29|15/12/2023|||||33.650001525879|1|2023-10-31|15/09/2023|||1710000000||32.450000762939|1
2024-01-01 19:23:24|08127|999087|603717|2.23B|2230000000|7.69|5915688|11.77|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2024-01-01 19:23:35|08128|994510|601020|8.11B|8110000000|10.3|14801014|-10.43|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
2024-01-01 19:23:40|08129|100442|600211|12.1B|12100000000|48.8|3119639|35.86|29|2024-03-15|15/12/2023|||||48.799999237061|1|2023-10-27|15/09/2023|||||46.490001678467|1
2024-01-01 19:23:46|08130|100547|600338|11.14B|11140000000|12.16|17996851|-46.95|27|2023-10-28|15/09/2023|||||14.430000305176|1|2023-08-18|15/06/2023|||||16.569999694824|1
2024-01-01 19:23:52|08131|100536|600326|5.75B|5750000000|4.81|54732715|6.65|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
2024-01-01 19:23:57|08132|100863|600749|2.61B|2610000000|11.76|2699793|-9.47|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
2024-01-01 19:24:01|08133|100881|600773|8.98B|8980000000|10.96|6474780|-39.61|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
2024-01-01 19:24:07|08134|1031223|603676|4.54B|4540000000|10.43|2729320|-34.48|25|2023-10-25|15/09/2023|||||10.029999732971|1|2023-08-23|15/06/2023|||||10.409999847412|1
2024-01-01 19:24:12|08135|100701|600551|5.27B|5270000000|10.89|6232380|6.97|27|2023-10-28|15/09/2023|||||11.020000457764|1|2023-08-25|15/06/2023|||||11.210000038147|1
2024-01-01 19:24:17|08136|100960|600867|21.48B|21480000000|10.83|26662720|17.97|30|2024-04-17|15/12/2023||0.07||807240000|10.829999923706|1|2023-10-31|15/09/2023|0.14|0.12|725000000|725090000|10.930000305176|1
2024-01-01 19:24:23|08137|100565|600365|1.59B|1590000000|3.71|8931778|-9.95|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
2024-01-01 19:24:27|08138|101067|601233|35.93B|35930000000|15.13|12010070|4.71|29|2024-03-13|15/12/2023||0.3584||20330000000|15.130000114441|1|2023-10-28|15/09/2023|0.33|0.33|24850000000|24850000000|14.010000228882|1
2024-01-01 19:24:34|08139|100720|600577|8.61B|8610000000|4.14|20704477|-2.36|28|2024-03-19|15/12/2023||0.07|||4.1399998664856|1|2023-10-24|15/09/2023|0.05|0.06|||3.8599998950958|1
2024-01-01 19:24:39|08140|100617|600438|112.68B|112680000000|25.03|28727995|-35.12|29|2024-04-23|15/12/2023||0.5919||56350000000|25.030000686646|1|2023-10-26|15/09/2023|0.67|0.6411|37350000000|37350000000|28.959999084473|1
2024-01-01 19:24:44|08141|100873|600763|24.51B|24510000000|76.45|3324879|-50.03|30|2024-04-26|15/12/2023||0.26||651890000|76.449996948242|1|2023-10-25|15/09/2023|0.65|0.65|822000000|822030000|80.610000610352|1
2024-01-01 19:24:49|08142|102961|600780|9.4B|9400000000|8.2|9149354|27.73|29|2024-03-29|15/12/2023|||||8.1999998092651|1|2023-10-28|15/09/2023|||||9.2200002670288|1
2024-01-01 19:24:54|08143|994580|603608|2.3B|2300000000|5.61|17806622|28.08|28|2023-10-28|15/09/2023|||||4.5799999237061|1|2023-08-30|15/06/2023|||||4.8099999427795|1
2024-01-01 19:25:00|08144|1141901|688015|3.54B|3540000000|18.76|726521|-21.83|22|2023-10-28|15/09/2023|0.07||443000000||17.799999237061|1|2023-08-30|15/06/2023|0.11||459000000||16.620000839233|1
2024-01-01 19:25:06|08145|994514|601163|11.53B|11530000000|14.41|4265808|18.02|28|2023-10-27|15/09/2023|||2680000000||15.010000228882|1|2023-08-30|15/06/2023|||2740000000||15.85000038147|1
2024-01-01 19:25:11|08146|100702|600552|12.59B|12590000000|13.33|16736986|44.26|29|2024-03-27|15/12/2023|||||13.329999923706|1|2023-10-31|15/09/2023|||1640000000|1640000000|11.710000038147|1
2024-01-01 19:25:17|08147|100363|600100|24.62B|24620000000|7.35|107484708|70.53|28|2023-10-28|15/09/2023|||||8.4899997711182|1|2023-08-31|15/06/2023|||||7.1500000953674|1
2024-01-01 19:25:21|08148|100730|600600|84.29B|84290000000|74.75|4326630|-30.47|30|2024-03-26|15/12/2023||-0.6662||3620000000|74.75|1|2023-10-27|15/09/2023|1.09|1.19|9390000000|9680000000|81.900001525879|1
2024-01-01 19:25:27|08149|1043309|603721|3.65B|3650000000|28.04|15970865|66.02|27|2023-10-28|15/09/2023|||||16.10000038147|1|2023-08-26|15/06/2023|||||17.319999694824|1
2024-01-01 19:25:33|08150|994579|603600|3.63B|3630000000|11.04|4866429|13.23|28|2023-10-28|15/09/2023|||964000000|964000000|9.6000003814697|1|2023-08-30|15/06/2023|||840000000|840000000|9.8199996948242|1
2024-01-01 19:25:38|08151|101059|601231|33.03B|33030000000|15.11|5122938|-6.9|30|2024-03-26|15/12/2023||0.2972||17910000000|15.109999656677|1|2023-10-26|15/09/2023|0.28|0.2833|16190000000|16190000000|13.369999885559|1
2024-01-01 19:25:44|08152|100514|600300|5.03B|5030000000|3.11|15884370|-12.64|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2024-01-01 19:25:51|08153|100274|600645|9.49B|9490000000|20.27|7642942|19.17|27|2023-10-28|15/09/2023|||||18.790000915527|1|2023-08-25|15/06/2023|||||16.909999847412|1
2024-01-01 19:25:57|08154|100416|600152|3.82B|3820000000|7.28|14837059|-50.71|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
2024-01-01 19:26:02|08155|100954|600859|18.13B|18130000000|15.97|10476113|-43.25|29|2024-03-25|15/12/2023||0.2064||2890000000|15.970000267029|1|2023-10-28|15/09/2023|0.11|0.11|2890000000|2890000000|18.25|1
2024-01-01 19:26:06|08156|100522|600309|241.2B|241200000000|76.82|9625347|-17.09|30|2024-03-12|15/12/2023||1.34||51030000000|76.819999694824|1|2023-10-14|15/09/2023|1.31|1.32|44930000000|44920000000|87.080001831055|1
2024-01-01 19:26:12|08157|100313|600063|9.28B|9280000000|4.3|11530439|-26.5|29|2024-03-08|15/12/2023|||||4.3000001907349|1|2023-10-19|15/09/2023|||2140000000|2140000000|4.9000000953674|1
2024-01-01 19:26:19|08158|100571|600371|3.14B|3140000000|10.73|2176813|-24.22|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
2024-01-01 19:26:27|08159|1031315|603855|6.6B|6600000000|19.96|2632838|-13.59|27|2023-10-27|15/09/2023|0.31||730000000|730000000|17.75|1|2023-08-25|15/06/2023|0.32||707000000||22.780000686646|1
2024-01-01 19:26:32|08160|945937|603309|4.17B|4170000000|14.23|7161378|-28.78|28|2023-10-20|15/09/2023|||||12.189999580383|1|2023-08-09|15/06/2023|||290000000||13.140000343323|1
2024-01-01 19:26:37|08161|101030|601010|4.41B|4410000000|2.44|15693401|-15.57|28|2023-10-31|15/09/2023|||||2.4300000667572|1|2023-08-29|15/06/2023|||||2.6300001144409|1
2024-01-01 19:26:42|08162|102957|600520|4.05B|4050000000|25.59|42359955|60.84|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
2024-01-01 19:26:48|08163|1008995|601168|34.01B|34010000000|14.27|20442095|39.9|28|2024-03-25|15/12/2023|||||14.270000457764|1|2023-10-21|15/09/2023|||9550000000||12.520000457764|1
2024-01-01 19:26:52|08164|945167|601069|11.13B|11130000000|12.06|5499075|1.43|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
2024-01-01 19:26:59|08165|1141912|688122|34.58B|34580000000|53.23|4462821|-43.78|25|2024-03-27|15/12/2023|||||53.229999542236|1|2023-10-31|15/09/2023|||976000000|976000000|46.819999694824|1
2024-01-01 19:27:04|08166|1081731|603773|5.8B|5800000000|33.87|6183433|73.43|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
2024-01-01 19:27:09|08167|101011|600983|6.81B|6810000000|8.89|1981823|28.47|28|2023-10-31|15/09/2023|||||8.0699996948242|1|2023-08-31|15/06/2023|||||8.3199996948242|1
2024-01-01 19:27:15|08168|1009371|603501|126.32B|126320000000|106.71|9685734|38.42|28|2024-04-09|15/12/2023||0.4569||6670000000|106.70999908447|1|2023-10-28|15/09/2023|0.18|0.1804|6220000000|6220000000|102.5|1
2024-01-01 19:27:19|08169|100859|600745|52.58B|52580000000|42.31|17520806|-19.53|28|2024-04-26|15/12/2023||0.58||17380000000|42.310001373291|1|2023-10-26|15/09/2023|0.68|0.6786|15210000000|15210000000|43.689998626709|1
2024-01-01 19:27:24|08170|102952|600157|30.44B|30440000000|1.37|213532371|-10.46|28|2023-10-26|15/09/2023|||8000000000||1.3700000047684|1|2023-08-15|15/06/2023|||||1.4900000095367|1
2024-01-01 19:27:29|08171|100722|600580|15.31B|15310000000|11.73|17486033|-5.86|28|2023-10-31|15/09/2023|0.24||4500000000||11.609999656677|1|2023-08-31|15/06/2023|0.26||4080000000||12.079999923706|1
2024-01-01 19:27:35|08172|100406|600173|3.5B|3500000000|5|15337847|-3.47|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
2024-01-01 19:27:41|08173|1162084|603956|4B|4000000000|7.94|8110561|6.43|19|2023-10-28|15/09/2023|||||7.7699999809265|1|2023-08-26|15/06/2023|||||8.0299997329712|1
2024-01-01 19:27:46|08174|100821|600704|23.01B|23010000000|4.43|25281317|-7.9|28|2023-10-24|15/09/2023|||||4.3800001144409|1|2023-08-29|15/06/2023|||||4.8099999427795|1
2024-01-01 19:27:51|08175|102951|600136|1.31B|1310000000|2.25|8222833|25.7|27|2023-10-28|15/09/2023|||||2.4000000953674|1|2023-08-31|15/06/2023|||||2.960000038147|1
2024-01-01 19:27:57|08176|100381|600133|11.48B|11480000000|10.77|66071189|95.82|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
2024-01-01 19:28:02|08177|100882|600774|2.85B|2850000000|9.86|3114686|-12.67|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
2024-01-01 19:28:08|08178|100401|600168|4.8B|4800000000|6.77|10271065|11.35|27|2023-10-27|15/09/2023|||||6.4499998092651|1|2023-08-26|15/06/2023|||||6.5300002098083|1
2024-01-01 19:28:14|08179|994590|603716|2.13B|2130000000|11.09|13143911|0.45|27|2023-10-27|15/09/2023|||||10.539999961853|1|2023-08-19|15/06/2023|||||12.60000038147|1
2024-01-01 19:28:19|08180|100879|600769|3.94B|3940000000|10.52|12620036|28.29|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
2024-01-01 19:28:26|08181|100551|600345|6.38B|6380000000|19.37|3060404|24.89|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
2024-01-01 19:28:32|08182|1054851|603722|4.74B|4740000000|53.9|1426660|39.6|28|2024-03-29|15/12/2023|||||53.900001525879|1|2023-10-28|15/09/2023|||134000000||45.950000762939|1
2024-01-01 19:28:38|08183|1076610|603259|215.75B|215750000000|72.76|17813126|-10.17|27|2024-03-20|15/12/2023||0.7173||11700000000|72.76000213623|1|2023-10-30|15/09/2023|0.94|0.9042|10670000000|11180000000|88.720001220703|1
2024-01-01 19:28:43|08184|100537|600327|4.4B|4400000000|5.02|33716184|2.66|28|2023-10-24|15/09/2023|||||4.6599998474121|1|2023-08-23|15/06/2023|||||4.539999961853|1
2024-01-01 19:28:50|08185|994543|603090|2.35B|2350000000|23.52|2684243|-15.21|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
2024-01-01 19:28:56|08186|100645|600475|9.65B|9650000000|10.4|4760480|18.32|28|2023-10-28|15/09/2023|||2710000000||9.6999998092651|1|2023-08-29|15/06/2023|||2790000000||10.239999771118|1
2024-01-01 19:29:03|08187|994530|603016|3.29B|3290000000|22.19|1289053|17.04|27|2023-10-27|15/09/2023|||||19.969999313354|1|2023-08-26|15/06/2023|||||19.299999237061|1
2024-01-01 19:29:09|08188|994502|600908|10.86B|10860000000|5.05|12571028|-4.17|27|2023-10-31|15/09/2023|||||5.1999998092651|1|2023-08-29|15/06/2023|||||5.5999999046326|1
2024-01-01 19:29:15|08189|1116315|603185|19.23B|19230000000|33.28|4933296|-68.56|26|2024-04-25|15/12/2023||0.34|||33.279998779297|1|2023-10-28|15/09/2023|0.43|0.43|||36.680000305176|1
2024-01-01 19:29:24|08190|100794|600667|14.81B|14810000000|7.03|74108967|36.24|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
2024-01-01 19:29:30|08191|994566|603416|5.28B|5280000000|37.56|1510141|-17.12|28|2023-10-27|15/09/2023|0.36||363000000|363000000|38.110000610352|1|2023-08-23|15/06/2023|0.45||390000000||35.400001525879|1
2024-01-01 19:29:35|08192|1141913|688333|18.57B|18570000000|115.9|1342087|13.67|21|2024-05-01|15/12/2023||1.35|||115.90000152588|1|2023-10-31|15/09/2023|0.13||||111.58000183105|1
2024-01-01 19:29:40|08193|100987|600897|5.21B|5210000000|12.49|1838385|-25.43|29|2023-10-31|15/09/2023|||||12.739999771118|1|2023-08-30|15/06/2023|||||13.859999656677|1
2024-01-01 19:29:45|08194|102087|600153|28.93B|28930000000|9.63|21154353|-29.45|28|2023-10-31|15/09/2023|||215280000000|215280000000|9.5|1|2023-08-31|15/06/2023|||283230000000||11.300000190735|1
2024-01-01 19:29:50|08195|100709|600563|20.84B|20840000000|92.6|1645043|-42.08|29|2024-04-04|15/12/2023||1.39||1180000000|92.599998474121|1|2023-10-28|15/09/2023|1.13|1.72|900000000|899900000|94.150001525879|1
2024-01-01 19:29:57|08196|1031318|603180|3.87B|3870000000|25.09|1075017|-12.49|28|2024-03-28|15/12/2023|||||25.090000152588|1|2023-10-28|15/09/2023|||1040000000||25.440000534058|1
2024-01-01 19:30:01|08197|100867|600755|15.36B|15360000000|6.97|16886410|-2.38|28|2023-10-31|15/09/2023|||||6.9200000762939|1|2023-08-25|15/06/2023|||148330000000||7.4899997711182|1
2024-01-01 19:30:07|08198|100800|600686|5.43B|5430000000|7.57|51158292|27.23|28|2023-10-27|15/09/2023|||||8.1800003051758|1|2023-08-26|15/06/2023|||||6.7800002098083|1
2024-01-01 19:30:12|08199|1162093|603992|7.27B|7270000000|18.14|1948266|16.73|19|2023-10-30|15/09/2023|0.46|0.46|799000000||13.670000076294|1|2023-08-30|15/06/2023|0.19||790000000||13.829999923706|1
2024-01-01 19:30:18|08200|100699|600549|24.37B|24370000000|17.18|6196913|-12.12|30|2024-03-28|15/12/2023||0.28|||17.180000305176|1|2023-10-25|15/09/2023|0.26|0.26|||16.379999160767|1
2024-01-01 19:30:24|08201|100316|600057|15.21B|15210000000|6.71|12333094|-34.66|28|2023-10-31|15/09/2023|||135100000000||6.3699998855591|1|2023-08-30|15/06/2023|||||7.8299999237061|1
2024-01-01 19:30:29|08202|101032|601012|173.54B|173540000000|22.9|107760185|-45.81|29|2024-04-26|15/12/2023||0.4806||50000000000|22.89999961853|1|2023-10-31|15/09/2023|0.34|0.6297|29450000000|34350000000|25.159999847412|1
2024-01-01 19:30:34|08203|100825|600706|3.78B|3780000000|14.82|14359943|11.09|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
2024-01-01 19:30:39|08204|101081|601369|13.78B|13780000000|7.98|6753594|-30.37|29|2024-04-18|15/12/2023||0.11|||7.9800000190735|1|2023-10-28|15/09/2023||0.17|2080000000||7.9200000762939|1
2024-01-01 19:30:45|08205|100516|600302|1.98B|1980000000|5.72|12820349|-2.39|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
2024-01-01 19:30:51|08206|100345|600095|21.47B|21470000000|7.51|23833439|-0.66|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
2024-01-01 19:30:57|08207|1056011|603711|7.04B|7040000000|17.14|2529179|13.96|27|2023-10-20|15/09/2023|||810000000|809000000|15.369999885559|1|2023-08-19|15/06/2023|||492000000|492000000|17.270000457764|1
2024-01-01 19:31:03|08208|1162038|603950|4.99B|4990000000|15.4|3422651|35.6|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
2024-01-01 19:31:09|08209|1081730|603733|11.39B|11390000000|16.14|2666097|-47.03|28|2024-03-28|15/12/2023||0.55||8995000000|16.139999389648|1|2023-10-31|15/09/2023||0.51|2450000000|2450000000|18.670000076294|1
2024-01-01 19:31:13|08210|101155|603008|6.59B|6590000000|17.01|4385861|-40.42|30|2024-04-12|15/12/2023||0.49|||17.010000228882|1|2023-10-28|15/09/2023|0.43|0.47|2260000000|2260000000|19.290000915527|1
2024-01-01 19:31:19|08211|1008742|603225|21.39B|21390000000|14.2|8518699|30.51|28|2024-03-29|15/12/2023||0.24|||14.199999809265|1|2023-10-27|15/09/2023|0.27|0.27|16020000000|16020000000|12.260000228882|1
2024-01-01 19:31:25|08212|100439|600208|18.46B|18460000000|2.17|37424624|-14.57|29|2023-10-31|15/09/2023|||||2.4100000858307|1|2023-08-31|15/06/2023|||||2.6300001144409|1
2024-01-01 19:31:33|08213|994522|601811|16.83B|16830000000|13.66|4126837|37.7|30|2024-03-26|15/12/2023|||||13.659999847412|1|2023-10-30|15/09/2023|0.14||2560000000||12.779999732971|1
2024-01-01 19:31:38|08214|994615|603888|13.07B|13070000000|25.19|12804799|44.94|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
2024-01-01 19:31:44|08215|100358|600117|10.84B|10840000000|3.33|5067925|7.07|28|2023-10-28|15/09/2023|||||3.0699999332428|1|2023-08-31|15/06/2023|||||3.0499999523163|1
2024-01-01 19:31:48|08216|100723|600581|5.47B|5470000000|3.59|14313184|-9.34|29|2024-03-26|15/12/2023||0.2|||3.5899999141693|1|2023-10-28|15/09/2023||0.3|||3.960000038147|1
2024-01-01 19:31:54|08217|1088210|603706|3.13B|3130000000|16.53|4542844|19.96|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2024-01-01 19:31:59|08218|102089|600251|6.75B|6750000000|8.69|6949072|3.33|29|2024-03-29|15/12/2023|||||8.6899995803833|1|2023-10-27|15/09/2023|||963000000||8.8900003433228|1
2024-01-01 19:32:04|08219|100979|600888|9.77B|9770000000|7.24|9130367|-11.6|29|2024-03-26|15/12/2023|||||7.2399997711182|1|2023-10-20|15/09/2023|||||7.6700000762939|1
2024-01-01 19:32:09|08220|100609|600425|6.34B|6340000000|3.95|27381277|7.05|29|2024-04-22|15/12/2023||0.06|||3.9500000476837|1|2023-10-28|15/09/2023|0.15|0.15|1430000000||3.8099999427795|1
2024-01-01 19:32:15|08221|100693|600540|2.84B|2840000000|4.88|18581870|7.02|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
2024-01-01 19:32:23|08222|100560|600359|2.83B|2830000000|7.41|3432141|-14.53|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
2024-01-01 19:32:28|08223|100662|600509|8.98B|8980000000|6.51|16185965|25.68|26|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2024-01-01 19:32:34|08224|100604|600419|3.7B|3700000000|11.73|5153700|-25.19|29|2024-03-28|15/12/2023|||||11.729999542236|1|2023-10-25|15/09/2023|0.05||694000000|2410000000|12.420000076294|1
2024-01-01 19:32:39|08225|102085|600075|7.38B|7380000000|4.32|6970914|-21.02|28|2023-10-28|15/09/2023|||||4.5|1|2023-08-26|15/06/2023|||||4.5799999237061|1
2024-01-01 19:33:04|08226|1062256|603080|2.36B|2360000000|16.66|6443031|19.68|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
2024-01-01 19:33:10|08227|994545|603101|3.16B|3160000000|6.72|14387146|6.33|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
2024-01-01 19:33:16|08228|994564|603393|12.92B|12920000000|30.57|4563550|40.42|28|2024-03-25|15/12/2023|||||30.569999694824|1|2023-10-31|15/09/2023|||710000000||30.229999542236|1
2024-01-01 19:33:22|08229|953917|603227|7.39B|7390000000|6.9|5158742|-16.77|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
2024-01-01 19:33:28|08230|100431|600197|10.27B|10270000000|21.75|5602897|-11.37|28|2024-04-26|15/12/2023||0.19|||21.75|1|2023-10-28|15/09/2023|0.11|0.11|423000000|423000000|21.989999771118|1
2024-01-01 19:33:33|08231|100886|600778|1.95B|1950000000|6.25|4659444|-9.16|28|2023-10-25|15/09/2023|||||5.8699998855591|1|2023-08-16|15/06/2023|||||7.3299999237061|1
2024-01-01 19:33:38|08232|102962|600782|10.92B|10920000000|3.49|30016713|-14.67|29|2024-04-23|15/12/2023||0.1|||3.4900000095367|1|2023-10-28|15/09/2023||0.12|||4.1100001335144|1
2024-01-01 19:33:45|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
2024-01-01 19:33:51|08234|1062258|603356|1.95B|1950000000|14.63|2014867|9.18|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
2024-01-01 19:34:00|08235|1162053|603949|3.93B|3930000000|18.73|4461366|3.82|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
2024-01-01 19:34:06|08236|100554|600351|5.22B|5220000000|6.9|25256959|17.35|28|2023-10-28|15/09/2023|||||8.6000003814697|1|2023-08-23|15/06/2023|||||7.460000038147|1
2024-01-01 19:34:11|08237|100811|600691|7.63B|7630000000|3.21|11476867|2.23|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
2024-01-01 19:34:17|08238|1089445|601869|13.85B|13850000000|27.46|2381797|-15.84|30|2024-03-22|15/12/2023||0.56||3820000000|27.459999084473|1|2023-10-30|15/09/2023|0.36|0.4867|3110000000|4200000000|31.819999694824|1
2024-01-01 19:34:23|08239|100444|600213|2.64B|2640000000|9.24|8352812|-23.83|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
2024-01-01 19:34:30|08240|996086|603638|13.62B|13620000000|16.25|2305418|8.91|28|2023-10-31|15/09/2023|0.06||466000000||16.680000305176|1|2023-08-31|15/06/2023|0.1||512500000|510000000|17.930000305176|1
2024-01-01 19:34:36|08241|100876|600766|3.91B|3910000000|17.43|2657503|14.82|26|2023-04-28|15/03/2023|||20780000||9.3699998855591|1|2023-04-28|15/12/2022|-0.01||94300000||9.3699998855591|1
2024-01-01 19:34:42|08242|100423|600188|127.32B|127320000000|19.81|24498767|-41.01|30|2024-03-22|15/12/2023||0.63||70521000000|19.809999465942|1|2023-10-27|15/09/2023|0.71|0.71|40340000000||19.760000228882|1
2024-01-01 19:34:50|08243|942814|600819|4.15B|4150000000|5.09|5781035|10.17|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
2024-01-01 19:34:54|08244|942838|900918|584.32M|584320000|0.255|88783|-34.45|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2024-01-01 19:35:01|08245|1076663|603013|8.86B|8860000000|17.28|7918829|20.59|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
2024-01-01 19:35:05|08246|101075|601388|5.77B|5770000000|2.62|12731433|-21.56|28|2023-10-28|15/09/2023|||||2.6900000572205|1|2023-08-26|15/06/2023|||||2.789999961853|1
2024-01-01 19:35:12|08247|102963|600793|2.06B|2060000000|11.62|3152377|-11.9|25|2023-04-20|15/03/2023|0.04||606800000||12|1|2023-04-20|15/12/2022|0.01||504400000||12|1
2024-01-01 19:35:18|08248|945718|603939|40.46B|40460000000|40.04|5143423|-37.28|30|2024-04-26|15/12/2023||0.3839||6630000000|40.040000915527|1|2023-10-31|15/09/2023|0.29|0.2904|5180000000|5180000000|33.610000610352|1
2024-01-01 19:35:24|08249|1081718|603666|6.37B|6370000000|31.39|3572503|-1.26|27|2024-04-17|15/12/2023||0.5|||31.389999389648|1|2023-10-28|15/09/2023||0.36|||29.930000305176|1
2024-01-01 19:35:30|08250|100893|600785|3.34B|3340000000|14.8|2773195|-20.17|29|2024-03-22|15/12/2023|||||14.800000190735|1|2023-10-27|15/09/2023|||||13.329999923706|1
2024-01-01 19:35:36|08251|1052659|603277|11.28B|11280000000|26.82|1030901|63.24|27|2023-10-28|15/09/2023|||||28.540000915527|1|2023-08-29|15/06/2023|||734000000||24.280000686646|1
2024-01-01 19:35:41|08252|1054845|603396|6.34B|6340000000|54.65|1708515|-34.35|28|2024-03-20|15/12/2023|||||54.650001525879|1|2023-10-31|15/09/2023|||||49.159999847412|1
2024-01-01 19:35:46|08253|101163|603308|9.79B|9790000000|14.33|4446871|-32.72|28|2024-04-26|15/12/2023||0.12|||14.329999923706|1|2023-10-28|15/09/2023|0.12|0.23|623000000||13.789999961853|1
2024-01-01 19:35:51|08254|101146|601933|25.17B|25170000000|2.82|35749490|-22.74|29|2024-04-29|15/12/2023||-0.0153||19630000000|2.8199999332428|1|2023-10-28|15/09/2023|-0.04|-0.0377|20060000000|20060000000|3.1300001144409|1
2024-01-01 19:35:58|08255|994539|603058|3.77B|3770000000|9.07|4919693|24.59|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2024-01-01 19:36:04|08256|1024772|603879|2.31B|2310000000|6.39|5782771|5.27|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
2024-01-01 19:36:10|08257|100731|600588|60.82B|60820000000|17.79|15041367|-26.4|30|2024-03-25|15/12/2023||0.3209||4500000000|17.790000915527|1|2023-10-28|15/09/2023|-0.054|-0.052|2340000000|2340000000|16.139999389648|1
2024-01-01 19:36:16|08258|100409|600177|30.28B|30280000000|6.55|12430812|3.48|28|2023-10-31|15/09/2023|||||6.8400001525879|1|2023-08-31|15/06/2023|||2610000000||6.9099998474121|1
2024-01-01 19:36:22|08259|1155867|603697|3.98B|3980000000|9.3|6244938|4.66|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
2024-01-01 19:36:28|08260|100464|600233|42.3B|42300000000|12.29|8536985|-38.83|29|2024-04-24|15/12/2023||0.3502||17340000000|12.289999961853|1|2023-10-27|15/09/2023|0.225|0.23|13760000000|13760000000|13.439999580383|1
2024-01-01 19:36:35|08261|1162096|603217|3.75B|3750000000|18.24|960052|-41.48|19|2023-10-28|15/09/2023|||590000000||19.690000534058|1|2023-08-28|15/06/2023|||527000000||20.549999237061|1
2024-01-01 19:36:39|08262|100993|600963|10.38B|10380000000|5.89|14898292|8.07|29|2024-03-13|15/12/2023|||||5.8899998664856|1|2023-10-28|15/09/2023|0.01||||6.4000000953674|1
2024-01-01 19:36:45|08263|100965|600883|2.01B|2010000000|8.5|3561143|17.57|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
2024-01-01 19:36:51|08264|100653|600497|25.71B|25710000000|5.05|38614548|-0.2|28|2024-03-19|15/12/2023|||||5.0500001907349|1|2023-10-27|15/09/2023|0.11||||5.0100002288818|1
2024-01-01 19:36:56|08265|100898|600792|4.61B|4610000000|4.66|56916959|34.29|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
2024-01-01 19:37:01|08266|100460|600239|4.14B|4140000000|2.58|92083904|33.68|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
2024-01-01 19:37:07|08267|101019|600995|31.51B|31510000000|9.86|8269701|-31.62|29|2024-03-26|15/12/2023||0.14|||9.8599996566772|1|2023-10-28|15/09/2023||0.16|||9.329999923706|1
2024-01-01 19:37:12|08268|100347|600096|28.62B|28620000000|15.6|13607389|-25.86|29|2024-03-26|15/12/2023|||||15.60000038147|1|2023-10-28|15/09/2023|0.56||18080000000||16.170000076294|1
2024-01-01 19:37:18|08269|1024795|603801|7.27B|7270000000|16.77|5279127|-37.61|28|2024-04-25|15/12/2023||0.6071||2102000000|16.770000457764|1|2023-10-31|15/09/2023|0.3804|0.39|1630000000|1630000000|19.639999389648|1
2024-01-01 19:37:23|08270|1162057|603221|2.39B|2390000000|9.94|2598705|23.33|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
2024-01-01 19:37:28|08271|100899|600794|4.9B|4900000000|4.08|18970699|4.35|28|2024-03-20|15/12/2023|||||4.0799999237061|1|2023-10-26|15/09/2023|0.06||512000000||3.5499999523163|1
2024-01-01 19:37:34|08272|100616|600436|146B|146000000000|241.99|1529016|-16.11|30|2024-04-15|15/12/2023||0.9767||2450000000|241.99000549316|1|2023-10-21|15/09/2023|0.00|0.715|2550000000|2550000000|239.2799987793|1
2024-01-01 19:37:39|08273|100357|600113|3.46B|3460000000|8.22|7854972|-6.06|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
2024-01-01 19:37:44|08274|101151|603001|2.35B|2350000000|5.85|1357614|-9.02|28|2023-10-28|15/09/2023|||||5.7699999809265|1|2023-08-31|15/06/2023|||||5.8299999237061|1
2024-01-01 19:37:50|08275|1010633|603229|7.83B|7830000000|13.21|7836410|-44.5|27|2023-10-28|15/09/2023|||202950000||14.35000038147|1|2023-08-30|15/06/2023|||206170000||13.170000076294|1
2024-01-01 19:37:56|08276|1024777|603331|2.65B|2650000000|13.1|1693745|12.54|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
2024-01-01 19:38:02|08277|1043301|603129|15.38B|15380000000|102.24|1553026|-9.14|28|2024-04-10|15/12/2023||1.71||4220000000|102.23999786377|1|2023-10-19|15/09/2023|1.66|1.86|2880000000|2950000000|118.41000366211|1
2024-01-01 19:38:07|08278|1056010|603685|2.58B|2580000000|15.29|985643|62.66|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
2024-01-01 19:38:14|08279|997890|603811|3.39B|3390000000|10.37|3407233|-25.88|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
2024-01-01 19:38:23|08280|1024787|603316|1.78B|1780000000|6.74|4215449|18.25|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
2024-01-01 19:38:29|08281|945721|603222|4.26B|4260000000|8.01|8181529|-8.46|28|2023-10-31|15/09/2023|||||9.6599998474121|1|2023-07-25|15/06/2023|||||10.279999732971|1
2024-01-01 19:38:34|08282|100896|600790|5.82B|5820000000|3.97|5731508|-14.62|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
2024-01-01 19:38:39|08283|101129|601877|45.74B|45740000000|21.51|7393079|-22.35|29|2024-04-26|15/12/2023||0.82||2760000000|21.510000228882|1|2023-10-31|15/09/2023|0.51|0.6|14770000000|7460000000|23.020000457764|1
2024-01-01 19:38:45|08284|100602|600415|40.15B|40150000000|7.32|50595002|39.69|28|2024-04-10|15/12/2023||0.04|||7.3200001716614|1|2023-10-20|15/09/2023|0.08|0.06|2750000000|2740000000|8.0600004196167|1
2024-01-01 19:38:51|08285|100717|600572|12.98B|12980000000|5.05|44611059|6.77|28|2023-10-28|15/09/2023|||1420000000||5.25|1|2023-08-18|15/06/2023|||1630000000||5.3699998855591|1
2024-01-01 19:38:58|08286|1008741|603081|5.58B|5580000000|13.62|7027292|9.31|27|2023-10-27|15/09/2023|||||11.470000267029|1|2023-08-29|15/06/2023|||800000000||14.970000267029|1
2024-01-01 19:39:05|08287|100761|600633|14B|14000000000|11.06|39687789|35.04|30|2024-03-29|15/12/2023|||||11.060000419617|1|2023-10-26|15/09/2023|||599500000||12.25|1
2024-01-01 19:39:11|08288|1024779|603757|4.04B|4040000000|24.24|1576729|25.66|28|2024-03-29|15/12/2023|||||24.239999771118|1|2023-10-31|15/09/2023|||511500000|510000000|24.219999313354|1
2024-01-01 19:39:17|08289|994588|603701|4.1B|4100000000|15.69|4798134|-20.27|25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2024-01-01 19:39:22|08290|1009370|603320|2.07B|2070000000|15.91|3358568|35.87|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
2024-01-01 19:39:29|08291|950056|603338|25.91B|25910000000|51.17|3593358|6.94|28|2024-04-25|15/12/2023||0.7105||1300000000|51.169998168945|1|2023-10-28|15/09/2023|0.91|0.9125|1640000000|1640000000|46.020000457764|1
2024-01-01 19:39:34|08292|100677|600526|4.38B|4380000000|4.94|6500729|-8.35|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
2024-01-01 19:39:40|08293|100308|600070|1.41B|1410000000|2.77|7175298|-50.18|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
2024-01-01 19:39:47|08294|100463|600232|2.21B|2210000000|6.06|10385231|10.99|28|2023-10-27|15/09/2023|||||5.4400000572205|1|2023-08-29|15/06/2023|||||5.5500001907349|1
2024-01-01 19:39:52|08295|953919|603311|2.44B|2440000000|10.34|2415235|-15.38|29|2024-04-19|15/12/2023||0.13|||10.340000152588|1|2023-10-28|15/09/2023||0.13|||10.880000114441|1
2024-01-01 19:40:00|08296|1081733|603897|4.23B|4230000000|20.48|2291502|-4.07|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
2024-01-01 19:40:05|08297|1162063|603687|6.29B|6290000000|11.49|7682544|34.07|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
2024-01-01 19:40:11|08298|100322|600052|4.07B|4070000000|4.99|10262758|-8.61|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
2024-01-01 19:40:17|08299|100317|600059|8.48B|8480000000|9.3|7877088|-4.22|28|2023-10-25|15/09/2023|||||9.2200002670288|1|2023-08-11|15/06/2023|||276000000||11|1
2024-01-01 19:40:23|08300|1141894|688006|14.17B|14170000000|23.48|3470338|-46.36|23|2024-04-24|15/12/2023||0.29||1170000000|23.479999542236|1|2023-10-31|15/09/2023|0.39|0.39|1190000000|1190000000|24.39999961853|1
2024-01-01 19:40:28|08301|101015|600987|9.21B|9210000000|8.76|9404103|20.83|29|2024-03-22|15/12/2023|||||8.7600002288818|1|2023-10-26|15/09/2023|||||7.6900000572205|1
2024-01-01 19:40:33|08302|1056009|603661|6.09B|6090000000|44.57|1222215|56.55|27|2023-10-28|15/09/2023|||2130000000||33|1|2023-08-29|15/06/2023|||1950000000||32.330001831055|1
2024-01-01 19:40:39|08303|100485|600267|11.13B|11130000000|9.36|17102264|-15.06|29|2024-03-26|15/12/2023||-0.06|||9.3599996566772|1|2023-10-28|15/09/2023|0.03|0.21|||10.619999885559|1
2024-01-01 19:40:45|08304|100682|600521|21.59B|21590000000|14.67|9111026|-32.89|30|2024-04-23|15/12/2023||0.25||2360000000|14.670000076294|1|2023-10-31|15/09/2023|0.1|0.1267|1910000000|2360000000|16.110000610352|1
2024-01-01 19:40:52|08305|1043302|603181|6.2B|6200000000|10.93|1628367|-23.24|27|2023-10-27|15/09/2023|0.14||509000000|509000000|10.670000076294|1|2023-08-22|15/06/2023|0.12||465000000||10.75|1
2024-01-01 19:40:59|08306|953918|603300|12.46B|12460000000|6.4|15672515|41.32|29|2024-03-28|15/12/2023|||||6.4000000953674|1|2023-10-24|15/09/2023|0.1214||1280000000|1280000000|5.6900000572205|1
2024-01-01 19:41:04|08307|945175|603799|56.31B|56310000000|32.93|20117805|-40.81|29|2024-04-01|15/12/2023||0.65||36966000000|32.930000305176|1|2023-10-25|15/09/2023|0.56|0.54|17750000000|17750000000|34.090000152588|1
2024-01-01 19:41:10|08308|945171|603558|3.54B|3540000000|9.69|4121531|17.6|27|2024-04-19|15/12/2023||0.1|||9.6899995803833|1|2023-10-27|15/09/2023||0.23|550500000|551000000|8.75|1
2024-01-01 19:41:15|08309|994603|603822|2.14B|2140000000|27.81|630541|-18.73|27|2023-10-31|15/09/2023|||||31.760000228882|1|2023-08-19|15/06/2023|||922000000||32.990001678467|1
2024-01-01 19:41:21|08310|100491|600273|11.95B|11950000000|8.59|11468991|2.63|29|2024-03-28|15/12/2023|||||8.5900001525879|1|2023-10-28|15/09/2023|||||8.3100004196167|1
2024-01-01 19:41:26|08311|100795|600668|3.8B|3800000000|11.05|2646619|-13.27|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
2024-01-01 19:41:32|08312|1162065|603948|3.7B|3700000000|22.74|941163|4.46|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
2024-01-01 19:41:38|08313|1162060|603583|7.7B|7700000000|20.03|7822126|-21.64|19|2024-04-23|15/12/2023||0.3807||895870000|20.030000686646|1|2023-10-27|15/09/2023|0.27|0.2714|798000000|798130000|19.729999542236|1
2024-01-01 19:41:44|08314|1024785|603980|3.27B|3270000000|4.67|3128632|0.43|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
2024-01-01 19:41:50|08315|1054848|603607|3.3B|3300000000|18.47|9236016|43.29|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
2024-01-01 19:41:55|08316|942595|603456|21.78B|21780000000|24.21|8862288|-42.94|28|2023-10-28|15/09/2023|0.38||1320000000|1320000000|26.540000915527|1|2023-08-15|15/06/2023|0.3795||1500000000|1500000000|28.159999847412|1
2024-01-01 19:42:00|08317|100417|600160|44.52B|44520000000|16.49|11928308|6.32|29|2023-10-27|15/09/2023|0.1|0.1|5920000000|5920000000|14.029999732971|1|2023-08-25|15/06/2023|0.1||5520000000|5520000000|15.449999809265|1
2024-01-01 19:42:06|08318|997889|603665|4.97B|4970000000|30.46|976842|-16.16|27|2023-10-28|15/09/2023|||||26.729999542236|1|2023-08-31|15/06/2023|||||27.389999389648|1
2024-01-01 19:42:12|08319|994591|603726|2.83B|2830000000|15.24|10460866|27.42|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
2024-01-01 19:42:18|08320|100555|600352|26.51B|26510000000|8.4|8738249|-15.15|29|2023-10-28|15/09/2023|||||9.0100002288818|1|2023-08-26|15/06/2023|0.14|0.14|3470000000|3470000000|9.3000001907349|1
2024-01-01 19:42:24|08321|100446|600216|10.28B|10280000000|10.73|7279965|-8.21|28|2023-10-26|15/09/2023|0.03||1940000000|8586000000|10.630000114441|1|2023-08-24|15/06/2023|0.16||1930000000||10.289999961853|1
2024-01-01 19:42:30|08322|1052660|603321|2.62B|2620000000|8.54|2905531|24.49|25|2023-04-26|15/03/2023|0.03||143400000||6.5599999427795|1|2023-04-26|15/12/2022|||206100000||6.5599999427795|1
2024-01-01 19:42:36|08323|100369|600120|12.26B|12260000000|3.59|15111917|0.56|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
2024-01-01 19:42:43|08324|100900|600796|5.07B|5070000000|5.85|5499172|9.76|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
2024-01-01 19:42:48|08325|955761|603116|3.61B|3610000000|6.26|6673028|22.27|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
2024-01-01 19:42:55|08326|996072|603165|3.24B|3240000000|11.98|3210121|9.91|27|2023-10-26|15/09/2023|||553000000||13.520000457764|1|2023-08-31|15/06/2023|0.27||585000000||15.239999771118|1
2024-01-01 19:43:00|08327|1162095|603379|20.57B|20570000000|34|3804579|19.47|19|2023-10-31|15/09/2023|||873000000|873000000|28|1|2023-08-25|15/06/2023|||959000000||29.729999542236|1
2024-01-01 19:43:06|08328|994537|603033|16.31B|16310000000|15.81|4520332|-8.4|27|2023-10-31|15/09/2023|||||17.790000915527|1|2023-08-31|15/06/2023|||1020000000|1020000000|14.060000419617|1
2024-01-01 19:43:11|08329|102966|603168|5.08B|5080000000|13.41|29006019|47.04|26|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2024-01-01 19:43:17|08330|1043299|603079|2.49B|2490000000|14.57|2294766|16.1|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
2024-01-01 19:43:23|08331|951036|603703|5.19B|5190000000|12.81|5563591|-10.04|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
2024-01-01 19:43:32|08332|1010635|603896|6.39B|6390000000|32.24|1696368|-18.71|27|2024-03-29|15/12/2023|||||32.240001678467|1|2023-10-27|15/09/2023|||||36.520000457764|1
2024-01-01 19:43:38|08333|994571|603520|4.82B|4820000000|14.08|3495582|-28.05|28|2023-10-31|15/09/2023|||547000000|547000000|15.739999771118|1|2023-08-29|15/06/2023|||517970000||13.329999923706|1
2024-01-01 19:43:44|08334|1052654|603055|10.03B|10030000000|12.04|4700781|19.21|28|2024-03-26|15/12/2023||0.12|||12.039999961853|1|2023-10-31|15/09/2023|0.16|0.14|1320000000|1320000000|11.449999809265|1
2024-01-01 19:43:51|08335|997533|603578|2.51B|2510000000|14.27|2042352|14.71|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
2024-01-01 19:43:56|08336|955760|603085|4.03B|4030000000|10.2|5440517|-4.14|28|2023-10-31|15/09/2023|||||11.340000152588|1|2023-08-25|15/06/2023|||||9.5900001525879|1
2024-01-01 19:44:02|08337|1043305|603500|2.96B|2960000000|12.25|1592376|8.02|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
2024-01-01 19:44:08|08338|1010636|603926|2.87B|2870000000|12.51|6273989|38.08|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
2024-01-01 19:44:14|08339|1024780|603595|8.55B|8550000000|36.79|4848124|-38.82|28|2024-03-22|15/12/2023||0.02|||36.790000915527|1|2023-10-28|15/09/2023|0.07||||38.479999542236|1
2024-01-01 19:44:20|08340|996073|603177|2.47B|2470000000|11.82|1444023|-28.15|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
2024-01-01 19:44:25|08341|942598|603010|6.36B|6360000000|10.79|2277367|-8.79|29|2024-03-26|15/12/2023|||||10.789999961853|1|2023-10-28|15/09/2023|||||10.75|1
2024-01-01 19:44:30|08342|996074|603186|4.93B|4930000000|34.7|4317144|53.4|28|2024-03-14|15/12/2023||||1100000000|34.700000762939|1|2023-10-25|15/09/2023|||916000000|1000000000|37|1
2024-01-01 19:44:36|08343|953921|603568|27.27B|27270000000|16|2776460|-13.65|28|2023-10-20|15/09/2023||||1730000000|17.579999923706|1|2023-08-19|15/06/2023|||||17.709999084473|1
2024-01-01 19:44:42|08344|942802|600576|7.94B|7940000000|7.44|6469726|-6.77|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
2024-01-01 19:44:49|08345|994586|603667|8.62B|8620000000|23.4|16904906|75.81|29|2024-04-25|15/12/2023||0.13|||23.39999961853|1|2023-10-28|15/09/2023|0.15|0.15|783000000|783000000|17.170000076294|1
2024-01-01 19:44:56|08346|996076|603239|4.13B|4130000000|15.27|10046085|4.3|27|2023-10-25|15/09/2023|||278000000||16.5|1|2023-08-23|15/06/2023|||232000000||13.85000038147|1
2024-01-01 19:45:02|08347|100737|600596|12.31B|12310000000|9.12|6342458|-39.76|28|2023-10-28|15/09/2023|0.05||3820000000||9.7600002288818|1|2023-08-25|15/06/2023|0.01||4600000000||10.14999961853|1
2024-01-01 19:45:08|08348|994616|603889|5.2B|5200000000|7.12|5317972|38.83|30|2024-04-16|15/12/2023||0.04|||7.1199998855591|1|2023-10-20|15/09/2023|0.13|0.25|1190000000||6.6799998283386|1
2024-01-01 19:45:15|08349|1162080|603867|6.09B|6090000000|32.84|2049438|1.67|20|2023-10-28|15/09/2023|||||30.059999465942|1|2023-08-30|15/06/2023|||600000000||32.75|1
2024-01-01 19:45:26|08350|1088199|603105|5.79B|5790000000|11.58|5125176|-21.38|29|2023-10-25|15/09/2023|0.15||212000000||12.199999809265|1|2023-08-29|15/06/2023|0.16||204000000|204000000|13.829999923706|1
2024-01-01 19:45:32|08351|100482|600261|4.5B|4500000000|3.27|10081020|2.51|29|2023-10-17|15/09/2023|||||3.5599999427795|1|2023-08-26|15/06/2023|||||3.5299999713898|1
2024-01-01 19:45:38|08352|1162081|603995|7.33B|7330000000|19.23|4073764|-30.9|20|2024-04-11|15/12/2023||0.29|||19.229999542236|1|2023-10-27|15/09/2023|0.25|0.25|10250000000||20.389999389648|1
2024-01-01 19:45:44|08353|1031314|603388|2.94B|2940000000|9.04|49751829|4.27|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
2024-01-01 19:45:49|08354|1162054|603095|3B|3000000000|16.22|2164942|-26.81|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
2024-01-01 19:45:54|08355|100294|600023|61.81B|61810000000|4.61|44548819|32.09|28|2023-10-28|15/09/2023|||||4.5100002288818|1|2023-08-30|15/06/2023|0.13||24080000000|24080000000|4.460000038147|1
2024-01-01 19:46:01|08356|1024781|603767|4.75B|4750000000|15.39|14592198|114.94|25|2023-04-28|15/03/2023|0.03||222400000||6.9299998283386|1|2023-03-30|15/12/2022|-0.01||255900000||7.4200000762939|1
2024-01-01 19:46:07|08357|1081728|603301|6.53B|6530000000|24.5|1425152|-35.61|26|2023-10-31|15/09/2023|||||26.569999694824|1|2023-08-30|15/06/2023|||1010000000||26.569999694824|1
2024-01-01 19:46:14|08358|994606|603843|2.44B|2440000000|3.49|7042814|-18.46|25|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2024-01-01 19:46:20|08359|100370|600121|4.95B|4950000000|4.06|26594800|-19.44|28|2023-10-28|15/09/2023|||||4.1900000572205|1|2023-08-29|15/06/2023|||||4.3299999237061|1
2024-01-01 19:46:25|08360|101110|601717|21.35B|21350000000|12.65|11113754|13.35|30|2024-03-28|15/12/2023||0.35|||12.64999961853|1|2023-10-30|15/09/2023|0.443|0.36|9030000000||12.840000152588|1
2024-01-01 19:46:31|08361|102948|600066|29.33B|29330000000|13.25|15075464|76.43|30|2024-04-02|15/12/2023||0.28||7820000000|13.25|1|2023-10-27|15/09/2023|0.26|0.11|7840000000|6060000000|13.609999656677|1
2024-01-01 19:46:37|08362|996085|603637|2.15B|2150000000|9|3623428|17.96|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
2024-01-01 19:46:43|08363|1024791|601878|40.07B|40070000000|10.43|44046022|5.04|28|2024-03-14|15/12/2023|||||10.430000305176|1|2023-10-31|15/09/2023|||4170000000||10.029999732971|1
2024-01-01 19:46:48|08364|101014|600986|8.12B|8120000000|5.46|52732556|9.42|28|2024-03-27|15/12/2023|||||5.460000038147|1|2023-10-31|15/09/2023|||||5.460000038147|1
2024-01-01 19:46:52|08365|102964|601599|4.93B|4930000000|4.25|55641193|30.37|28|2023-10-25|15/09/2023|||||3.2599999904633|1|2023-08-25|15/06/2023|||||3.6600000858307|1
2024-01-01 19:46:58|08366|100655|600489|48.28B|48280000000|9.96|39408198|21.61|29|2024-04-26|15/12/2023||0.09|||9.960000038147|1|2023-10-28|15/09/2023|0.06|0.11|16040000000||11.14999961853|1
2024-01-01 19:47:04|08367|100919|600818|3.12B|3120000000|11.99|6317995|-55.95|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
2024-01-01 19:47:08|08368|101179|900915|439.68M|439680000|0.447|221381|-43.91|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2024-01-01 19:47:13|08369|1056008|603619|7.31B|7310000000|18.52|8115422|3.29|28|2023-10-31|15/09/2023|||||21.159999847412|1|2023-08-30|15/06/2023|||||19.440000534058|1
2024-01-01 19:47:20|08370|100397|600163|8.32B|8320000000|4.37|5820882|-18.62|27|2023-10-31|15/09/2023|||274000000||4.5|1|2023-08-30|15/06/2023|||||4.9800000190735|1
2024-01-01 19:47:26|08371|100526|600313|8.06B|8060000000|7.45|12685093|-27.25|29|2024-03-22|15/12/2023|||||7.4499998092651|1|2023-10-18|15/09/2023|||||8.0600004196167|1
2024-01-01 19:47:34|08372|1162148|600918|47.8B|47800000000|6.86|23223818|7.02|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
2024-01-01 19:47:39|08373|994574|603559|1.13B|1130000000|7.88|1797492|-29.01|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
2024-01-01 19:47:43|08374|101101|601636|18.14B|18140000000|6.84|25190702|-39.95|28|2024-03-29|15/12/2023||0.2067||4380000000|6.8400001525879|1|2023-10-14|15/09/2023|0.22|0.22|4300000000|4300000000|8.170000076294|1
2024-01-01 19:47:49|08375|100635|600479|4.62B|4620000000|10.77|7669443|12.19|27|2023-10-28|15/09/2023|||||10.890000343323|1|2023-08-25|15/06/2023|||||10.119999885559|1
2024-01-01 19:47:54|08376|100991|600961|8.97B|8970000000|8.36|12009141|17.75|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
2024-01-01 19:48:03|08377|100623|600458|7.59B|7590000000|9.21|5536919|2.11|30|2024-03-28|15/12/2023|||||9.210000038147|1|2023-10-28|15/09/2023|||4400000000||9.8400001525879|1
2024-01-01 19:48:08|08378|101133|601899|321.91B|321910000000|12.46|100532748|24.6|30|2024-03-22|15/12/2023||0.2828||77960000000|12.460000038147|1|2023-10-27|15/09/2023|0.223|0.2743|74670000000|77960000000|12.079999923706|1
2024-01-01 19:48:14|08379|1072212|603709|1.73B|1730000000|18|1298992|17.42|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
2024-01-01 19:48:19|08380|41398|ABGJ|143.44B|143440000000|16371|2355587|-15.57|34|2024-03-11|15/12/2023||1316||54943000000|16371|1|2023-11-29|15/09/2023|||||17522|1
2024-01-01 19:48:24|08381|41384|ARIJ|39.21B|39210000000|20000|1045597|-30.56|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
2024-01-01 19:48:29|08382|41383|||||||32|2024-02-21|15/12/2023||0.35|||35341|1|2023-11-09|15/09/2023|0.33|0.38|||34855|1
2024-01-01 19:48:34|08383|41386|APNJ|90.55B|90550000000|20350|754822|49.27|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
2024-01-01 19:48:37|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2024-01-01 19:48:42|08385|41393|BVTJ|85.75B|85750000000|25229|899138|17.68|18|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2024-01-01 19:48:47|08386|41367|BTIJ|1.19T|1190000000000|54151|725604|-19.67|26|2024-02-08|15/12/2023|||||54151|1|2023-11-02|15/09/2023|45.58|45.58|||56185|1
2024-01-01 19:48:51|08387|50081|SHCJ|62.84B|62840000000|138.1|278394|47.73|0||
2024-01-01 19:48:55|08388|41379|DSYJ|94.6B|94600000000|14368|1289534|16.48|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2024-01-01 19:49:00|08389|41391|EXXJ|49.39B|49390000000|20448|640351|-5.9|34|2024-03-14|15/12/2023||2292||19756000000|20448|1|2023-10-26|15/09/2023|||||18955|1
2024-01-01 19:49:05|08390|41358|FSRJ|412.14B|412140000000|7351|11842921|18.34|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
2024-01-01 19:49:08|08391|41399|GRTJ|39.48B|39480000000|1168|26151967|-19.67|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2024-01-01 19:49:18|08392|41390|IMPJ|82.15B|82150000000|9127|4838093|-57.18|32|2024-02-29|15/12/2023||1708||59163000000|9127|1|2023-10-31|15/09/2023|||||7567|1
2024-01-01 19:49:24|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
2024-01-01 19:49:29|08394|41370|INPJ|111.45B|111450000000|531.8|647365|16.98|9|2019-05-23|15/03/2019|||||8825|1|2018-05-17|15/03/2018|||||9598|1
2024-01-01 19:49:34|08395|41359|INLJ|111.45B|111450000000|12559|604033|16.83|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1
2024-01-01 19:49:39|08396|41392|KIOJ|197.35B|197350000000|61478|238720|24.88|34|2024-02-20|15/12/2023||3150||42385000000|61478|1|2023-10-24|15/09/2023|||||48492|1
2024-01-01 19:49:44|08397|50185|LHCJ|26.46B|26460000000|1837|4572625|8.83|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
2024-01-01 19:49:48|08398|41371|MNPJ|173.72B|173720000000|36300|764543|24.74|0||
2024-01-01 19:49:52|08399|41382|MTNJ|208.64B|208640000000|11550|4926514|-9.27|34|2024-03-07|15/12/2023|||||11550|1|2023-10-30|15/09/2023|4.1||50650000000|66520000000|10112|1
2024-01-01 19:49:56|08400|1123065|MCGJ|34.35B|34350000000|8102|1035788|-30.89|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2024-01-01 19:50:01|08401|41376|NPNJn|569.43B|569430000000|312800|462724|10.75|21|2024-02-28|15/12/2023|||||312800|1|2023-11-29|15/09/2023|||||344000|1
2024-01-01 19:50:05|08402|41360|NEDJ|100.51B|100510000000|21623|1171586|1.72|33|2024-03-05|15/12/2023||1812||36605000000|21623|1|2023-10-30|15/09/2023|||||19649|1
2024-01-01 19:50:11|08403|41373|OMUJ|56.01B|56010000000|55.1|10772313|24.86|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2024-01-01 19:50:16|08404|50078|RNIJ|82.24B|82240000000|46621|273943|42.42|1|2015-11-16|15/09/2014|||||29400|1|
2024-01-01 19:50:20|08405|41381|REMJ|90.38B|90380000000|16248|1036025|22.14|15|2023-03-22|15/12/2022||624.00|||12987|1|2022-09-20|15/06/2022|14.55||37760000000||12840.75|1
2024-01-01 19:50:25|08406|41365|||||||33|2024-01-18|15/12/2023||||110840000000|256761|1|2023-11-10|15/09/2023|74.63|74.63|98020000000|100600000000|232625|1
2024-01-01 19:50:31|08407|41380|RMHJ|890.46M|890460000|65|2440363|20.37|19|2023-06-22|15/06/2023|||||50|1|2022-12-19|15/12/2022|||||51|1
2024-01-01 19:50:35|08408|41361|SLMJ|156.96B|156960000000|7280|4145553|49.43|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2024-01-01 19:50:40|08409|41374|SOLJ|117.7B|117700000000|18529|2061922|-31.23|33|2024-02-26|15/12/2023||3094||146129000000|18529|1|2023-10-23|15/09/2023|||||25246|1
2024-01-01 19:50:44|08410|41363|SHPJ|149.37B|149370000000|27505|1034741|21.7|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
2024-01-01 19:50:49|08411|41362|SBKJ|345.04B|345040000000|20810|2500864|24.02|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
2024-01-01 19:50:54|08412|41388|TBSJ|31.48B|31480000000|20129|463863|-4.16|30|2024-02-28|15/12/2023|||||20129|1|2023-12-01|15/09/2023||812.00||19295000000|18295|1
2024-01-01 19:50:59|08413|41394|VODJ|205.16B|205160000000|10600|1270233|-13.61|32|2024-01-30|15/12/2023||||26745000000|10600|1|2023-11-13|15/09/2023||514.00||25077000000|10760|1
2024-01-01 19:51:04|08414|41385|WHLJ|65.3B|65300000000|7220|2954286|8.69|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
2024-01-01 19:51:11|08415|11719|4001|11.86B|11860000000|13.18|895871|26.92|37|2024-02-07|15/12/2023||0.25||2660000000|13.180000305176|1|2023-11-06|15/09/2023|0.07|0.065|2440000000|2440000000|13.260000228882|1
2024-01-01 19:51:16|08416|997122|4191|594M|594000000|29.7|1804307|1065.35|28|2024-02-08|15/12/2023|||||29.700000762939|1|2023-11-06|15/09/2023|||||25|0.1
2024-01-01 19:51:21|08417|11711|3010|3.44B|3440000000|34.4|95831|2.68|37|2024-02-21|15/12/2023||||242000000|34.400001525879|1|2023-10-30|15/09/2023|0.45|0.45|214000000|235750000|31.299999237061|1
2024-01-01 19:51:28|08418|11705|2330|10.08B|10080000000|39|564069|-8|37|2024-02-27|15/12/2023||0.2664||618220000|39|1|2023-10-19|15/09/2023|0.17|0.2082|594250000|584000000|37.25|1
2024-01-01 19:51:33|08419|11629|8160|809.84M|809840000|15.28|718136|51.6|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
2024-01-01 19:51:39|08420|11641|8280|720.8M|720800000|18.02|179053|55.09|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2024-01-01 19:51:44|08421|962550|4320|1.97B|1970000000|21.12|118539|28.77|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
2024-01-01 19:51:49|08422|1025124|4012|1.85B|1850000000|4.63|2316277|24.07|28|2024-02-12|15/12/2023|||||4.6300001144409|1|2023-10-25|15/09/2023|||||4.7800002098083|1
2024-01-01 19:51:54|08423|11731|4130|386.1M|386100000|0.13|13890391|16.67|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
2024-01-01 19:52:00|08424|11630|8170|826.2M|826200000|18.36|179992|21.69|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
2024-01-01 19:52:05|08425|11650|6020|543.6M|543600000|18.12|328620|-4.26|24|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2024-01-01 19:52:10|08426|940928|4007|9.63B|9630000000|60.2|495767|48.13|30|2024-03-19|15/12/2023||||369000000|60.200000762939|1|2023-11-05|15/09/2023|0.39|0.39|298000000|298000000|54.900001525879|1
2024-01-01 19:52:15|08427|103950|1820|743.4M|743400000|2.36|2211490|27.37|32|2024-03-27|15/12/2023|||||2.3599998950958|1|2023-11-07|15/09/2023|||||2|1
2024-01-01 19:52:21|08428|1025125|3008|605.8M|605800000|2.68|2515821|49.65|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
2024-01-01 19:52:33|08429|1053058|4334|570.74M|570740000|9.3|83116|11.6|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
2024-01-01 19:52:38|08430|1062590|4337|260.44M|260440000|4.55|99475|-18.6|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2024-01-01 19:52:43|08431|1129465|7200|4.19B|4190000000|139.6|175754|45.92|21|2024-03-28|15/12/2023|||||139.60000610352|1|2023-11-09|15/09/2023|||361000000|361000000|139.60000610352|1
2024-01-01 19:52:49|08432|997124|4141|270M|270000000|45|334621|-37.59|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
2024-01-01 19:52:56|08433|11665|1120|347.2B|347200000000|86.8|4309552|15.03|42|2024-02-12|15/12/2023||1.02||7050000000|86.800003051758|1|2023-10-23|15/09/2023|0.9902|0.9971|6870000000|6810000000|64|1
2024-01-01 19:53:00|08434|1090528|4340|1.44B|1440000000|8.87|335315|-9.3|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2024-01-01 19:53:05|08435|980213|1304|1.27B|1270000000|25.05|281861|10.45|29|2024-01-30|15/12/2023|||||25.049999237061|1|2023-12-14|15/09/2023|||||23.739999771118|1
2024-01-01 19:53:12|08436|11704|2320|1.79B|1790000000|28|442271|31.2|31|2024-03-26|15/12/2023|||||28|1|2023-11-09|15/09/2023|||||19.479999542236|1
2024-01-01 19:53:18|08437|11706|2340|1.36B|1360000000|16.68|255369|6.79|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
2024-01-01 19:53:24|08438|1057695|4338|1.24B|1240000000|9.02|137050|-10.4|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
2024-01-01 19:53:29|08439|11666|1140|45.4B|45400000000|45.4|1183506|2.25|42|2024-02-01|15/12/2023||||1363000000|45.400001525879|1|2023-10-27|15/09/2023|0.6|0.6|1340000000|1260000000|36.650001525879|1
2024-01-01 19:53:34|08440|11738|4200|13.61B|13610000000|181.4|245709|138.44|35|2024-01-16|15/12/2023||1.13||3970000000|181.39999389648|1|2023-10-18|15/09/2023|0.89|1.07|3880000000|3860000000|127.19999694824|1
2024-01-01 19:53:40|08441|11742|4240|2.02B|2020000000|17.62|1371180|13.82|29|2023-11-09|15/09/2023|-1.87|0.105|1190000000|1190000000|21.39999961853|1|2023-08-29|15/03/2023|-0.95|1.05|1420000000|1790000000|18.459999084473|1
2024-01-01 19:53:46|08442|11667|1150|79.8B|79800000000|39.9|4107531|18.74|33|2024-01-30|15/12/2023||0.6364||2580000000|39.900001525879|1|2023-10-24|15/09/2023|0.64|0.6398|2540000000|2520000000|30.5|1
2024-01-01 19:53:51|08443|40411|8312|384.00M|384000000|12.8|1080974|6.67|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
2024-01-01 19:53:55|08444|996548|4331|198.24M|198240000|16.8|80192|-5.49|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2024-01-01 19:54:02|08445|48638|8012|1.14B|1140000000|17.24|152417|38.78|30|2024-03-21|15/12/2023|||||17.239999771118|1|2023-11-05|15/09/2023|||||14.800000190735|1
2024-01-01 19:54:07|08446|11654|6070|1.48B|1480000000|49.45|132781|10.36|35|2024-02-28|15/12/2023|||||49.450000762939|1|2023-11-09|15/09/2023|||||426.50001525879|0.1
2024-01-01 19:54:11|08447|1141641|4348|865.79M|865790000|6.14|149845|-18.95|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2024-01-01 19:54:16|08448|11747|4290|1.66B|1660000000|25.55|735139|86.77|30|2024-03-28|15/12/2023|||||25.549999237061|1|2023-11-09|15/09/2023|||||20.799999237061|1
2024-01-01 19:54:21|08449|1171243|2081|4.99B|4990000000|199.6|108263|38.88|17|2024-02-28|15/12/2023||||565000000|199.60000610352|1|2023-11-06|15/09/2023|1.68|1.64|468800000|420500000|137.80000305176|1
2024-01-01 19:54:27|08450|11617|8040|1.04B|1040000000|17.36|78112|32.06|28|2024-03-12|15/12/2023|||||17.360000610352|1|2023-11-02|15/09/2023|||||16.239999771118|1
2024-01-01 19:54:32|08451|11628|8150|404.49M|404490000|13.9|264478|27.22|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
2024-01-01 19:54:38|08452|11645|2280|55.5B|55500000000|55.5|666186|4.3|42|2024-01-22|15/12/2023||0.4||5070000000|55.5|1|2023-10-08|15/09/2023|0.49|0.55|4800000000|5040000000|63.5|1
2024-01-01 19:54:45|08453|11636|8230|2.85B|2850000000|71.3|170983|-20.67|28|2024-02-27|15/12/2023|||||71.300003051758|1|2023-11-02|15/09/2023|||||146.39999389648|1
2024-01-01 19:54:50|08454|11671|1213|646.21M|646210000|59.3|652542|49.39|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
2024-01-01 19:54:55|08455|11691|2170|2.03B|2030000000|41.3|264019|8.32|31|2024-03-26|15/12/2023|||||41.299999237061|1|2023-11-05|15/09/2023|0.31|0.31|394000000|394000000|38.900001525879|1
2024-01-01 19:55:01|08456|19027|8310|561.58M|561580000|13.06|940136|43.26|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
2024-01-01 19:55:07|08457|11690|2160|655.38M|655380000|66.2|296565|85.23|34|2024-03-26|15/12/2023|||||66.199996948242|1|2023-10-26|15/09/2023|||||40.549999237061|1
2024-01-01 19:55:12|08458|1163395|1182|1.24B|1240000000|13.66|103977|-8.3|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
2024-01-01 19:55:20|08459|11646|4061|579.6M|579600000|0.92|5577978|-11.65|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
2024-01-01 19:55:26|08460|11694|2200|1.26B|1260000000|126|523929|219|31|2024-03-28|15/12/2023|||||126|1|2023-11-01|15/09/2023|||||96.199996948242|1
2024-01-01 19:55:31|08461|997127|7201|703M|703000000|7.03|2363636|9.69|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
2024-01-01 19:55:36|08462|1131253|4321|9.84B|9840000000|20.72|1360390|8.8|22|2024-02-08|15/12/2023||0.64||569410000|20.719999313354|1|2023-11-09|15/09/2023|0.54|0.65|567700000|596700000|20.479999542236|1
2024-01-01 19:55:41|08463|1177730|7202|41.38B|41380000000|347.8|138250|44.07|14|2024-02-14|15/12/2023||2.59||2850000000|347.79998779297|1|2023-10-29|15/09/2023|3.22|3.22|2790000000|2790000000|304.20001220703|1
2024-01-01 19:55:47|08464|11620|8070|1.2B|1200000000|18.72|436484|16.94|28|2024-02-19|15/12/2023|||||18.719999313354|1|2023-11-05|15/09/2023|||||18.120000839233|1
2024-01-01 19:55:52|08465|11733|4150|3.73B|3730000000|21|152622|16.81|33|2024-03-04|15/12/2023|||||21|1|2023-10-26|15/09/2023|||||19.520000457764|1
2024-01-01 19:55:59|08466|11663|1080|38.03B|38030000000|25.35|1443275|-21.06|42|2024-02-27|15/12/2023||0.59||2060000000|25.35000038147|1|2023-10-22|15/09/2023|0.72|0.6|2200000000|2200000000|23.059999465942|1
2024-01-01 19:56:05|08467|11727|4080|1.64B|1640000000|13|333522|27.17|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
2024-01-01 19:56:12|08468|19029|1301|838.19M|838190000|29.85|157069|24.58|28|2024-03-27|15/12/2023|||||29.85000038147|1|2023-11-05|15/09/2023|||||24.620000839233|1
2024-01-01 19:56:17|08469|11670|1212|10.61B|10610000000|132.6|268912|157.64|28|2024-02-28|15/12/2023|||||132.60000610352|1|2023-11-05|15/09/2023|||654000000|651000000|94.5|1
2024-01-01 19:56:23|08470|1142328|4292|3.08B|3080000000|73.1|104072|31.74|20|2024-03-06|15/01/2024|||||73.099998474121|1|2023-12-12|15/10/2023|||170000000||73.300003051758|1
2024-01-01 19:56:29|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
2024-01-01 19:56:34|08472|11753|7040|1.51B|1510000000|167.6|1045484|261.24|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
2024-01-01 19:56:40|08473|11638|8250|1.4B|1400000000|26.65|135232|12.25|28|2024-02-12|15/12/2023|||||26.64999961853|1|2023-11-05|15/09/2023|||318000000|318000000|42.780000686646|0.66666666666667
2024-01-01 19:56:44|08474|11688|2140|1.26B|1260000000|15.64|337165|10.48|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
2024-01-01 19:56:50|08475|997125|4051|657.11M|657110000|64.9|103111|14.64|24|2023-03-20|15/12/2022|0.42||67250000||58|1|2022-11-15|15/09/2022|0.4||63210000||64.400001525879|1
2024-01-01 19:56:58|08476|11723|4030|16.32B|16320000000|22.1|431987|12.15|37|2024-02-28|15/12/2023|||||22.10000038147|1|2023-10-25|15/09/2023|||||22.059999465942|1
2024-01-01 19:57:04|08477|11730|4110|1.28B|1280000000|2.14|3354909|-10.55|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
2024-01-01 19:57:10|08478|103949|1302|2.82B|2820000000|46.95|347123|55.37|28|2024-02-29|15/12/2023|||||46.950000762939|1|2023-11-01|15/09/2023|||744000000|744000000|32.200000762939|1
2024-01-01 19:57:20|08479|11668|1210|928.13M|928130000|33.75|85998|-1.48|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
2024-01-01 19:57:25|08480|1167201|4161|7.05B|7050000000|6.17|1622795|27.89|19|2024-03-26|15/12/2023||0.03||1380000000|6.1700000762939|1|2023-11-08|15/09/2023|0.03|0.03|1360000000|1330000000|6.0100002288818|1
2024-01-01 19:57:30|08481|11658|1020|15.47B|15470000000|18.86|2532897|-1.99|38|2024-02-01|15/12/2023||||875000000|18.860000610352|1|2023-10-25|15/09/2023|||853000000|838000000|15.460000038147|1
2024-01-01 19:57:35|08482|1141640|4347|1.58B|1580000000|9.72|106694|6.99|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2024-01-01 19:57:41|08483|11661|1050|48.95B|48950000000|40.85|721414|-1.48|38|2024-02-05|15/12/2023||0.9868||2460000000|40.849998474121|1|2023-10-24|15/09/2023|0.9867|0.9882|2470000000|2450000000|33.950000762939|1
2024-01-01 19:57:47|08484|11744|4260|5.76B|5760000000|80.9|218277|73.06|31|2024-02-05|15/12/2023|||||80.900001525879|1|2023-10-26|15/09/2023|1.01|1.01|369000000|346500000|63.900001525879|1
2024-01-01 19:57:53|08485|11634|8210|31.91B|31910000000|214.4|159624|48.4|30|2024-03-07|15/12/2023|||||214.39999389648|1|2023-10-31|15/09/2023|||4030000000|4030000000|229.39999389648|1
2024-01-01 19:57:59|08486|11640|8270|598.8M|598800000|19.96|116297|21.6|28|2024-03-07|15/12/2023|||||19.959999084473|1|2023-11-05|15/09/2023|||||19.200000762939|1
2024-01-01 19:58:04|08487|40966|4005|8.16B|8160000000|182|171302|135.99|30|2024-02-26|15/12/2023||||305000000|182|1|2023-11-05|15/09/2023|1.08|1.08|275000000|275000000|124|1
2024-01-01 19:58:11|08488|40409|6004|10.61B|10610000000|129.4|308266|72|34|2024-03-20|15/12/2023||||581000000|129.39999389648|1|2023-11-06|15/09/2023|0.95|0.95|566000000|541000000|108|1
2024-01-01 19:58:17|08489|11675|2001|1.37B|1370000000|20.3|386012|-20.16|31|2024-02-27|15/12/2023||||165000000|20.299999237061|1|2023-11-09|15/09/2023||||189000000|18.719999313354|1
2024-01-01 19:58:22|08490|11637|8240|825M|825000000|27.5|157659|61.29|28|2024-03-18|15/12/2023|||||27.5|1|2023-11-05|15/09/2023|||||19.420000076294|1
2024-01-01 19:58:28|08491|40408|3003|2.84B|2840000000|20.28|287749|3.7|34|2024-02-19|15/12/2023||||102000000|20.280000686646|1|2023-11-01|15/09/2023|0.14|0.14|71000000|84000000|17.39999961853|1
2024-01-01 19:58:34|08492|40965|4004|16.64B|16640000000|170.4|121462|16.08|35|2024-03-19|15/12/2023||0.89||780410000|170.39999389648|1|2023-11-06|15/09/2023|1.01|0.645|750000000|749960000|150.39999389648|1
2024-01-01 19:58:40|08493|11748|4300|15.34B|15340000000|14.2|5113151|22.2|42|2024-03-20|15/12/2023||0.14||1020000000|14.199999809265|1|2023-11-06|15/09/2023|0.14|0.14|715700000|815000000|15.800000190735|1
2024-01-01 19:58:44|08494|1073180|4339|879.41M|879410000|8.18|113981|-18.48|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
2024-01-01 19:58:49|08495|1159097|4013|100.87B|100870000000|288.2|192499|28.74|18|2024-02-19|15/12/2023||||2740000000|288.20001220703|1|2023-10-29|15/09/2023|1.41|1.41|2440000000|2440000000|225.19999694824|1
2024-01-01 19:58:55|08496|11721|4010|2.70B|2700000000|27|113154|37.33|28|2024-02-07|15/12/2023|||||27|1|2023-10-31|15/09/2023|||||23.420000076294|1
2024-01-01 19:59:00|08497|943613|1303|3.2B|3200000000|2.88|6435787|202.13|25|2023-05-14|15/03/2023|0.78||380200000||0.0008205635030259|2023-06-22|2023-04-02|15/12/2022|0.89||364900000||0.00067226891463426|2023-06-22
2024-01-01 19:59:10|08498|11740|4220|9.09B|9090000000|8.04|1239802|-4.68|36|2024-03-28|15/12/2023|||||8.039999961853|1|2023-11-09|15/09/2023|||||7.3099999427795|1
2024-01-01 19:59:15|08499|40410|8311|362.02M|362020000|15.74|1228178|70.38|24|2023-03-19|15/12/2022|1.48||56930000||9.1999998092651|1|2022-11-10|15/09/2022|-0.67||58020000||18.420000076294|1
2024-01-01 19:59:21|08500|11717|3080|3.27B|3270000000|38.05|40548|-5.34|35|2024-03-19|15/12/2023||||242000000|38.049999237061|1|2023-11-08|15/09/2023|0.55|0.55|198000000|198330000|36.400001525879|1
2024-01-01 19:59:27|08501|11751|7020|38.5B|38500000000|50|1001048|41.15|42|2024-02-19|15/12/2023||0.8017||4380000000|50|1|2023-10-22|15/09/2023|0.68|0.68|4100000000|4100000000|45.5|1
2024-01-01 19:59:33|08502|19031|4003|6.96B|6960000000|92.6|520812|29.81|39|2024-02-14|15/12/2023||1.29||1580000000|92.599998474121|1|2023-10-30|15/09/2023|1.48|1.2|1450000000|1450000000|78.099998474121|1
2024-01-01 19:59:38|08503|11692|2180|640.55M|640550000|55.7|574617|57.25|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
2024-01-01 19:59:43|08504|11736|4180|860.75M|860750000|3.13|1039413|4.03|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
2024-01-01 19:59:48|08505|11683|2080|5.04B|5040000000|67.2|185555|31.27|33|2024-03-20|15/12/2023|||||67.199996948242|1|2023-11-06|15/09/2023|||||58.200000762939|1
2024-01-01 19:59:54|08506|11639|8260|398.5M|398500000|7.97|433375|16.01|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
2024-01-01 20:00:00|08507|11625|8120|751.76M|751760000|16.38|391855|90.61|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
2024-01-01 20:00:06|08508|11647|6001|1.8B|1800000000|50.8|77740|15.12|31|2024-02-26|15/12/2023||||242000000|50.799999237061|1|2023-11-01|15/09/2023|||211100000|232000000|44|1
2024-01-01 20:00:17|08509|19032|3001|1.17B|1170000000|12.1|241316|10.56|29|2024-02-26|15/12/2023|||||12.10000038147|1|2023-11-05|15/09/2023|||78000000|78000000|11.539999961853|1
2024-01-01 20:00:24|08510|11648|6002|2.13B|2130000000|32.95|94680|-5.81|42|2024-03-11|15/12/2023||0.25||320970000|32.950000762939|1|2023-11-02|15/09/2023|0.17|0.29|313020000|313040000|30.25|1
2024-01-01 20:00:28|08511|1178933|2082|187.45B|187450000000|256.4|353736|69.08|13|2024-03-13|15/12/2023||||1485000000|256.39999389648|1|2023-11-02|15/09/2023|0.6827||2080000000|1486000000|226|1
2024-01-01 20:00:33|08512|11743|4250|25.86B|25860000000|22.4|2084976|35.59|41|2024-03-28|15/10/2023|||||22.39999961853|1|2023-08-13|15/04/2023|||||25.450000762939|1
2024-01-01 20:00:37|08513|1010626|4332|429M|429000000|6.5|99209|-5.1|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2024-01-01 20:00:42|08514|1127827|4342|2.52B|2520000000|13.52|194186|3.88|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2024-01-01 20:00:48|08515|11737|4190|18.74B|18740000000|15.62|1818471|3.87|37|2024-03-25|15/12/2023||0.19||2480000000|15.619999885559|1|2023-11-02|15/09/2023|0.25|0.185|2640000000|2640000000|14.260000228882|1
2024-01-01 20:00:53|08516|11656|6090|760M|760000000|15.2|360817|24.43|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2024-01-01 20:00:59|08517|19023|3091|1.32B|1320000000|12.16|144675|9.76|34|2024-03-11|15/12/2023||||88000000|12.159999847412|1|2023-11-09|15/09/2023||||72000000|11.720000267029|1
2024-01-01 20:01:04|08518|19030|4310|4.74B|4740000000|13.96|317522|30.54|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
2024-01-01 20:01:11|08519|11746|4280|26.42B|26420000000|7.13|132299|-7.62|37|2024-03-28|15/12/2023|||||7.1300001144409|1|2023-11-09|15/09/2023|||608200000||7.0300002098083|1
2024-01-01 20:01:16|08520|985835|4011|815.28M|815280000|14.22|371905|15.07|28|2024-03-21|15/12/2023|||||14.220000267029|1|2023-10-30|15/09/2023|||||11.939999580383|1
2024-01-01 20:01:22|08521|1097263|1830|10.65B|10650000000|203.4|172603|142.14|25|2024-02-12|15/12/2023||||408000000|203.39999389648|1|2023-10-29|15/09/2023|1.41|1.41|348000000|348100000|142.60000610352|1
2024-01-01 20:01:28|08522|11669|1211|183.85B|183850000000|49.8|1283888|12.57|42|2024-01-29|15/12/2023||0.1455||7100000000|49.799999237061|1|2023-10-30|15/09/2023|-0.02|0.1413|6230000000|6930000000|36.900001525879|1
2024-01-01 20:01:32|08523|11696|2220|695.26M|695260000|19.64|219030|17.38|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
2024-01-01 20:01:38|08524|11615|8020|880M|880000000|17.6|679035|57.79|28|2024-03-27|15/12/2023|||||17.60000038147|1|2023-11-07|15/09/2023|||||18.420000076294|1
2024-01-01 20:01:44|08525|11729|4100|12.23B|12230000000|74.2|112030|21.01|32|2023-04-09|15/12/2022|0.63||253100000||71.099998474121|1|2023-01-09|15/09/2022|0.35||132500000||62|1
2024-01-01 20:01:50|08526|11616|8030|1.51B|1510000000|14.4|696633|67.05|30|2024-03-05|15/12/2023|||||14.39999961853|1|2023-11-06|15/09/2023|||||13.979999542236|1
2024-01-01 20:01:54|08527|1141642|4346|363.45M|363450000|4.96|72137|3.56|7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2024-01-01 20:01:59|08528|11709|2370|899.2M|899200000|22.48|750866|125.66|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
2024-01-01 20:02:04|08529|969107|4009|8.32B|8320000000|90.4|689892|246.95|28|2024-02-26|15/12/2023||||737000000|90.400001525879|1|2023-11-02|15/09/2023|0.47|0.47|671000000|671000000|69.400001525879|1
2024-01-01 20:02:10|08530|953109|1202|2.29B|2290000000|34.3|545516|5.34|28|2024-03-14|15/12/2023|||||34.299999237061|1|2023-11-08|15/09/2023|||||29|1
2024-01-01 20:02:16|08531|11720|4002|22.96B|22960000000|114.8|458042|6.99|37|2024-03-12|15/12/2023||1.06||782790000|114.80000305176|1|2023-11-01|15/09/2023|0.78|0.74|641000000|640950000|100|1
2024-01-01 20:02:21|08532|1054997|4336|630.9M|630900000|6.08|145850|-21.94|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
2024-01-01 20:02:24|08533|1054998|4335|513.04M|513040000|5.83|85899|-34.58|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
2024-01-01 20:02:31|08534|11649|6010|2.88B|2880000000|28.3|997955|36.39|34|2024-03-20|15/12/2023||||772000000|28.299999237061|1|2023-10-29|15/09/2023|||861100000|733000000|45.849998474121|1
2024-01-01 20:02:36|08535|40407|3002|1.94B|1940000000|11.44|442563|-5.31|32|2024-02-21|15/12/2023|||||11.439999580383|1|2023-11-09|15/09/2023|||114000000|122500000|10.659999847412|1
2024-01-01 20:02:42|08536|11695|2210|754.99M|754990000|32.1|103543|-2.73|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
2024-01-01 20:02:47|08537|942783|||||||30|2024-01-31|15/12/2023||0.8117||8770000000|38.799999237061|1|2023-10-24|15/09/2023|0.8019|0.8033|8740000000|8680000000|31|1
2024-01-01 20:02:52|08538|1116144|4291|5.22B|5220000000|121.4|88512|73.06|21|2024-01-10|15/11/2023|||||121.40000152588|1|2023-11-26|15/08/2023|||119000000|118000000|111.80000305176|1
2024-01-01 20:02:57|08539|11684|2090|753.67M|753670000|23.8|147426|5.49|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
2024-01-01 20:03:03|08540|48637|3004|1.91B|1910000000|10.6|288462|-2.23|33|2024-03-25|15/12/2023||||174000000|10.60000038147|1|2023-11-02|15/09/2023||||163000000|10.180000305176|1
2024-01-01 20:03:08|08541|11710|2380|17.34B|17340000000|10.38|1545281|-3.18|36|2024-02-05|15/12/2023|||||10.380000114441|1|2023-11-08|15/09/2023|||||10.140000343323|1
2024-01-01 20:03:15|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
2024-01-01 20:03:21|08543|11714|3040|5.74B|5740000000|63.8|30158|4.26|36|2024-02-01|15/12/2023||||157000000|63.799999237061|1|2023-11-08|15/09/2023|0.45|0.45|165000000|163500000|62.599998474121|1
2024-01-01 20:03:27|08544|997128|6012|424.46M|424460000|26.85|160029|29.31|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2024-01-01 20:03:32|08545|11741|4230|761.91M|761910000|25.2|93670|4.96|30|2024-03-27|15/12/2023|||||25.200000762939|1|2023-11-09|15/09/2023|||||20.299999237061|1
2024-01-01 20:03:38|08546|11657|1010|86.11B|86110000000|28.75|1718946|-10.38|42|2024-02-12|15/12/2023||0.6346||3890000000|28.75|1|2023-10-22|15/09/2023|0.6613|0.6656|3980000000|3960000000|26.299999237061|1
2024-01-01 20:03:43|08547|994496|4330|1.52B|1520000000|8.88|160749|-10.32|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
2024-01-01 20:03:49|08548|11662|1060|77.88B|77880000000|37.9|1203832|-2.7|42|2024-02-20|15/12/2023||0.8378||3240000000|37.900001525879|1|2023-10-25|15/09/2023|0.8908|0.8904|3250000000|3250000000|31.950000762939|1
2024-01-01 20:03:54|08549|11621|8080|391M|391000000|11.5|289590|0|23|2022-10-17|15/09/2022|||||11.979999542236|1|2022-08-21|15/06/2022|0.14||55430000||17.180000305176|1
2024-01-01 20:04:01|08550|11677|2010|251.1B|251100000000|83.7|1423148|-6.6|42|2024-01-29|15/12/2023||0.4204||36480000000|83.699996948242|1|2023-11-02|15/09/2023|0.18|0.2441|35980000000|35940000000|75.699996948242|1
2024-01-01 20:04:07|08551|11678|2020|66.36B|66360000000|139.4|357420|-5.47|41|2024-01-25|15/12/2023||2.21||2670000000|139.39999389648|1|2023-10-30|15/09/2023|2.2|2.04|2670000000|2670000000|127.40000152588|1
2024-01-01 20:04:14|08552|11644|2270|10.7B|10700000000|334.4|35268|54.91|30|2024-01-22|15/12/2023||||724000000|334.39999389648|1|2023-10-30|15/09/2023|||744400000|679000000|300|1
2024-01-01 20:04:21|08553|997126|1832|577.5M|577500000|3.3|2019333|-0.62|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
2024-01-01 20:04:26|08554|11631|8180|356.3M|356300000|25.45|789612|79.84|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
2024-01-01 20:04:32|08555|11703|2310|24.87B|24870000000|34.2|1604117|0.29|42|2024-03-07|15/12/2023||0.483||1770000000|34.200000762939|1|2023-10-19|15/09/2023|0.32|0.4634|1790000000|1790000000|33.200000762939|1
2024-01-01 20:04:38|08556|11659|1030|15.98B|15980000000|15.98|821878|-7.96|37|2024-02-06|15/12/2023||||1008000000|15.979999542236|1|2023-10-25|15/09/2023|||1010000000|1020000000|14.39999961853|1
2024-01-01 20:04:43|08557|11686|2120|1.72B|1720000000|29.05|853477|28.28|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
2024-01-01 20:04:48|08558|11623|8100|456.6M|456600000|15.22|229729|26.01|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
2024-01-01 20:04:53|08559|11618|8050|408.4M|408400000|20.42|466972|49.69|28|2024-02-05|15/12/2023|||||20.420000076294|1|2023-11-02|15/09/2023|||||34.299999237061|1
2024-01-01 20:04:59|08560|11724|4040|2.53B|2530000000|20.26|1013009|30.11|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2024-01-01 20:05:04|08561|11679|2030|1.38B|1380000000|91.8|164722|28.45|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2024-01-01 20:05:09|08562|11725|4050|4.55B|4550000000|75.8|556286|128.62|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
2024-01-01 20:05:14|08563|1153650|2222|8T|8000000000000|33.05|12845585|13.09|22|2024-03-18|15/12/2023||0.4773||435950000000|33.049999237061|1|2023-11-06|15/09/2023|0.51|0.4696|424100000000|422300000000|33.299999237061|1
2024-01-01 20:05:20|08564|11685|2110|381.69M|381690000|57.2|224461|0|33|2024-02-26|15/12/2023|||||57.200000762939|1|2023-11-30|15/12/2022|||||57.200000762939|1
2024-01-01 20:05:32|08565|11713|3030|8.02B|8020000000|52.4|95834|3.14|37|2024-02-27|15/12/2023||||345000000|52.400001525879|1|2023-11-02|15/09/2023|0.37|0.37|315000000|322500000|50.099998474121|1
2024-01-01 20:05:39|08566|11680|2040|2.23B|2230000000|27.95|575156|-3.5|37|2024-02-14|15/12/2023||||345000000|27.950000762939|1|2023-11-09|15/09/2023|||312000000|292000000|23.360000610352|1
2024-01-01 20:05:45|08567|11697|2230|3.7B|3700000000|4.39|3488571|63.02|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
2024-01-01 20:05:51|08568|953110|4008|1.42B|1420000000|39.45|311118|42.28|30|2024-03-19|15/12/2023||||295000000|39.450000762939|1|2023-11-08|15/09/2023|-0.4|-0.4|219200000|219000000|26.299999237061|1
2024-01-01 20:05:57|08569|11749|5110|79.67B|79670000000|19.12|1148776|-17.84|40|2024-03-13|15/12/2023|||||19.120000839233|1|2023-11-07|15/09/2023|||23800000000|22770000000|17.39999961853|1
2024-01-01 20:06:02|08570|954945|4031|6.82B|6820000000|36.3|691183|65.52|30|2024-03-19|15/12/2023|||||36.299999237061|1|2023-11-05|15/09/2023|0.29|0.29|652000000|652000000|29.39999961853|1
2024-01-01 20:06:08|08571|11707|2350|16.44B|16440000000|10.96|1403638|-19.77|42|2024-02-20|15/12/2023||-0.0449||2690000000|10.960000038147|1|2023-10-23|15/09/2023|-0.2997|-0.2503|2140000000|2130000000|11.60000038147|1
2024-01-01 20:06:14|08572|103952|4006|1.03B|1030000000|22.9|235092|24.73|28|2024-03-27|15/12/2023||||490000000|22.89999961853|1|2023-11-08|15/09/2023|||429300000|491000000|20.39999961853|1
2024-01-01 20:06:19|08573|11633|8200|1.68B|1680000000|18.8|479970|35.77|28|2024-03-18|15/12/2023|||||18.799999237061|1|2023-11-06|15/09/2023|||||18.180000305176|1
2024-01-01 20:06:25|08574|11642|2050|20.26B|20260000000|38.1|662484|36.43|42|2024-03-25|15/12/2023||0.45||7180000000|38.099998474121|1|2023-10-16|15/09/2023|0.28|0.59|6350000000|6710000000|35.349998474121|1
2024-01-01 20:06:29|08575|1097260|4344|1.68B|1680000000|8.99|234349|-11.63|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
2024-01-01 20:06:35|08576|40406|1810|7.36B|7360000000|27.25|1513078|54.99|34|2024-03-26|15/12/2023|||||27.25|1|2023-11-08|15/09/2023|0.23|0.23|795500000|795500000|24.920000076294|1
2024-01-01 20:06:41|08577|11652|6050|993.6M|993600000|24.84|273062|-9.29|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
2024-01-01 20:06:46|08578|11672|||||||37|2024-03-12|15/12/2023||||261000000|27.75|1|2023-11-02|15/09/2023|||322720000|314000000|20.799999237061|1
2024-01-01 20:06:51|08579|11653|6060|557.4M|557400000|18.58|275413|-1.53|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2024-01-01 20:06:56|08580|11687|2130|455.2M|455200000|11.38|226785|9.86|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
2024-01-01 20:07:02|08581|11732|4140|546.26M|546260000|28.1|273613|-8.71|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
2024-01-01 20:07:08|08582|11699|2250|16.88B|16880000000|22.36|760166|1|37|2024-03-06|15/12/2023||0.23||0.00|22.360000610352|1|2023-11-02|15/09/2023|0.29|0.22|0.00|0.00|23.360000610352|1
2024-01-01 20:07:15|08583|11693|2190|2.47B|2470000000|30.25|710652|51.23|28|2024-02-28|15/12/2023|||||30.25|1|2023-11-05|15/09/2023|||266000000|266000000|25.299999237061|1
2024-01-01 20:07:20|08584|11715|3050|5.95B|5950000000|42.5|48888|-16.57|37|2024-03-11|15/12/2023||||258000000|42.5|1|2023-11-05|15/09/2023|0.26|0.26|285000000|282500000|41.450000762939|1
2024-01-01 20:07:26|08585|11682|2070|4.57B|4570000000|38.05|316892|73.55|36|2024-03-21|15/12/2023||||1426000000|38.049999237061|1|2023-11-06|15/09/2023|||382000000|382000000|31.85000038147|1
2024-01-01 20:07:31|08586|11702|2300|1.49B|1490000000|44.1|342916|91|28|2024-03-21|15/12/2023|||||44.099998474121|1|2023-10-29|15/09/2023|||||37.950000762939|1
2024-01-01 20:07:36|08587|11745|4270|936M|936000000|15.6|221602|-11.09|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
2024-01-01 20:07:42|08588|11722|4020|6.05B|6050000000|16.14|925484|39.58|33|2024-03-25|15/12/2023|||||16.139999389648|1|2023-10-26|15/09/2023|||||12.039999961853|1
2024-01-01 20:07:48|08589|11739|4210|13.63B|13630000000|170.4|148190|-5.82|26|2024-03-28|15/12/2023|||||170.39999389648|1|2023-11-08|15/09/2023|||1060000000||136|1
2024-01-01 20:07:54|08590|11674|1320|1.83B|1830000000|36.25|743692|102.79|31|2024-02-15|15/12/2023|||||36.25|1|2023-11-02|15/09/2023||||369000000|35.900001525879|1
2024-01-01 20:07:59|08591|11750|7010|201.37B|201370000000|40.4|3894806|10.38|42|2024-02-20|15/12/2023||0.486||18460000000|40.400001525879|1|2023-10-30|15/09/2023|0.9804|0.9356|18110000000|18050000000|36.849998474121|1
2024-01-01 20:08:05|08592|11708|2360|719.25M|719250000|47.95|160538|22.25|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
2024-01-01 20:08:10|08593|1141643|4345|552.24M|552240000|4.68|127574|-4.29|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
2024-01-01 20:08:16|08594|11651|6040|680.11M|680110000|17.36|406235|13.55|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
2024-01-01 20:08:22|08595|11728|4090|4.33B|4330000000|27|259317|7.6|36|2024-02-29|15/12/2023|||||27|1|2023-11-05|15/09/2023|||123000000|123000000|26.35000038147|1
2024-01-01 20:08:29|08596|40405|1201|745.29M|745290000|16.04|244314|-16.96|28|2024-03-19|15/12/2023|||||16.040000915527|1|2023-11-02|15/09/2023|||||13.079999923706|1
2024-01-01 20:08:34|08597|1011863|4333|579.36M|579360000|11.32|74152|-4.07|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
2024-01-01 20:08:39|08598|1176205|2281|2.04B|2040000000|102.2|217232|-21.49|12|2024-02-12|15/12/2023|||||102.19999694824|1|2023-11-05|15/09/2023|||528000000|531000000|87.699996948242|1
2024-01-01 20:08:45|08599|11726|4070|673.6M|673600000|16.84|377130|-3.61|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
2024-01-01 20:08:51|08600|11681|2060|8.29B|8290000000|12.4|1870913|0.16|42|2024-02-27|15/12/2023||||835000000|12.39999961853|1|2023-10-29|15/09/2023|0.14|0.14|832000000|831670000|11.239999771118|1
2024-01-01 20:08:58|08601|11614|8010|20.1B|20100000000|134|328165|94.1|37|2024-03-07|15/12/2023|||||134|1|2023-11-05|15/09/2023|||3240000000|3240000000|128|1
2024-01-01 20:09:05|08602|11718|3090|1.22B|1220000000|13.6|183966|-8.85|34|2024-01-15|15/12/2023||||76000000|13.60000038147|1|2023-11-09|15/09/2023|||77000000|77000000|14.680000305176|1
2024-01-01 20:09:10|08603|11735|4170|705.45M|705450000|0.6|14369072|-16.67|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
2024-01-01 20:09:16|08604|1172117|4261|2.82B|2820000000|65.5|448978|-4.64|18|2024-03-25|15/12/2023||||315000000|65.5|1|2023-11-08|15/09/2023|0.8|1.05|288400000|288400000|63.299999237061|1
2024-01-01 20:09:21|08605|11734|4160|128M|128000000|12.8|1794160|-26.28|21|2023-04-02|15/12/2022|-0.56||||40.75|1|2023-03-06|15/09/2022|-0.11||||20.799999237061|1
2024-01-01 20:09:26|08606|11632|8190|347.6M|347600000|8.69|469405|21.39|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
2024-01-01 20:09:32|08607|103951|3005|938.3M|938300000|17.06|101396|1.92|28|2024-03-05|15/12/2023|||||17.059999465942|1|2023-10-31|15/09/2023|||||15.079999923706|1
2024-01-01 20:09:37|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
2024-01-01 20:09:43|08609|11643|2100|972.35M|972350000|42|644948|64.26|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
2024-01-01 20:09:48|08610|11619|8060|1.64B|1640000000|19.26|393563|31.12|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
2024-01-01 20:09:54|08611|19025|8300|740M|740000000|18.5|311787|34.86|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
2024-01-01 20:10:00|08612|11701|2290|21.43B|21430000000|38.1|614816|-8.53|38|2024-01-17|15/12/2023||0.2107||1880000000|38.099998474121|1|2023-10-23|15/09/2023|-0.2884|-0.29|1100000000|1100000000|38.950000762939|1
2024-01-01 20:10:07|08613|11716|3060|5.4B|5400000000|34.3|100555|-3.5|37|2024-03-13|15/12/2023||||190000000|34.299999237061|1|2023-10-31|15/09/2023|0.24|0.24|209000000|211250000|32.75|1
2024-01-01 20:10:13|08614|11712|3020|6.87B|6870000000|33.95|251257|26.48|37|2024-02-14|15/12/2023||||232000000|33.950000762939|1|2023-10-16|15/09/2023|0.33|0.33|246000000|300500000|31|1
2024-01-01 20:10:19|08615|1050725|3007|852.75M|852750000|37.9|119640|18.05|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2024-01-01 20:10:25|08616|11752|7030|12.82B|12820000000|14.26|3137458|39.96|38|2024-01-22|15/12/2023||0.12||2590000000|14.260000228882|1|2023-11-08|15/09/2023|0.32|0.235|2530000000|2530000000|13.800000190735|1
2024-01-01 20:10:30|08617|11698|2240|1.63B|1630000000|27.2|544596|65.09|33|2024-03-14|15/12/2023|||||27.200000762939|1|2023-11-02|15/09/2023|||||20.040000915527|1
2024-01-01 20:10:36|08618|11689|2150|1.32B|1320000000|40|272387|22.14|28|2024-03-05|15/12/2023|||||40|1|2023-10-26|15/09/2023|||||32.400001525879|1
2024-01-01 20:10:42|08619|9179|STEL|40.76B|40760000000|2.47|21827376|-3.89|42|2024-02-15|15/12/2023||0.0406||3770000000|2.4700000286102|1|2023-11-09|15/09/2023|0.038|0.065|3540000000|3620000000|2.3599998950958|1
2024-01-01 20:10:48|08620|9184|TBEV|13.19B|13190000000|0.525|21838505|-23.36|40|2024-02-15|15/12/2023||0.4707||80953000000|0.52499997615814|1|2023-11-27|15/09/2023|0.1762|0.1762|64670000000|64670000000|0.52999997138977|1
2024-01-01 20:10:53|08621|9098|GENS|12.07B|12070000000|1|28026914|4.71|42|2024-02-22|15/12/2023||0.0178||628730000|1|1|2023-11-09|15/09/2023|0.0154|0.0112|689900000|680200000|0.86000001430511|1
2024-01-01 20:10:59|08622|8968|CMLT|13.71B|13710000000|2.06|17257583|0.98|42|2024-01-24|15/12/2023||0.0296||270400000|2.0599999427795|1|2023-10-26|15/09/2023||0.0293|391300000|267720000|1.7000000476837|1
2024-01-01 20:11:04|08623|8969|DBSM|86.17B|86170000000|33.41|3515292|-0.01|42|2024-02-07|15/12/2023||0.9521||5020000000|33.409999847412|1|2023-11-06|15/09/2023|1.01|0.9787|5190000000|4990000000|33.290000915527|1
2024-01-01 20:11:09|08624|8959|CTDM|6.03B|6030000000|6.65|1964261|-18.27|42|2024-02-22|15/12/2023||29.00||966940000|6.6500000953674|1|2023-11-22|15/09/2023|||325000000||6.2199997901917|1
2024-01-01 20:11:14|08625|8966|OCBC|58.43B|58430000000|13|4402975|6.73|31|2024-02-23|15/12/2023||0.397||3430000000|13|1|2023-11-10|15/09/2023|0.4|0.4|3430000000|3390000000|13.060000419617|1
2024-01-01 20:11:20|08626|942528|CAPD|13.31B|13310000000|3.03|14203391|10.58|37|2024-03-05|15/12/2023||7.00||722500000|3.0299999713898|1|2023-10-27|15/09/2023|||||2.5|1
2024-01-01 20:11:30|08627|8963|CMDG|3.03B|3030000000|1.4|5991389|16.14|40|2024-02-14|15/12/2023|||||1.3999999761581|1|2023-11-13|15/09/2023|||996600000|996600000|1.3200000524521|1
2024-01-01 20:11:35|08628|8962|WLIL|22.29B|22290000000|3.57|5424695|-14.39|39|2024-02-22|15/12/2023||0.06||15320000000|3.5699999332428|1|2023-10-26|15/09/2023|0.0526|0.051|17670000000|15690000000|3.4500000476837|1
2024-01-01 20:11:43|08629|8979|STEG|12.12B|12120000000|3.89|3216130|16.12|40|2024-02-23|15/12/2023|||||3.8900001049042|1|2023-11-13|15/09/2023|||2430000000|2430000000|3.7599999904633|1
2024-01-01 20:11:50|08630|8960|SCIL|9.45B|9450000000|5.31|3511644|58.56|42|2024-02-23|15/12/2023||0.13||1680000000|5.3099999427795|1|2023-11-17|15/09/2023|0.09|0.08||1680000000|5.0599999427795|1
2024-01-01 20:11:56|08631|8955|KPLM|12.46B|12460000000|7.07|3347875|49.46|42|2024-01-25|15/12/2023||0.1251||2730000000|7.0700001716614|1|2023-10-19|15/09/2023||0.0626|1530000000|1500000000|6.3200001716614|1
2024-01-01 20:12:01|08632|991280|KEPE|3.36B|3360000000|1.95|7986408|10.17|30|2024-01-23|15/12/2023|||||1.9500000476837|1|2023-10-16|15/09/2023|||70680000||2.0299999713898|1
2024-01-01 20:12:06|08633|9196|UOBH|47.58B|47580000000|28.45|2388904|-7.33|30|2024-02-23|15/12/2023||0.8706||3440000000|28.450000762939|1|2023-10-26|15/09/2023|0.8231|0.8363|3460000000|3410000000|27.719999313354|1
2024-01-01 20:12:12|08634|9207|YAZG|5.89B|5890000000|1.49|19333242|9.56|34|2024-02-21|15/12/2023||0.1063||5000000000|1.4900000095367|1|2023-11-08|15/09/2023||0.1063||5000000000|1.539999961853|1
2024-01-01 20:12:17|08635|942530|UTOS|5.31B|5310000000|6.28|1881821|-6.15|34|2024-02-27|15/12/2023||0.1211||201080000|6.2800002098083|1|2023-11-15|15/09/2023|0.0777|0.0777||195240000|6.039999961853|1
2024-01-01 20:12:23|08636|1177475|CAPN|16.12B|16120000000|3.16|8018935|-13.22|12|2024-02-23|15/12/2023||8.00||930410000|3.1600000858307|1|2023-11-09|15/09/2023|||||3.039999961853|1
2024-01-01 20:12:28|08637|991283|MAPI|6.86B|6860000000|2.51|4944709|13.06|30|2024-01-25|15/12/2023||0.0309||187840000|2.5099999904633|1|2023-10-24|15/09/2023|0.0324|0.0309|174120000|179760000|2.1300001144409|1
2024-01-01 20:12:34|08638|8972|SGXL|10.52B|10520000000|9.83|1558891|9.83|42|2024-01-19|15/12/2023||9.50||289000000|9.829999923706|1|2023-10-20|15/09/2023||10.60||281000000|9.6499996185303|1
2024-01-01 20:12:40|08639|955508|VENM|3.95B|3950000000|13.61|963236|-20.22|34|2024-02-23|15/12/2023|||||13.609999656677|1|2023-11-03|15/09/2023|0.217||706300000||11.949999809265|1
2024-01-01 20:12:45|08640|991284|MAPL|8.67B|8670000000|1.74|13407459|9.43|30|2024-01-22|15/12/2023||0.02||189810000|1.7400000095367|1|2023-10-25|15/09/2023|0.0219|0.02|186690000|189810000|1.4900000095367|1
2024-01-01 20:12:51|08641|953093|DFIR|3.25B|3250000000|2.4|552116|-18.09|31|2024-03-07|15/12/2023|||||2.4000000953674|1|2023-10-30|15/09/2023|||||2.1500000953674|1
2024-01-01 20:12:57|08642|8956|HKLD|7.68B|7680000000|3.48|1799362|-24.35|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
2024-01-01 20:13:02|08643|985814|FRAE|4.31B|4310000000|1.15|9615891|-0.86|23|2024-01-31|15/12/2023|||||1.1499999761581|1|2023-11-01|15/09/2023|||||1.039999961853|1
2024-01-01 20:13:07|08644|991282|MACT|8.24B|8240000000|1.57|9234871|-5.99|30|2024-01-26|15/12/2023||0.02||249130000|1.5700000524521|1|2023-10-25|15/09/2023|0.02|0.02|240160000|240080000|1.3200000524521|1
2024-01-01 20:13:12|08645|8961|SIAL|27.15B|27150000000|6.56|4946299|18.63|42|2024-02-20|15/12/2023||0.1869||4780000000|6.5599999427795|1|2023-11-07|15/09/2023|0.2283|0.1761|4680000000|4640000000|6.3299999237061|1
2024-01-01 20:13:18|08646|955406|SATS|4.1B|4100000000|2.75|2868328|2.4|30|2024-02-14|15/12/2023|||||2.75|1|2023-11-10|15/09/2023|||1280000000||2.5599999427795|1
2024-01-01 20:13:25|08647|8957|JCYC|11.76B|11760000000|29.76|275019|4.06|40|2024-02-29|15/12/2023|||||29.760000228882|1|2023-10-31|15/09/2023|||||28.430000305176|1
2024-01-01 20:13:32|08648|8967|JARD|11.92B|11920000000|41.21|294718|-19.04|34|2024-03-07|15/12/2023||3.11||19954000000|41.209999084473|1|2023-11-09|15/09/2023|||||41.169998168945|1
2024-01-01 20:13:38|08649|955053|BANY|299.14M|299140000|0.345|51098|7.81|28|2024-02-28|15/12/2023|||||0.34499999880791|1|2023-11-09|15/09/2023|||||0.38999998569489|1
2024-01-01 20:13:43|08650|24050|AFRE|2.51B|2510000000|19950|14129|23.15|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2024-01-01 20:13:49|08651|10875|ARPT|8.02B|8020000000|6400|161593|10.2|24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2024-01-01 20:13:56|08652|24044|ALLT|222.35M|222350000|606|30491|-51.72|42|2024-02-06|15/12/2023||-0.4652||91290000|605.70001220703|1|2023-11-16|15/09/2023|-1.05|-1.01|84720000|87850000|609|1
2024-01-01 20:14:01|08653|10870|ALHE|5.67B|5670000000|3150|796987|-15.53|31|2024-02-28|15/12/2023|||||3150|1|2023-11-14|15/09/2023|||||2181|1
2024-01-01 20:14:06|08654|1142179|ALTF|1.01B|1010000000|542|439776|-25.9|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
2024-01-01 20:14:11|08655|10873|AMOT|9.52B|9520000000|2025|715617|-3.15|30|2024-02-21|15/12/2023|||||2025|1|2023-11-14|15/09/2023|||||1798|1
2024-01-01 20:14:19|08656|11886|APLP|262.00M|262000000|672.3|210149|-80.65|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2024-01-01 20:14:23|08657|1168294|AQUA|33.33M|33330000|136.3|306244|-77.48|0||
2024-01-01 20:14:28|08658|942781|ARAD|3.20B|3200000000|47800|4456|6.2|24|2023-03-29|15/12/2022|22.37||828700000||41000|1|2022-11-27|15/09/2022|9.45||850000000||44140|1
2024-01-01 20:14:32|08659|1173410|ARGO|1.25B|1250000000|7190|54815|-4.86|0||
2024-01-01 20:14:42|08660|940927|ASHG|6.02B|6020000000|5934|153890|-13.21|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2024-01-01 20:14:48|08661|10973|AUDC|1.36B|1360000000|4460|33623|-29.18|40|2024-01-30|15/12/2023||0.8211||235860000|4460|1|2023-11-02|15/09/2023|0.9955|0.684|245240000|225420000|3151|1
2024-01-01 20:14:55|08662|11884|AUGN|56.20M|56200000|271|158876|-48.85|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
2024-01-01 20:15:01|08663|10878|AZRM|3.26B|3260000000|1550|268939|31.8|28|2024-02-28|15/12/2023|||||1550|1|2023-11-13|15/09/2023|||||1339|1
2024-01-01 20:15:07|08664|11316|AZRG|30.18B|30180000000|25330|117290|1.8|42|2024-03-20|15/12/2023||2.99||546770000|25330|1|2023-11-26|15/09/2023|2.9|2.87|996000000|537120000|20610|1
2024-01-01 20:15:13|08665|10952|POLI|44.53B|44530000000|3329|2706433|3.72|42|2024-03-07|15/12/2023|||||3329|1|2023-11-15|15/09/2023|1.3|1.41|5300000000|5330000000|3017|1
2024-01-01 20:15:17|08666|1152803|BVC|404.94M|404940000|98|150411|-15.68|0||
2024-01-01 20:15:23|08667|10946|ORL|3.94B|3940000000|123.9|6167157|0.73|26|2024-03-13|15/12/2023|||||123.90000152588|1|2023-11-08|15/09/2023|||||118.40000152588|1
2024-01-01 20:15:29|08668|10880|BEZQ|13.86B|13860000000|502|5671620|-18.38|42|2024-03-21|15/12/2023||0.0884||2230000000|502|1|2023-11-13|15/09/2023|0.11|0.1118|2270000000|2280000000|496.29998779297|1
2024-01-01 20:15:35|08669|11802|BIG|9.35B|9350000000|39000|49022|3.25|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2024-01-01 20:15:41|08670|10881|BLSR|3.07B|3070000000|25400|9964|14.55|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2024-01-01 20:15:48|08671|11970|BONS|197.38M|197380000|16.8|1696063|-13.02|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2024-01-01 20:15:53|08672|27521|BCNV|1.93B|1930000000|25000|29|-33.62|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2024-01-01 20:15:58|08673|10987|CAMT|11.28B|11280000000|25280|106773|230.79|34|2024-02-07|15/12/2023||1.98||329530000|25280|1|2023-11-14|15/09/2023|1.93|1.87|305260000|303650000|25430|1
2024-01-01 20:16:03|08674|40402|CRSM|1.41B|1410000000|1598|140624|-22.94|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2024-01-01 20:16:10|08675|10886|CEL|2.57B|2570000000|1588|438293|-19.07|40|2024-03-25|15/12/2023|||||1588|1|2023-11-14|15/09/2023|0.32||1130000000||1069|1
2024-01-01 20:16:16|08676|10888|CLIS|4.76B|4760000000|6118|132752|-1.15|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2024-01-01 20:16:22|08677|10991|CGEN|633.64M|633640000|704|175670|185.24|39|2024-02-22|15/12/2023||0.1066||64880000|704.20001220703|1|2023-11-07|15/09/2023|-0.4265|-0.3811|29230000|28220000|297|1
2024-01-01 20:16:27|08678|10993|DANE|1.80B|1800000000|31790|12689|10.04|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2024-01-01 20:16:33|08679|10998|DNYA|3.17B|3170000000|10480|26925|17.92|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2024-01-01 20:16:38|08680|10893|DLEA|2.26B|2260000000|2337|168733|-43.39|33|2024-02-28|15/12/2023|||||2337|1|2023-11-22|15/09/2023|||||1991|1
2024-01-01 20:16:44|08681|10890|NWMDp|12.07B|12070000000|1035|2143642|32.48|39|2024-03-20|15/12/2023|||||1035|1|2023-11-16|15/09/2023|||||912|1
2024-01-01 20:16:50|08682|10891|DLEKG|8.79B|8790000000|47410|78396|20.03|41|2024-03-27|15/12/2023|||||47410|1|2023-11-20|15/09/2023|20||3070000000||43160|1
2024-01-01 20:16:56|08683|10994|DELG|4.46B|4460000000|17190|18484|11.61|19|2024-02-28|15/12/2023|||||17190|1|2023-11-16|15/09/2023|||||13570|1
2024-01-01 20:17:00|08684|1171353|DLTI|1.07B|1070000000|4396|8699|-0.46|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2024-01-01 20:17:05|08685|10996|DIMRI|5.07B|5070000000|27000|13910|18.94|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2024-01-01 20:17:09|08686|1171352|DIPL|818.32M|818320000|3147|32694|-29.96|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2024-01-01 20:17:15|08687|10995|DIFI|1.23B|1230000000|43400|6851|-25.45|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2024-01-01 20:17:22|08688|10899|DSCT|23.10B|23100000000|1872|3701692|-0.7|42|2024-03-11|15/12/2023|||||1872|1|2023-11-29|15/09/2023|1|1|4070000000|4070000000|1826|1
2024-01-01 20:17:27|08689|1162384|DORL|1.54B|1540000000|879|415626|3.92|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2024-01-01 20:17:32|08690|10906|ESLT|34.37B|34370000000|213.25|64176|35.39|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
2024-01-01 20:17:39|08691|10901|ELCO|3.26B|3260000000|12340|20280|-34.61|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2024-01-01 20:17:45|08692|10904|ELTR|6.01B|6010000000|155900|3976|-19.52|30|2024-02-28|15/12/2023|||||155900|1|2023-11-23|15/09/2023|||||151450|1
2024-01-01 20:17:50|08693|24052|ECP|1.67B|1670000000|7800|28714|-27.04|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2024-01-01 20:17:56|08694|10902|ELCRE|2.43B|2430000000|4319|82352|22.78|28|2024-02-28|15/12/2023|||||4319|1|2023-11-23|15/09/2023|||||4180|1
2024-01-01 20:18:01|08695|10979|ELWS|805.29M|805290000|8147|44791|179.12|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2024-01-01 20:18:05|08696|102937|ELLO|696.16M|696160000|5814|11738|0.95|0||
2024-01-01 20:18:10|08697|1117812|ENOG|8.79B|8790000000|4940|284008|-13.58|12|2024-03-21|15/12/2023|||||4940|1|2023-11-16|15/09/2023|||||4238|1
2024-01-01 20:18:15|08698|942758|ENRG|7.52B|7520000000|1370|1232736|20.58|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2024-01-01 20:18:20|08699|102939|ENLT|8.55B|8550000000|7199|359700|-1.11|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
2024-01-01 20:18:26|08700|11004|EQTL|4.11B|4110000000|11590|17519|5.64|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2024-01-01 20:18:32|08701|1072172|FATTAL|6.70B|6700000000|42260|16790|34.39|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2024-01-01 20:18:37|08702|1152802|FIBIH|5.67B|5670000000|16320|37928|9.14|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2024-01-01 20:18:43|08703|10909|FIBI|15.09B|15090000000|14930|188802|7.84|30|2024-03-13|15/12/2023|||||14930|1|2023-11-29|15/09/2023|4.53||1600000000||15440|1
2024-01-01 20:18:48|08704|11007|FORTY|3.75B|3750000000|24900|16539|-5.65|28|2024-03-14|15/12/2023|||||24900|1|2023-11-22|15/09/2023|||||23160|1
2024-01-01 20:19:01|08705|11854|FOX|3.31B|3310000000|24690|18458|-25.28|32|2024-02-28|15/12/2023|||||24690|1|2023-11-27|15/09/2023|||||26840|1
2024-01-01 20:19:06|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
2024-01-01 20:19:12|08707|10915|GCT|2.07B|2070000000|1302|339122|13.08|42|2024-02-28|15/12/2023||0.61|||1302|1|2023-11-21|15/09/2023|0.62|0.62|||1123|1
2024-01-01 20:19:15|08708|1167677|GNCL|140.72M|140720000|136.4|312410|-25.57|0||
2024-01-01 20:19:21|08709|1129335|GNRS|829.81M|829810000|69.5|9090265|-42.46|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
2024-01-01 20:19:26|08710|10913|GILT|1.25B|1250000000|2293|85954|12.78|21|2024-02-13|15/12/2023||0.06||76900000|2293|1|2023-11-07|15/09/2023|0.08|0.05|63930000|67000000|2522|1
2024-01-01 20:19:33|08711|10919|INFN|2.35B|2350000000|36220|8240|4.99|27|2023-05-03|15/03/2023|||||36220|1|2023-03-01|15/12/2022|||||36220|1
2024-01-01 20:19:38|08712|10920|HARL|6.23B|6230000000|2961|384432|-6.71|41|2024-03-18|15/12/2023||1.19|||2961|1|2023-11-29|15/09/2023||1.18|||2893|1
2024-01-01 20:19:43|08713|11016|HLAN|4.50B|4500000000|20060|27177|10.15|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2024-01-01 20:19:50|08714|10923|ICL|23.55B|23550000000|1840|1983346|-28.57|42|2024-02-14|15/12/2023||0.0892||1680000000|1840|1|2023-11-08|15/09/2023|0.11|0.0959|1860000000|1940000000|1863|1
2024-01-01 20:19:55|08715|102941|IDIN|1.47B|1470000000|10180|30663|28.25|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2024-01-01 20:20:02|08716|11019|IES|1.45B|1450000000|25500|8722|2.01|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2024-01-01 20:20:07|08717|942782|INRM|1.36B|1360000000|1086|287579|-20.36|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2024-01-01 20:20:12|08718|1128859|ISCD|2.64B|2640000000|1366|655553|29.16|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2024-01-01 20:20:18|08719|11058|ISCN|3.38B|3380000000|1130|597625|41.44|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2024-01-01 20:20:24|08720|10925|ILCO|7.17B|7170000000|93050|11330|-26.28|41|2024-03-21|15/12/2023|||||93050|1|2023-11-16|15/09/2023|||||85220|1
2024-01-01 20:20:28|08721|11020|ILDC|1.40B|1400000000|3589|67765|-11.11|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2024-01-01 20:20:33|08722|1166585|ISHI|1.89B|1890000000|7722|15933|-6.53|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2024-01-01 20:20:39|08723|10926|ISRAp|3.90B|3900000000|153|3546894|27.07|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2024-01-01 20:20:44|08724|11883|ISRS|4.16B|4160000000|79640|3884|12.7|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2024-01-01 20:20:49|08725|945143|KEN|4.76B|4760000000|9414|84663|-24.27|0||
2024-01-01 20:20:55|08726|11029|KRUR|841.47M|841470000|6705|7702|-16.97|25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2024-01-01 20:21:01|08727|10932|LUMI|43.94B|43940000000|2995|4065705|0.65|42|2024-03-05|15/12/2023|||||2995|1|2023-11-29|15/09/2023|1.15|1.47|5340000000|5150000000|2776|1
2024-01-01 20:21:06|08728|11910|LVPR|1.12B|1120000000|7790|24011|-3.2|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2024-01-01 20:21:12|08729|24045|LPSN|1.11B|1110000000|3.79|264066|-60.54|34|2024-02-22|15/12/2023||-0.0253||94830000|1400|1|2023-11-08|15/09/2023|0.0089|0.0292|101330000|99130000|1180|1
2024-01-01 20:21:17|08730|11037|MGIC|1.72B|1720000000|3549|58688|-37.27|30|2024-03-04|15/12/2023||0.7238||436250000|3549|1|2023-11-14|15/09/2023|0.7966|0.9722|491200000|501330000|3209|1
2024-01-01 20:21:22|08731|11038|MLTM|1.13B|1130000000|5153|31512|-34.52|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2024-01-01 20:21:27|08732|10938|MTRX|4.41B|4410000000|7230|75223|-7.67|27|2023-05-11|15/03/2023|0.96||1290000000||7100|1|2023-03-13|15/12/2022|0.79||1140000000||6898|1
2024-01-01 20:21:35|08733|1166586|MAXO|979.71M|979710000|755.4|361847|19.98|17|2024-03-19|15/12/2023||0.15||284000000|755.40002441406|1|2023-11-30|15/09/2023|0.17|0.19|314500000|308000000|691.90002441406|1
2024-01-01 20:21:41|08734|11041|MTRN|4.55B|4550000000|4208|187397|17.4|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2024-01-01 20:21:46|08735|102938|MDTR|1.37B|1370000000|915|191106|8.51|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
2024-01-01 20:21:52|08736|11942|MGOR|3.30B|3300000000|9170|64473|-11.86|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2024-01-01 20:21:59|08737|10936|MLSR|13.82B|13820000000|29440|67242|11.69|40|2024-03-11|15/12/2023|||||29440|1|2023-11-22|15/09/2023|||||23700|1
2024-01-01 20:22:05|08738|1008671|MNRT|1.20B|1200000000|173|1461531|1.81|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2024-01-01 20:22:13|08739|10937|MMHD|5.97B|5970000000|9450|68546|36.17|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2024-01-01 20:22:20|08740|10934|MGDL|4.48B|4480000000|428|1172046|2.24|42|2024-03-27|15/12/2023|||||428|1|2023-11-23|15/09/2023|||||430.39999389648|1
2024-01-01 20:22:26|08741|10922|MVNE|8.30B|8300000000|1111|1270692|-4.46|28|2024-03-19|15/12/2023|||||1111|1|2023-11-22|15/09/2023|||||920|1
2024-01-01 20:22:32|08742|10939|MZTF|36.85B|36850000000|14500|444786|25.2|42|2024-03-28|15/12/2023|||||14500|1|2023-11-15|15/09/2023|4.24|4.97|3870000000||13390|1
2024-01-01 20:22:37|08743|10940|NFTA|1.70B|1700000000|1797|68912|11.95|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2024-01-01 20:22:40|08744|1173275|NYAX|2.32B|2320000000|7491|24264|5.11|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
2024-01-01 20:22:46|08745|12104|NTML|984.56M|984560000|4998|82068|-44.27|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2024-01-01 20:22:50|08746|10941|NICE|45.99B|45990000000|72990|83750|6.62|42|2024-02-15|15/12/2023||8.42||2280000000|72990|1|2023-11-16|15/09/2023|8.5|8.49|2250000000|2360000000|68300|1
2024-01-01 20:22:55|08747|11047|NVMI|14.28B|14280000000|50300|51352|75.56|39|2024-02-14|15/12/2023||4.69||486840000|50300|1|2023-11-09|15/09/2023|4.73|4.04|494980000|456960000|38730|1
2024-01-01 20:23:00|08748|997120|NVLG|723.18M|723180000|142|1375955|-48.7|28|2024-02-28|15/12/2023|||||142|1|2023-11-15|15/09/2023|||||157.60000610352|1
2024-01-01 20:23:06|08749|11973|ONE|3.41B|3410000000|4871|68404|-4.93|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2024-01-01 20:23:11|08750|1043291|OPCE|5.16B|5160000000|2588|367753|-38.78|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2024-01-01 20:23:15|08751|41400|OPK|4.23B|4230000000|1.51|388318|33.94|0||
2024-01-01 20:23:20|08752|945707|ORA|16.57B|16570000000|75.76|54783|-10.59|14|2024-02-21|15/12/2023||0.6234||239870000|27680|1|2023-11-08|15/09/2023|0.59|0.3793|208100000|208390000|24960|1
2024-01-01 20:23:27|08753|1168509|NOFR|3.44B|3440000000|10150|31342|3.46|12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2024-01-01 20:23:33|08754|10954|PTNR|3.44B|3440000000|1890|269496|-29.46|42|2024-02-26|15/12/2023||0.2696||837900000|1890|1|2023-11-14|15/09/2023|0.3||829000000||1362|1
2024-01-01 20:23:39|08755|10955|PZOL|3.32B|3320000000|32220|14703|-31.67|42|2024-03-28|15/12/2023|||||32220|1|2023-11-22|15/09/2023|||||31000|1
2024-01-01 20:23:45|08756|24046|PERI|5.26B|5260000000|11420|49669|26.73|30|2024-02-07|15/12/2023||3.59||901540000|11420|1|2023-11-01|15/09/2023|3.37|2.86|744000000|715310000|10380|1
2024-01-01 20:23:51|08757|10953|PRGO|15.8B|15800000000|32.18|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
2024-01-01 20:23:57|08758|10950|PHOE1|9.69B|9690000000|3899|366266|1.52|30|2024-03-21|15/12/2023||1.58|||3899|1|2023-12-04|15/09/2023||1.54|||3591|1
2024-01-01 20:24:03|08759|10951|PLSN|1.36B|1360000000|14450|7789|-9.9|28|2024-02-28|15/12/2023|||||14450|1|2023-11-23|15/09/2023|||||14890|1
2024-01-01 20:24:09|08760|11994|PTBL|1.68B|1680000000|22880|19411|15.45|28|2024-02-28|15/12/2023|||||22880|1|2023-11-07|15/09/2023|||||14040|1
2024-01-01 20:24:13|08761|1169904|RADA|8.59B|8590000000|20.04|47067|0|0||
2024-01-01 20:24:19|08762|10956|RMLI|2.82B|2820000000|20140|22602|-17.85|32|2024-03-28|15/12/2023||3.27||2010000000|20140|1|2023-11-30|15/09/2023||3.22||1990000000|21470|1
2024-01-01 20:24:25|08763|11062|RATIp|3.39B|3390000000|301.5|2296453|28.92|40|2024-02-28|15/12/2023|||||301.5|1|2023-11-29|15/09/2023|||||284.89999389648|1
2024-01-01 20:24:31|08764|11064|RIT1|3.35B|3350000000|1737|504883|-2.41|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2024-01-01 20:24:35|08765|1173540|RTLS|3.47B|3470000000|7082|44202|7.9|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2024-01-01 20:24:40|08766|11090|SPNS|5.84B|5840000000|28.94|81538|63.69|0||
2024-01-01 20:24:46|08767|11072|SLARL|1.92B|1920000000|889|498410|3.87|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2024-01-01 20:24:52|08768|945144|SPEN|8.73B|8730000000|2469|396809|-14.87|24|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2024-01-01 20:24:58|08769|10960|SKBN|5.08B|5080000000|1063|912647|4.26|34|2024-03-27|15/12/2023|||||1063|1|2023-11-30|15/09/2023|||||1081|1
2024-01-01 20:25:04|08770|10958|SAE|4.56B|4560000000|1758|375937|-15.77|34|2024-03-19|15/12/2023||0.3||4050000000|1758|1|2023-11-27|15/09/2023||0.29|3850000000|3970000000|1768|1
2024-01-01 20:25:10|08771|10961|STRS|8.12B|8120000000|7052|109871|-26.57|42|2024-03-19|15/12/2023||0.93||2670000000|7052|1|2023-11-30|15/09/2023|1.04|1.06|2680000000|2780000000|7438|1
2024-01-01 20:25:14|08772|11074|SMT|3.83B|3830000000|5600|61339|21.62|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2024-01-01 20:25:21|08773|942777|TDRN|2.32B|2320000000|27500|14713|-24.7|30|2024-02-28|15/12/2023|||||27500|1|2023-11-27|15/09/2023|||||22520|1
2024-01-01 20:25:26|08774|1142298|TASE|1.77B|1770000000|2006|209104|-9.05|23|2024-03-26|15/12/2023||0.1865||94690000|2006|1|2023-11-21|15/09/2023|0.1865|0.21|95490000|95490000|1967|1
2024-01-01 20:25:31|08775|10963|TEVA|42.4B|42400000000|3845|1200024|15.64|38|2024-02-07|15/12/2023||2.86||15320000000|3845|1|2023-11-08|15/09/2023|2.3|2.38|14770000000|14620000000|3550|1
2024-01-01 20:25:38|08776|10964|TSEM|12.18B|12180000000|11240|270556|-27.71|42|2024-02-20|15/12/2023||2.04||1350000000|11240|1|2023-11-13|15/09/2023|2.09|1.81|1380000000|1390000000|9437|1
2024-01-01 20:25:43|08777|1173975|VRDS|2.89B|2890000000|1945|63259|-34.86|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2024-01-01 20:25:48|08778|1155712|YHNF|2.27B|2270000000|15970|8822|-17.2|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
2024-01-01 20:25:55|08779|41603|AMMB|13.27B|13270000000|4.01|3289795|-3.14|42|2024-02-28|15/12/2023|||||4.0100002288818|1|2023-11-22|15/09/2023|0.142||1110000000||3.9300000667572|1
2024-01-01 20:26:01|08780|41692|AXIA|21.85B|21850000000|2.38|4313086|-22.98|42|2024-02-22|15/12/2023||0.0156|||2.3800001144409|1|2023-11-29|15/09/2023|0.014|0.0506|5700000000||2.3499999046326|1
2024-01-01 20:26:07|08781|41604|CIMB|62.39B|62390000000|5.85|17751940|0.86|42|2024-02-28|15/12/2023||0.1611||5260000000|5.8499999046326|1|2023-11-30|15/09/2023|0.173|0.177|5310000000|5310000000|5.6399998664856|1
2024-01-01 20:26:14|08782|41698|DIAL|11.68B|11680000000|2.07|4996627|-15.51|41|2024-02-15|15/12/2023|||||2.0699999332428|1|2023-11-14|15/09/2023|0.023|0.0238|780400000|780400000|2.0999999046326|1
2024-01-01 20:26:20|08783|41693|CELC|47.86B|47860000000|4.08|2843263|2|42|2024-01-24|15/12/2023||0.0349||1590000000|4.0799999237061|1|2023-11-17|15/09/2023|0.0388|0.0349|3100000000|1590000000|4.2699999809265|1
2024-01-01 20:26:26|08784|41626|GENT|17.79B|17790000000|4.62|4717700|3.12|42|2024-02-28|15/12/2023||0.08||6910000000|4.6199998855591|1|2023-11-23|15/09/2023|0.135|0.1457|7370000000|7370000000|4.3600001335144|1
2024-01-01 20:26:32|08785|41655|GENM|15.25B|15250000000|2.69|7318554|0|42|2024-02-28|15/12/2023||0.03||2670000000|2.6900000572205|1|2023-11-23|15/09/2023|0.031|0.03|2710000000|2710000000|2.5599999427795|1
2024-01-01 20:26:38|08786|41625|HAPS|11.33B|11330000000|4.55|1563744|-28.91|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
2024-01-01 20:26:43|08787|41667|HTHB|9.22B|9220000000|2.7|8846519|58.82|37|2024-02-06|15/12/2023|||||2.7000000476837|1|2023-11-07|15/09/2023|0.008||452100000||2.1400001049042|1
2024-01-01 20:26:49|08788|41685|HLBB|38.73B|38730000000|18.9|1069667|-8.07|42|2024-02-26|15/12/2023||0.4783||1460000000|18.89999961853|1|2023-11-30|15/09/2023|0.5024|0.4979|1390000000|1390000000|19.10000038147|1
2024-01-01 20:26:56|08789|41606|HLCB|18.64B|18640000000|16.44|1084684|-11.61|36|2024-02-26|15/12/2023|||||16.440000534058|1|2023-11-30|15/09/2023|0.654||1570000000||16.39999961853|1
2024-01-01 20:27:01|08790|41678|IHHH|53.11B|53110000000|6.03|3969284|-3.05|38|2024-02-27|15/12/2023||0.0503||4790000000|6.0300002098083|1|2023-11-30|15/09/2023|0.0481|0.0459|5830000000|5120000000|5.8299999237061|1
2024-01-01 20:27:08|08791|41615|IOIB|24.38B|24380000000|3.93|1406221|-2.96|42|2024-02-21|15/12/2023||0.0606|||3.9300000667572|1|2023-11-28|15/09/2023|0.049|0.0482|2200000000|2200000000|3.9500000476837|1
2024-01-01 20:27:14|08792|41620|KLKK|23.53B|23530000000|21.82|665000|-2.42|42|2024-02-14|15/12/2023||0.392|||21.819999694824|1|2023-11-22|15/09/2023|0.1395|0.1718|5780000000|5780000000|21.620000839233|1
2024-01-01 20:27:23|08793|41607|MBBM|107.22B|107220000000|8.89|8520846|2.18|42|2024-02-28|15/12/2023||0.1953||6960000000|8.8900003433228|1|2023-11-21|15/09/2023|0.1956|0.1861|6960000000|6730000000|9.1099996566772|1
2024-01-01 20:27:30|08794|41657|MAHB|12.28B|12280000000|7.36|3055633|12.2|42|2024-02-28|15/12/2023||0.069||1160000000|7.3600001335144|1|2023-11-29|15/09/2023|0.0643|0.0645|1280000000|1140000000|7.3000001907349|1
2024-01-01 20:27:35|08795|41688|MXSC|30.15B|30150000000|3.85|1626006|0.26|42|2024-02-22|15/12/2023||0.03||2530000000|3.8499999046326|1|2023-11-10|15/09/2023|0.037|0.0387|2440000000|2440000000|4.0300002098083|1
2024-01-01 20:27:43|08796|41632|MISC|32.54B|32540000000|7.29|1666784|-2.8|42|2024-02-15|15/12/2023||||3370000000|7.289999961853|1|2023-11-22|15/09/2023|0.117||3370000000||7.3099999427795|1
2024-01-01 20:27:49|08797|950439|NESM|27.58B|27580000000|117.6|161402|-16|30|2024-02-20|15/12/2023|||||117.59999847412|1|2023-10-26|15/09/2023|0.57|0.703|1770000000|1770000000|126.59999847412|1
2024-01-01 20:27:54|08798|41669|PCGB|57.28B|57280000000|7.16|2590478|-16.74|42|2024-02-20|15/12/2023||0.087||6310000000|7.1599998474121|1|2023-11-28|15/09/2023|0.044|0.042|6780000000|6780000000|7.0900001525879|1
2024-01-01 20:28:00|08799|41684|PETR|21.7B|21700000000|21.84|340335|-4.42|38|2024-02-27|15/12/2023||||9499000000|21.840000152588|1|2023-11-23|15/09/2023|0.19|0.18|9920000000|9920000000|22.920000076294|1
2024-01-01 20:28:07|08800|41689|PGAS|34.43B|34430000000|17.4|1138744|1.64|42|2024-02-19|15/12/2023|||||17.39999961853|1|2023-11-20|15/09/2023|0.2385|0.2409|1550000000|1550000000|17.139999389648|1
2024-01-01 20:28:12|08801|41635|PEPT|20.6B|20600000000|14.48|798600|-16.97|39|2024-02-28|15/12/2023|||||14.479999542236|1|2023-11-29|15/09/2023|0.262||1460000000||14.060000419617|1
2024-01-01 20:28:18|08802|953641|PMET|39.63B|39630000000|4.81|4657516|-1.43|30|2024-02-23|15/12/2023|||||4.8099999427795|1|2023-11-28|15/09/2023|0.0372||3440000000|3440000000|4.8699998855591|1
2024-01-01 20:28:24|08803|41609|PUBM|83.27B|83270000000|4.29|15957389|-0.69|41|2024-02-22|15/12/2023||0.0876||3370000000|4.289999961853|1|2023-11-29|15/09/2023|0.088|0.0879|3320000000|3320000000|4.2199997901917|1
2024-01-01 20:28:30|08804|41605|RHBC|23.36B|23360000000|5.45|5010937|-5.87|42|2024-02-26|15/12/2023||0.1548||1960000000|5.4499998092651|1|2023-11-27|15/09/2023|0.152|0.153|1960000000|1960000000|5.5999999046326|1
2024-01-01 20:28:37|08805|41637|SIME|16.02B|16020000000|2.35|9907795|2.17|42|2024-02-22|15/12/2023||0.1194||12700000000|2.3499999046326|1|2023-11-27|15/09/2023|0.047|0.0896|13980000000|13720000000|2.3699998855591|1
2024-01-01 20:28:42|08806|1056019|SIPL|30.84B|30840000000|4.46|1762346|-4.09|28|2024-02-16|15/12/2023||0.0387|||4.460000038147|1|2023-11-24|15/09/2023|0.175|0.039|4770000000|4770000000|4.3600001335144|1
2024-01-01 20:28:48|08807|41648|TENA|58.1B|58100000000|10.04|3256579|4.26|43|2024-02-28|15/12/2023||0.27||15698000000|10.039999961853|1|2023-11-23|15/09/2023|0.15|0.1557|13470000000|13470000000|9.9799995422363|1
2024-01-01 20:28:54|08808|41651|TPGC|7.21B|7210000000|0.9|62918209|-0.55|39|2024-03-20|15/02/2024||-0.002||1310000000|0.89999997615814|1|2023-12-20|15/11/2023|-0.007|-0.0046|493500000|1280000000|0.93999999761581|1
2024-01-01 20:29:00|08809|24454|ARE|807.56M|807560000|13.07|258065|43.47|42|2024-03-05|15/12/2023||0.2886||1210000000|13.069999694824|1|2023-10-25|15/09/2023|1.63|0.4656|1240000000|1280000000|10.789999961853|1
2024-01-01 20:29:07|08810|24698|AC|10.39M|10390000|18.69|2215436|-3.61|42|2024-02-16|15/12/2023||-0.067||5140000000|18.690000534058|1|2023-10-30|15/09/2023|3.41|2.23|6340000000|6130000000|16.719999313354|1
2024-01-01 20:29:13|08811|24448|AGI|7.07B|7070000000|17.82|635486|30.17|34|2024-02-21|15/12/2023||0.1098||236600000|17.819999694824|1|2023-10-25|15/09/2023|0.14|0.1137|256200000|250720000|17.719999313354|1
2024-01-01 20:29:18|08812|24458|ATD|75.19B|75190000000|78.03|1130241|31.14|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
2024-01-01 20:29:25|08813|24451|ALA|7.84B|7840000000|27.82|651301|18.99|42|2024-02-29|15/12/2023||0.7814||4050000000|27.819999694824|1|2023-11-03|15/09/2023|0.1|0.0755|3030000000|2620000000|26.969999313354|1
2024-01-01 20:29:31|08814|40471|AIF|1.92B|1920000000|42.14|96957|-22.02|39|2024-02-22|15/12/2023||0.4479||195880000|42.139999389648|1|2023-11-09|15/09/2023|0.33|0.4775|185230000|197190000|49.409999847412|1
2024-01-01 20:29:37|08815|24455|ARX|11.82B|11820000000|19.67|2437366|7.78|42|2024-02-09|15/12/2023||0.6498||1240000000|19.670000076294|1|2023-11-02|15/09/2023|0.39|0.5358|1330000000|1170000000|22.540000915527|1
2024-01-01 20:29:42|08816|991199|ATZ|3.04B|3040000000|27.5|366128|-41.92|31|2024-05-01|15/02/2024||0.3695||679220000|27.5|1|2024-01-10|15/11/2023||0.4126||623580000|27.5|1
2024-01-01 20:29:48|08817|977762|AX_pa|715.7M|715700000|25.09|9357|0|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
2024-01-01 20:29:56|08818|24445|ACOx|4.39B|4390000000|38.67|198560|-8.75|42|2024-02-22|15/12/2023||1.01||1260000000|38.669998168945|1|2023-10-26|15/09/2023|0.71|0.634||1160000000|34.349998474121|1
2024-01-01 20:30:04|08819|24735|ATS|23.29M|23290000|57.11|165352|35.69|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
2024-01-01 20:30:09|08820|978804|ACB|308.78M|308780000|0.65|1283780|-48|28|2024-02-28|15/12/2023||-0.0261||63250000|0.64999997615814|1|2023-11-09|15/09/2023|-0.01|-0.04|63400000|63410000|0.63999998569489|1
2024-01-01 20:30:14|08821|24750|BDGI|1.4B|1400000000|40.71|60138|52.7|29|2023-03-15|15/12/2022||0.2909||180150000|30.010000228882|1|2022-11-14|15/09/2022|0.42|0.32|163500000|127790000|31.139999389648|1
2024-01-01 20:30:21|08822|24477|BNS|78.31B|78310000000|64.5|4134461|-2.77|43|2024-02-27|15/01/2024||1.64||8220000000|64.5|1|2023-11-28|15/10/2023|1.26|1.65|8310000000|8210000000|60.25|1
2024-01-01 20:30:26|08823|24472|BIR|1.54B|1540000000|5.78|1500776|-38.71|42|2024-02-14|15/12/2023||0.0747||193500000|5.7800002098083|1|2023-11-15|15/09/2023|0.06|0.0863|171410000|172490000|7.4800000190735|1
2024-01-01 20:30:32|08824|24467|BBDb|5.1B|5100000000|53.21|459505|1.8|38|2024-02-15|15/12/2023||1.37||2890000000|53.209999084473|1|2023-11-02|15/09/2023|0.73|0.4589|1860000000|1730000000|45.110000610352|1
2024-01-01 20:30:38|08825|42741|BLX|3.46B|3460000000|33.68|319563|-15.84|41|2024-03-01|15/12/2023||0.4067||249190000|33.680000305176|1|2023-11-09|15/09/2023|-0.03|-0.1428|171000000|170060000|27.729999542236|1
2024-01-01 20:30:44|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
2024-01-01 20:30:50|08827|24481|CAE|9.1B|9100000000|28.6|597005|9.2|43|2024-02-09|15/12/2023||0.2496||1090000000|28.60000038147|1|2023-11-14|15/09/2023|0.27|0.1979|1090000000|1060000000|30.209999084473|1
2024-01-01 20:30:57|08828|24795|CF|706.94M|706940000|7.6|109045|-9.42|41|2024-02-07|15/12/2023||0.1167||438100000|7.5999999046326|1|2023-11-15|15/09/2023|0.00|0.08|337290000|367000000|7.4800000190735|1
2024-01-01 20:31:03|08829|24497|CM|59.4B|59400000000|63.8|3364299|16.49|38|2024-02-29|15/01/2024||1.67||5950000000|63.799999237061|1|2023-11-30|15/10/2023|1.57|1.53|5840000000|5950000000|53.360000610352|1
2024-01-01 20:31:09|08830|42760|CTC|8.3B|8300000000|280|351|12|41|2024-02-15|15/12/2023||5.98||5020000000|280|1|2023-11-09|15/09/2023|2.96|3.29|4250000000|4180000000|264.94000244141|1
2024-01-01 20:31:16|08831|24509|CU|8.63B|8630000000|31.89|582200|-12.99|42|2024-02-22|15/12/2023||0.6904||1020000000|31.889999389648|1|2023-10-26|15/09/2023|0.2457|0.3243|812000000|898710000|28.829999923706|1
2024-01-01 20:31:23|08832|24513|CWB|2.98B|2980000000|30.87|305240|28.3|42|2024-03-07|15/01/2024||0.9159||293240000|30.870000839233|1|2023-12-08|15/10/2023|0.94|0.8799|291760000|291490000|30.229999542236|1
2024-01-01 20:31:29|08833|24486|CFP|2.13B|2130000000|17.85|245441|-16.24|42|2024-02-22|15/12/2023||-0.4991||1260000000|17.85000038147|1|2023-11-02|15/09/2023|-0.16|-0.4409|1310000000|1280000000|14.550000190735|1
2024-01-01 20:31:35|08834|24503|CPX|4.45B|4450000000|37.84|419196|-18.33|42|2024-02-16|15/12/2023||0.8667||637350000|37.840000152588|1|2023-11-01|15/09/2023|2.26|1.37|1150000000|672670000|35.490001678467|1
2024-01-01 20:31:41|08835|24505|CS|4.49B|4490000000|6.45|1177432|30.57|38|2024-02-14|15/12/2023||0.0177||345130000|6.4499998092651|1|2023-11-03|15/09/2023|-0.02|-0.0039|322200000|337350000|4.8499999046326|1
2024-01-01 20:31:48|08836|42771|CJT|1.99B|1990000000|119.17|57470|2.42|39|2024-02-22|15/12/2023||0.8563||247640000|119.16999816895|1|2023-11-07|15/09/2023|0.3|0.716|214000000|217650000|85.940002441406|1
2024-01-01 20:31:54|08837|24781|CAS|1.28B|1280000000|12.73|119860|50.47|42|2024-02-29|15/12/2023||0.2735||1200000000|12.729999542236|1|2023-11-09|15/09/2023|0.44|0.3673|1200000000|1190000000|11.380000114441|1
2024-01-01 20:32:00|08838|24484|CCLb|10.59B|10590000000|59.59|230636|3.03|42|2024-02-22|15/12/2023||0.88||1650000000|59.590000152588|1|2023-11-08|15/09/2023|0.95|0.9682|1690000000|1730000000|54.659999847412|1
2024-01-01 20:32:06|08839|24495|CLS|4.62B|4620000000|38.81|445373|154.33|42|2024-01-24|15/12/2023||0.9174||2830000000|38.810001373291|1|2023-10-25|15/09/2023|0.8981|0.8133|2820000000|2710000000|35.700000762939|1
2024-01-01 20:32:13|08840|24512|CVE|41.41B|41410000000|22.08|5242130|-15.95|42|2024-02-15|15/12/2023||0.7644||14920000000|22.079999923706|1|2023-11-02|15/09/2023|0.97|0.9483|17310000000|16750000000|26.360000610352|1
2024-01-01 20:32:20|08841|24488|CG|1.71B|1710000000|7.91|510943|12.84|37|2024-02-23|15/12/2023||0.2861||365340000|7.9099998474121|1|2023-10-31|15/09/2023|0.2|0.1528|343900000|326370000|7.1399998664856|1
2024-01-01 20:32:27|08842|42759|CGI|724.51M|724510000|34.73|3798|6.53|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
2024-01-01 20:32:33|08843|24506|CSH_u|2.83B|2830000000|11.72|331519|38.86|42|2024-02-29|15/12/2023|||||11.720000267029|1|2023-11-10|15/09/2023|0.6528||173380000|259800000|10.279999732971|1
2024-01-01 20:32:40|08844|24483|CCA|2.63B|2630000000|59.35|105629|-22.71|43|2024-04-11|15/02/2024||1.97||732290000|59.349998474121|1|2024-01-11|15/11/2023||1.8||748940000|59.349998474121|1
2024-01-01 20:32:46|08845|24541|CIGI|7.93B|7930000000|167.6|72673|34.75|42|2024-02-14|15/12/2023||1.97||1220000000|167.60000610352|1|2023-11-02|15/09/2023|1.19|1.65|1060000000|1090000000|128.49000549316|1
2024-01-01 20:32:51|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
2024-01-01 20:32:56|08847|40463|CSU|69.62B|69620000000|3285.27|30015|55.41|41|2024-02-14|15/12/2023||18.59||2260000000|3285.2700195312|1|2023-11-09|15/09/2023|8.4|15.25|2130000000|2120000000|2925.4499511719|1
2024-01-01 20:33:02|08848|1123081|CTS|845.49M|845490000|4.14|509757|-9.8|26|2024-03-28|15/12/2023||0.1543||714680000|4.1399998664856|1|2023-11-14|15/09/2023|0.1|0.1063|710110000|619010000|3.3199999332428|1
2024-01-01 20:33:10|08849|24493|CJRb|141.6M|141600000|0.71|957056|-67.13|36|2024-04-05|15/02/2024||-0.0532||304350000|0.70999997854233|1|2024-01-12|15/11/2023||0.1308||372840000|0.70999997854233|1
2024-01-01 20:33:16|08850|24502|CPG|5.76B|5760000000|9.19|3747347|-4.87|42|2024-02-29|15/12/2023||0.4388||1000000000|9.1899995803833|1|2023-11-02|15/09/2023|-1.52|0.4835|1020000000|1140000000|11.189999580383|1
2024-01-01 20:33:22|08851|977870|CRT_u|3.45B|3450000000|14.65|157455|-6.03|31|2024-02-12|15/12/2023||||138870000|14.64999961853|1|2023-11-06|15/09/2023|0.048||137480000|137220000|13.85000038147|1
2024-01-01 20:33:28|08852|24856|DSG|9.48B|9480000000|111.33|110205|17.95|42|2024-03-06|15/01/2024||0.486||199440000|111.33000183105|1|2023-12-05|15/10/2023|0.4205|0.4572|196260000|196380000|110.40000152588|1
2024-01-01 20:33:34|08853|1162029|DCBO|2.04B|2040000000|63.99|67282|43.03|13|2024-03-07|15/12/2023||0.1197||48390000|63.990001678467|1|2023-11-09|15/09/2023|0.15|0.0775|46510000|46010000|59.459999084473|1
2024-01-01 20:33:40|08854|24521|DOL|26.78B|26780000000|95.49|543082|20.58|43|2024-03-27|15/01/2024||1.03||1610000000|95.48999786377|1|2023-12-13|15/10/2023|0.92|0.8589|1480000000|1480000000|99.080001831055|1
2024-01-01 20:33:45|08855|42826|DIR_u|3.99B|3990000000|13.96|539437|19.42|36|2024-02-20|15/12/2023||||115000000|13.960000038147|1|2023-11-07|15/09/2023|||84500000|112900000|12.520000457764|1
2024-01-01 20:33:51|08856|24515|D_u|396.76M|396760000|10.48|141526|-29.85|42|2024-02-22|15/12/2023||||49800000|10.479999542236|1|2023-11-09|15/09/2023|||25110000|48100000|8.3900003433228|1
2024-01-01 20:33:57|08857|24522|DPM|1.54B|1540000000|8.48|568241|30.26|30|2024-02-15|15/12/2023||0.26||172330000|8.4799995422363|1|2023-11-07|15/09/2023|0.15|0.2079|135000000|164060000|9.6999998092651|1
2024-01-01 20:34:02|08858|991134|ECN|839.84M|839840000|3|479619|7.91|22|2024-02-28|15/12/2023||0.0216||50250000|3|1|2023-11-13|15/09/2023|0.00|0.0205|45700000|55180000|2.4700000286102|1
2024-01-01 20:34:09|08859|40485|EFN|8.39B|8390000000|21.56|667731|16.86|41|2024-02-27|15/12/2023||0.3313||327900000|21.559999465942|1|2023-11-06|15/09/2023|0.35|0.3188|333770000|319620000|19.829999923706|1
2024-01-01 20:34:16|08860|24528|EMA|14B|14000000000|50.3|1351301|-2.8|42|2024-02-20|15/12/2023||0.7363||1960000000|50.299999237061|1|2023-11-10|15/09/2023|0.75|0.7362|1740000000|1790000000|48.060001373291|1
2024-01-01 20:34:22|08861|24529|EMPa|8.67B|8670000000|35.05|432890|-1.71|40|2024-03-14|15/01/2024||0.7286||7710000000|35.049999237061|1|2023-12-14|15/10/2023|0.71|0.7557|7750000000|7780000000|38.939998626709|1
2024-01-01 20:34:27|08862|24524|EDR|558.83M|558830000|2.6|405880|-40.64|36|2024-02-26|15/12/2023||0.0248||54510000|2.5999999046326|1|2023-11-07|15/09/2023|-0.04|0.0019|49430000|43910000|2.9300000667572|1
2024-01-01 20:34:33|08863|24531|ERF|4.14B|4140000000|20.31|512540|-15.02|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2024-01-01 20:34:37|08864|951615|EQX|2.02B|2020000000|6.44|414628|45.37|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
2024-01-01 20:34:44|08865|42842|EQB|3.32B|3320000000|87.23|60345|53.76|42|2023-12-07|15/12/2023|3.8|3.65|395290000|388760000|79.339996337891|1|2023-11-07|15/09/2023|2.98|2.83|284580000|284580000|73.139999389648|1
2024-01-01 20:34:49|08866|1096521|ERO|2.15B|2150000000|20.95|296403|12.39|17|2024-03-14|15/12/2023||0.2669||116320000|20.950000762939|1|2023-11-02|15/09/2023|0.18|0.1748|105200000|116820000|18.409999847412|1
2024-01-01 20:34:55|08867|40486|EIF|2.12B|2120000000|45.1|80232|-14.31|42|2024-02-21|15/12/2023||0.74||642460000|45.099998474121|1|2023-11-09|15/09/2023|1.09|1.18|687670000|657830000|46.729999542236|1
2024-01-01 20:35:02|08868|24543|FTT|5.54B|5540000000|38.32|340327|13.84|42|2024-02-06|15/12/2023||0.9904||2510000000|38.319999694824|1|2023-11-06|15/09/2023|1.07|1|2440000000|2450000000|38.799999237061|1
2024-01-01 20:35:07|08869|24537|FM|7.46B|7460000000|10.85|3139717|-61.65|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
2024-01-01 20:35:14|08870|24544|FVI|1.56B|1560000000|5.1|720406|0.2|42|2024-03-13|15/12/2023||0.0678||227200000|5.0999999046326|1|2023-11-08|15/09/2023|0.1|0.0654|243100000|234340000|3.960000038147|1
2024-01-01 20:35:19|08871|24538|FNV|28.2B|28200000000|146.77|467777|-20.48|42|2024-03-06|15/12/2023||0.8326||314390000|146.77000427246|1|2023-11-08|15/09/2023|0.91|0.8995|309500000|317930000|168.67999267578|1
2024-01-01 20:35:25|08872|24689|WN|27.1M|27100000|164.5|131383|-2.08|42|2024-02-27|15/12/2023||2.79||14560000000|164.5|1|2023-11-21|15/09/2023|3.36|3.35|18410000000|18400000000|164.63999938965|1
2024-01-01 20:35:32|08873|40487|GEI|3.25B|3250000000|20.13|796132|-14.85|42|2024-02-20|15/12/2023||0.387||2740000000|20.129999160767|1|2023-10-30|15/09/2023|0.1311|0.192|3230000000|2710000000|20.940000534058|1
2024-01-01 20:35:39|08874|24550|GIL|7.47B|7470000000|43.82|541637|18.18|33|2024-02-22|15/12/2023||0.731||769850000|43.819999694824|1|2023-11-02|15/09/2023|0.74|0.7131|869900000|843070000|38.709999084473|1
2024-01-01 20:35:45|08875|42830|GSY|2.63B|2630000000|158.06|39099|48.48|41|2024-02-14|15/12/2023||3.89||336170000|158.05999755859|1|2023-11-07|15/09/2023|3.81|3.46|321730000|319470000|118.31999969482|1
2024-01-01 20:35:52|08876|24553|GWO|40.9B|40900000000|43.86|2494568|40.13|42|2024-02-08|15/12/2023||0.9682||1267000000|43.860000610352|1|2023-11-08|15/09/2023|1.02|0.9519||1236000000|39.549999237061|1
2024-01-01 20:35:57|08877|24556|HR_u|2.77B|2770000000|9.9|723063|-18.25|40|2024-02-15|15/12/2023|||||9.8999996185303|1|2023-11-14|15/09/2023|||210400000||8.7299995422363|1
2024-01-01 20:36:05|08878|24555|HCG|1.69B|1690000000|44.26|139062|3.95|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
2024-01-01 20:36:12|08879|24554|HBM|2.54B|2540000000|7.29|1129065|6.58|43|2024-02-21|15/12/2023||0.1944||542490000|7.289999961853|1|2023-11-08|15/09/2023|0.07|0.1136|480460000|507770000|5.9899997711182|1
2024-01-01 20:36:17|08880|960802|H|23.78B|23780000000|39.7|1119446|9.46|33|2024-02-13|15/12/2023||0.3034||1900000000|39.700000762939|1|2023-11-08|15/09/2023|0.59|0.5639|1080000000|2070000000|37.459999084473|1
2024-01-01 20:36:23|08881|24559|IAG|9.01B|9010000000|90.33|246842|13.95|43|2024-02-20|15/12/2023||2.48|||90.330001831055|1|2023-11-07|15/09/2023|2.5|2.36||3671000000|84.069999694824|1
2024-01-01 20:36:30|08882|24562|IMG|1.61B|1610000000|3.34|879568|-3.75|42|2024-02-21|15/12/2023||0.007||245230000|3.3399999141693|1|2023-11-09|15/09/2023|-0.01|-0.0227|224500000|228240000|3.2000000476837|1
2024-01-01 20:36:35|08883|24561|IGM|8.34B|8340000000|35.01|174549|-7.38|42|2024-02-15|15/12/2023||0.8436||821000000|35.009998321533|1|2023-11-02|15/09/2023|0.88|0.8808|770860000|790180000|31.799999237061|1
2024-01-01 20:36:42|08884|24956|INE|1.88B|1880000000|9.19|659306|-43.27|42|2024-02-21|15/12/2023||0.0633||260930000|9.1899995803833|1|2023-11-08|15/09/2023|0.0475|0.0296|292180000|251770000|9.4499998092651|1
2024-01-01 20:36:48|08885|24560|IFC|36.35B|36350000000|203.86|317920|4.59|42|2024-02-13|15/12/2023||3.57||5550000000|203.86000061035|1|2023-11-07|15/09/2023|2.1|1.47|5930000000|5740000000|199.41999816895|1
2024-01-01 20:36:54|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
2024-01-01 20:37:01|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
2024-01-01 20:37:07|08888|42920|IVN|16.3B|16300000000|12.85|1570993|20.09|39|2024-03-06|15/12/2023||0.0959||0.00|12.85000038147|1|2023-11-06|15/09/2023|0.08|0.1057|694840000|86500000|10.85000038147|1
2024-01-01 20:37:12|08889|1029161|JWEL|1.33B|1330000000|31.73|101605|-9.58|28|2024-02-22|15/12/2023||0.7755||226240000|31.729999542236|1|2023-11-02|15/09/2023|0.35|0.314|151510000|147540000|23.049999237061|1
2024-01-01 20:37:20|08890|980227|KNT|1.53B|1530000000|6.51|672102|-15.12|28|2024-03-28|15/12/2023||0.0447||61060000|6.5100002288818|1|2023-11-14|15/09/2023|0.00|-0.0018|32800000|48030000|4.7199997901917|1
2024-01-01 20:37:26|08891|24570|KEY|7.34B|7340000000|32.03|1004897|8.25|42|2024-02-14|15/12/2023||0.4642||1690000000|32.029998779297|1|2023-11-08|15/09/2023|0.34|0.5009|1460000000|1820000000|32.419998168945|1
2024-01-01 20:37:32|08892|959119|KXS|4.22B|4220000000|148.71|90075|-2.11|29|2024-02-28|15/12/2023||0.4279||114310000|148.71000671387|1|2023-11-02|15/09/2023|0.525|0.32|108080000|107090000|134.5299987793|1
2024-01-01 20:37:38|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
2024-01-01 20:37:45|08894|24573|LB|1.22B|1220000000|27.87|205906|-13.72|42|2024-02-28|15/01/2024||1.01||257270000|27.870000839233|1|2023-12-07|15/10/2023|1|1.16|247450000|261610000|26.389999389648|1
2024-01-01 20:37:51|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
2024-01-01 20:37:57|08896|24576|LNR|3.94B|3940000000|64.02|112164|4.44|42|2024-03-06|15/12/2023||1.84||2400000000|64.019996643066|1|2023-11-08|15/09/2023|2.21|2.07|2430000000|2390000000|63.509998321533|1
2024-01-01 20:38:03|08897|42940|LAAC|1.34B|1340000000|8.35|468420|-19.19|17|2023-11-29|15/09/2023|0.0331|0.0808||104250000|8.8699998855591|1|2023-08-09|15/06/2023|0.16|-0.0549|91900000|91900000|10.055624008179|1
2024-01-01 20:38:09|08898|24572|L|40.17B|40170000000|128.28|441437|7.15|42|2024-02-22|15/12/2023||1.9||14320000000|128.2799987793|1|2023-11-15|15/09/2023|2.26|2.24|18270000000|18210000000|123.0299987793|1
2024-01-01 20:38:15|08899|24578|LUN|8.39B|8390000000|10.84|2290985|30.45|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
2024-01-01 20:38:21|08900|24584|MFI|3.07B|3070000000|25.24|143377|3.23|41|2024-02-22|15/12/2023||0.192||1260000000|25.239999771118|1|2023-11-02|15/09/2023|0.13|0.2175|1250000000|1310000000|27.489999771118|1
2024-01-01 20:38:28|08901|25012|MRE|1.13B|1130000000|14.34|141438|27.35|42|2024-02-29|15/12/2023||0.4263||1190000000|14.340000152588|1|2023-11-08|15/09/2023|0.68|0.5327|1380000000|1230000000|12.380000114441|1
2024-01-01 20:38:34|08902|24582|MEG|1.25M|1250000|23.67|2470974|25.57|42|2024-02-28|15/12/2023||0.6733||1440000000|23.670000076294|1|2023-11-06|15/09/2023|0.86|0.8954|1440000000|1390000000|26.870000839233|1
2024-01-01 20:38:40|08903|24591|MX|4.22B|4220000000|62.68|98670|22.28|42|2024-01-31|15/12/2023||0.2946||859510000|62.680000305176|1|2023-10-25|15/09/2023|0.02|-0.0537|823000000|754570000|54.549999237061|1
2024-01-01 20:38:45|08904|42985|MTY|1.38B|1380000000|56.51|44413|-0.98|35|2024-04-10|15/02/2024||0.845||283300000|56.509998321533|1|2024-02-15|15/11/2023||0.9725||266330000|56.509998321533|1
2024-01-01 20:38:51|08905|24590|MTL|1.24B|1240000000|14.04|198478|-3.51|42|2024-02-07|15/12/2023||0.305||490360000|14.039999961853|1|2023-10-19|15/09/2023|0.42|0.3675|504000000|504110000|13.390000343323|1
2024-01-01 20:38:58|08906|24592|NA|34.22B|34220000000|101|1574995|10.71|42|2024-02-28|15/01/2024||2.38||2710000000|101|1|2023-12-01|15/10/2023|2.44|2.26|2760000000|2640000000|89.919998168945|1
2024-01-01 20:39:04|08907|49233|NXE|4.86B|4860000000|9.27|1666052|54.76|30|2024-03-01|15/12/2023||-0.0367|||9.2700004577637|1|2023-11-02|15/09/2023|-0.11|-0.03|||8.4099998474121|1
2024-01-01 20:39:11|08908|42990|NFI|1.06B|1060000000|13.69|153991|43.8|35|2024-02-28|15/12/2023||-0.22||864720000|13.689999580383|1|2023-11-08|15/09/2023|-0.41|-0.33|710000000|687870000|12.970000267029|1
2024-01-01 20:39:17|08909|24600|NPI|6.13B|6130000000|24.07|984149|-35.17|42|2024-02-22|15/12/2023||0.4367||610950000|24.069999694824|1|2023-11-10|15/09/2023|0.14|0.1275|513290000|493760000|22.020000457764|1
2024-01-01 20:39:23|08910|24606|OGC|1.8B|1800000000|2.54|1282210|-1.55|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
2024-01-01 20:39:29|08911|960813|OGI|139.6M|139600000|1.72|117229|-60.91|32|2023-11-27|15/08/2023||-0.0311||45980000|1.7300000190735|1|2023-07-26|15/05/2023||-0.0722||42750000|1.789999961853|1
2024-01-01 20:39:35|08912|42743|OSK|991.38M|991380000|2.67|978427|-23.71|30|2024-03-07|15/12/2023||-0.0116||0.00|2.670000076294|1|2023-11-08|15/09/2023|0.005|-0.0097||0.00|2.6400001049042|1
2024-01-01 20:39:42|08913|40498|PXT|2.61B|2610000000|24.95|428752|23.82|35|2024-03-06|15/12/2023||1.11||427900000|24.950000762939|1|2023-11-07|15/09/2023|1.13|0.89|384000000|418600000|27.60000038147|1
2024-01-01 20:39:48|08914|24618|PKI|7.52B|7520000000|42.71|437335|43.76|42|2024-02-29|15/12/2023||0.7608||8350000000|42.709999084473|1|2023-11-01|15/09/2023|1.28|0.9313|8870000000|8410000000|41.970001220703|1
2024-01-01 20:39:55|08915|24623|POW|24.8B|24800000000|37.89|2812087|18.96|43|2024-03-20|15/12/2023||1.1|||37.889999389648|1|2023-11-13|15/09/2023|1.52|1.06|||34.090000152588|1
2024-01-01 20:40:02|08916|943642|PSK|5.54B|5540000000|23.2|336983|6.91|36|2024-02-12|15/12/2023||0.2533||125000000|23.200000762939|1|2023-10-23|15/09/2023|0.23|0.2293|133100000|110000000|24.200000762939|1
2024-01-01 20:40:11|08917|25066|PBH|4.18B|4180000000|94.03|43336|14.28|43|2024-03-14|15/12/2023||1.27||1630000000|94.029998779297|1|2023-11-14|15/09/2023|1.27|1.41|1640000000|1710000000|89.709999084473|1
2024-01-01 20:40:17|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
2024-01-01 20:40:24|08919|24632|QBRb|7.48B|7480000000|31.52|453093|4.37|43|2024-03-13|15/12/2023||0.7523||1470000000|31.520000457764|1|2023-11-09|15/09/2023|0.88|0.7908|1420000000|1440000000|30.139999389648|1
2024-01-01 20:40:30|08920|1029163|REAL|459.55M|459550000|6.3|120314|50.72|23|2024-02-01|15/12/2023||-0.01||10790000|6.3000001907349|1|2023-11-17|15/09/2023|0.01|0.0017|11200000|11640000|5.25|1
2024-01-01 20:40:37|08921|43058|RCH|2.69B|2690000000|47.98|41868|32.5|33|2024-01-18|15/11/2023||0.53||444000000|47.979999542236|1|2023-10-05|15/08/2023|0.53|0.535|459000000|456050000|40|1
2024-01-01 20:40:44|08922|24642|RUS|2.73B|2730000000|45.03|153958|56.46|42|2024-02-08|15/12/2023||0.6806||1030000000|45.029998779297|1|2023-11-08|15/09/2023|0.99|0.878|1110000000|1100000000|36.299999237061|1
2024-01-01 20:40:50|08923|24645|SAP|11.38B|11380000000|26.83|473404|-19.96|43|2024-02-08|15/12/2023||0.4443||4470000000|26.829999923706|1|2023-11-09|15/09/2023|0.43|0.4272|4320000000|4470000000|28.200000762939|1
2024-01-01 20:40:57|08924|25146|SEA|1.36B|1360000000|16.06|48129|-5.53|40|2024-03-21|15/12/2023||-0.04||0.00|16.059999465942|1|2023-11-14|15/09/2023|-0.06|-0.04||0.00|15.069999694824|1
2024-01-01 20:41:04|08925|24650|SJRb|20.23B|20230000000|40.48|1990346|3.77|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
2024-01-01 20:41:09|08926|24988|SIA|838.39M|838390000|11.49|222485|5.41|42|2024-02-22|15/12/2023|||||11.489999771118|1|2023-11-09|15/09/2023|||199840000||10.569999694824|1
2024-01-01 20:41:15|08927|24659|SVM|610.03M|610030000|3.45|247643|-13.32|41|2024-02-08|15/12/2023||0.0625||59400000|3.4500000476837|1|2023-11-09|15/09/2023|0.06|0.055|53990000|55030000|2.960000038147|1
2024-01-01 20:41:20|08928|978638|SIL|1.27B|1270000000|8.69|277838|7.28|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
2024-01-01 20:41:28|08929|978227|ZZZ|887.16M|887160000|25.61|68014|11.44|31|2024-02-29|15/12/2023||0.5333||251340000|25.610000610352|1|2023-11-09|15/09/2023|0.76|0.77|255750000|258080000|23|1
2024-01-01 20:41:34|08930|24654|ATRL|7.49B|7490000000|42.66|322029|78.79|42|2024-03-01|15/12/2023||0.536||2080000000|42.659999847412|1|2023-11-10|15/09/2023|0.38|0.383|2200000000|2000000000|40.439998626709|1
2024-01-01 20:41:38|08931|958361|TOY|3.61B|3610000000|34.86|77119|4.62|29|2024-03-06|15/12/2023||0.2633||573140000|34.860000610352|1|2023-11-01|15/09/2023|1.34|1.04|710200000|695940000|33.150001525879|1
2024-01-01 20:41:45|08932|24657|STN|12.13B|12130000000|106.38|353283|63.96|43|2024-02-28|15/12/2023||0.8572||1220000000|106.37999725342|1|2023-11-09|15/09/2023|1.14|0.9724|1320000000|1270000000|86.919998168945|1
2024-01-01 20:41:51|08933|1055997|STLC|2.77B|2770000000|50.19|262377|13.32|28|2024-02-21|15/12/2023||0.2234||657670000|50.189998626709|1|2023-11-08|15/09/2023|1.38|1.02|776000000|727990000|38|1
2024-01-01 20:41:58|08934|43085|SJ|4.4B|4400000000|77.12|150031|58.94|40|2024-02-29|15/12/2023||0.8338||720320000|77.120002746582|1|2023-11-07|15/09/2023|1.91|1.35|949000000|911570000|75.330001831055|1
2024-01-01 20:42:04|08935|945165|SMU_u|4.46B|4460000000|23.48|1413453|3.48|34|2023-05-09|15/03/2023|||||23.479999542236|1|2023-02-17|15/12/2022|2.41||49230000|69200000|23.200000762939|1
2024-01-01 20:42:10|08936|24651|SLF|40.15B|40150000000|68.72|1727343|9.34|43|2024-02-07|15/12/2023||1.6|||68.720001220703|1|2023-11-13|15/09/2023|1.59|1.58|||65.720001220703|1
2024-01-01 20:42:17|08937|31160|SOY|856.35M|856350000|7.23|82667|-36.47|42|2024-02-27|15/12/2023||0.02||172140000|7.2300000190735|1|2023-11-08|15/09/2023|0.00|-0.012|152540000|217540000|5.3400001525879|1
2024-01-01 20:42:25|08938|24655|SPB|2.39B|2390000000|9.63|650539|-14.25|42|2024-02-15|15/12/2023||0.3067||1330000000|9.6300001144409|1|2023-11-08|15/09/2023|-0.46|-0.2686|531000000|726080000|9.8100004196167|1
2024-01-01 20:42:31|08939|24671|TFII|701K|701000|180.24|213107|32.91|42|2024-02-05|15/12/2023||1.7||1960000000|180.24000549316|1|2023-10-23|15/09/2023|1.57|1.73|1910000000|1880000000|162.39999389648|1
2024-01-01 20:42:40|08940|24692|X|8.87B|8870000000|32.05|409093|18.27|42|2024-02-12|15/12/2023||0.364||299410000|32.049999237061|1|2023-10-30|15/09/2023|0.35|0.352|287300000|294620000|29.5|1
2024-01-01 20:42:46|08941|25220|TXG|1.26B|1260000000|14.62|256975|-5.98|35|2024-02-21|15/12/2023||0.5414||236280000|14.619999885559|1|2023-11-14|15/09/2023|0.13|0.0867|160100000|162000000|12.609999656677|1
2024-01-01 20:42:53|08942|24675|TIH|9.55B|9550000000|116.1|102554|18.82|42|2024-02-13|15/12/2023||1.72||1190000000|116.09999847412|1|2023-10-30|15/09/2023|1.77|1.61|1170000000|1220000000|102.70999908447|1
2024-01-01 20:42:59|08943|24668|TD|153.32B|153320000000|85.62|5939163|-2.34|43|2024-02-29|15/01/2024||1.93||12570000000|85.620002746582|1|2023-11-30|15/10/2023|1.83|1.9|13190000000|12360000000|83.300003051758|1
2024-01-01 20:43:04|08944|24678|TOU|20.91B|20910000000|59.59|2034275|-12.78|42|2024-03-05|15/12/2023||1.73||1570000000|59.590000152588|1|2023-11-01|15/09/2023|0.8|1.41|1590000000|1520000000|73.330001831055|1
2024-01-01 20:43:10|08945|43104|RNW|3.91B|3910000000|12.48|550083|10.93|35|2024-02-22|15/12/2023||0.225||186180000|12.479999542236|1|2023-11-03|15/09/2023||0.095||109710000|12.479999542236|1
2024-01-01 20:43:16|08946|1011025|TSU|1.61B|1610000000|34|91373|-24.93|28|2024-02-08|15/12/2023||0.3633||767760000|34|1|2023-11-02|15/09/2023|0.31|0.4229|769940000|769940000|30.329999923706|1
2024-01-01 20:43:22|08947|24566|TRQ|8.65B|8650000000|42.99|720276|0|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
2024-01-01 20:43:27|08948|24682|VET|2.6B|2600000000|15.97|806678|-33.38|43|2024-03-04|15/12/2023||0.7||626500000|15.970000267029|1|2023-11-01|15/09/2023|0.35|0.4134|475530000|526250000|20.010000228882|1
2024-01-01 20:43:32|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|8.1199998855591|1|2022-05-18|15/03/2022||-0.0017||70640000|8.1199998855591|1
2024-01-01 20:43:38|08950|976223|WELL|928.82M|928820000|3.85|598732|35.56|27|2024-04-29|15/12/2023||0.0555||217390000|3.8499999046326|1|2023-11-14|15/09/2023|0.05|0.0653|204460000|199370000|4.3200001716614|1
2024-01-01 20:43:45|08951|43141|WDO|1.15B|1150000000|7.71|311687|3.07|35|2024-02-22|15/12/2023||-0.018||79870000|7.710000038147|1|2023-11-08|15/09/2023|-0.02|-0.0205|69700000|80630000|7.8699998855591|1
2024-01-01 20:43:50|08952|24686|WFG|9.47B|9470000000|113.36|211478|15.95|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
2024-01-01 20:43:57|08953|25241|WCP|5.31B|5310000000|8.87|2539431|-17.41|42|2024-02-21|15/12/2023||0.3467||816450000|8.8699998855591|1|2023-10-25|15/09/2023|0.25|0.32|955900000|779290000|11.050000190735|1
2024-01-01 20:44:03|08954|43147|WPK|2.66B|2660000000|40.9|43373|-2.76|37|2024-02-28|15/12/2023||0.56||284180000|40.900001525879|1|2023-10-26|15/09/2023|0.45|0.5488|273790000|281640000|38.770000457764|1
2024-01-01 20:44:08|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
2024-01-01 20:44:14|08956|24919|WSP|23.16B|23160000000|185.74|165874|18.24|42|2024-03-14|15/12/2023||1.91||2790000000|185.74000549316|1|2023-11-08|15/09/2023|1.98|1.89|2730000000|2710000000|186.63000488281|1
2024-01-01 20:44:19|08957|951635|WEED|423.78M|423780000|6.76|748221|-78.47|35|2024-02-15|15/12/2023||-0.062||76580000|6.7600002288818|1|2023-11-09|15/09/2023|-0.43|-0.1571|69600000|73540000|8.1999998092651|1
2024-01-01 20:44:24|08958|1055210|GOLD|31.72B|31720000000|18.08|17051326|5.24|30|2024-02-14|15/12/2023||0.2582||3140000000|23.940000534058|1|2023-11-02|15/09/2023|0.24|0.1939|2860000000|2930000000|22.239999771118|1
2024-01-01 20:44:30|08959|24589|MRU|15.64B|15640000000|68.59|503371|-8.51|42|2024-01-30|15/12/2023||1.08||4850000000|68.589996337891|1|2023-11-15|15/09/2023|0.99|1.07|5070000000|5060000000|75.580001831055|1
2024-01-01 20:44:36|08960|24473|BMO|95.06B|95060000000|131.11|2301835|6.89|43|2024-02-27|15/01/2024||3.12||8400000000|131.11000061035|1|2023-12-01|15/10/2023|2.81|2.85|8220000000|8250000000|111.37999725342|1
2024-01-01 20:44:42|08961|24453|AQN|5.76B|5760000000|8.36|3282404|-5.22|41|2024-02-29|15/12/2023||0.1603||734950000|8.3599996566772|1|2023-11-10|15/09/2023|0.11|0.12|624700000|643870000|7.7300000190735|1
2024-01-01 20:44:49|08962|24469|BCE|47.59B|47590000000|52.17|2168794|-12.3|43|2024-02-08|15/12/2023||0.7338||6480000000|52.169998168945|1|2023-11-02|15/09/2023|0.81|0.8135|6080000000|6150000000|52.520000457764|1
2024-01-01 20:44:56|08963|24520|DML|2.06B|2060000000|1.76|1969581|49.68|42|2024-03-07|15/12/2023||-0.0133|||2.3199999332428|1|2023-11-08|15/09/2023|0.07|-0.0133|||2.1400001049042|1
2024-01-01 20:45:03|08964|25153|SII|1.13B|1130000000|44.88|21713|-0.36|42|2024-03-01|15/12/2023||0.515|||44.880001068115|1|2023-11-01|15/09/2023|0.27|0.325|30110000|36800000|40.209999084473|1
2024-01-01 20:45:08|08965|1055247|YRI|417.15M|417150000|7.89|2029801|4.92|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
2024-01-01 20:45:13|08966|24498|CNQ|94.05B|94050000000|86.81|7472827|15.45|43|2024-02-29|15/12/2023||2.08||8890000000|86.809997558594|1|2023-11-02|15/09/2023|2.59|2.42|9900000000|9340000000|89.709999084473|1
2024-01-01 20:45:18|08967|1164007|DND|788.26M|788260000|14.36|428227|-12.49|19|2024-02-12|15/12/2023||-0.2701||112100000|14.359999656677|1|2023-10-30|15/09/2023|-0.25|-0.205|120100000|117420000|8.289999961853|1
2024-01-01 20:45:25|08968|42839|ENGH|1.94B|1940000000|35.1|57789|-2.42|39|2024-03-07|15/01/2024||0.3078||118360000|35.099998474121|1|2023-12-14|15/10/2023|0.45|0.4167|123130000|124600000|33.659999847412|1
2024-01-01 20:45:30|08969|24536|FFH|28.78B|28780000000|1222.51|46140|52.42|32|2024-02-15|15/12/2023||41.79||7530000000|1222.5100097656|1|2023-11-02|15/09/2023|42.26|20.87|7270000000|7490000000|1160.6899414062|1
2024-01-01 20:45:36|08970|24952|IFP|1.21B|1210000000|23.48|210770|11.81|41|2024-02-08|15/12/2023||-0.424||730690000|23.479999542236|1|2023-11-02|15/09/2023|-0.6479|-0.1849|828100000|813610000|17.639999389648|1
2024-01-01 20:45:42|08971|24575|LIF|2.04B|2040000000|31.9|145715|-5|42|2024-03-07|15/12/2023||0.7316|||31.89999961853|1|2023-11-02|15/09/2023|0.77|0.7678|47690000||30.729999542236|1
2024-01-01 20:45:48|08972|1123415|LSPD|4.25B|4250000000|27.82|600390|43.77|17|2024-02-01|15/12/2023||0.0395||236450000|27.819999694824|1|2023-11-02|15/09/2023|0.04|0.0058|230270000|213950000|17.299999237061|1
2024-01-01 20:45:54|08973|1166355|NVEI|4.84B|4840000000|34.81|490592|1.16|15|2024-03-06|15/12/2023||0.4566||319750000|34.810001373291|1|2023-11-07|15/09/2023|0.39|0.4026|304850000|303230000|20.979999542236|1
2024-01-01 20:46:00|08974|24605|ONEX|7.25B|7250000000|92.53|93148|41.72|41|2024-02-23|15/12/2023||-6.40|||92.529998779297|1|2023-11-10|15/09/2023|||||84.629997253418|1
2024-01-01 20:46:06|08975|24608|OTEX|14.85B|14850000000|55.69|505315|38.81|42|2024-02-01|15/12/2023||1.62||2040000000|55.689998626709|1|2023-11-02|15/09/2023|1.38|1.24|1950000000|1920000000|46.439998626709|1
2024-01-01 20:46:13|08976|24680|TRP|53.7B|53700000000|51.76|6401040|-4.11|43|2024-02-15|15/12/2023||1.1||4070000000|51.759998321533|1|2023-11-08|15/09/2023|1|0.9736|3940000000|3940000000|49.430000305176|1
2024-01-01 20:46:19|08977|24603|NWC|1.87B|1870000000|39.27|71457|10.4|30|2024-03-14|15/01/2024||0.73||649280000|39.270000457764|1|2023-12-06|15/10/2023|0.8393|0.6967|616910000|601590000|37.029998779297|1
2024-01-01 20:46:25|08978|24679|TRI|88.24B|88240000000|193.73|285410|25.41|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
2024-01-01 20:46:32|08979|43109|TCN|3.28B|3280000000|12.06|537810|15.52|36|2024-02-28|15/12/2023||0.14||109350000|12.060000419617|1|2023-11-07|15/09/2023|0.18|0.09|116020000|115100000|9.829999923706|1
2024-01-01 20:46:39|08980|24691|WTE|1.71B|1710000000|27.42|63045|22.25|42|2024-03-18|15/12/2023||0.3567||80670000|27.420000076294|1|2023-11-13|15/09/2023|0.53|0.44|97590000|90950000|24.010000228882|1
2024-01-01 20:46:45|08981|998086|GOOS|1.18B|1180000000|11.86|1475977|-33.41|29|2024-02-01|15/12/2023||1.38||624380000|15.739999771118|1|2023-11-01|15/09/2023|0.16|-0.2143|281100000|279980000|15.380000114441|1
2024-01-01 20:46:51|08982|1055239|BB|2.75B|2750000000|3.55|1231108|6.58|30|2024-04-03|15/02/2024||-0.0025||247520000|4.6999998092651|1|2023-12-20|15/11/2023|0.0133|-0.0487|232920000|226080000|5.6199998855591|1
2024-01-01 20:46:58|08983|24470|BEI_u|3.84B|3840000000|71.34|134293|44.33|42|2024-02-22|15/12/2023||||141100000|71.339996337891|1|2023-11-07|15/09/2023|||137800000|138000000|68.300003051758|1
2024-01-01 20:47:03|08984|24777|BYD|5.98B|5980000000|278.49|44160|33.15|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792650000|202.58999633789|1
2024-01-01 20:47:09|08985|985736|BBU_u|5.92B|5920000000|27.35|41377|19.48|30|2024-02-02|15/12/2023||5.92||4280000000|27.35000038147|1|2023-11-03|15/09/2023|-0.2|-0.46|14400000000|4420000000|18.559999465942|1
2024-01-01 20:47:15|08986|42747|BIP_u|19.54B|19540000000|41.76|570269|-0.43|41|2024-01-31|15/12/2023||0.3383||1530000000|41.759998321533|1|2023-11-01|15/09/2023|0.0416|0.2397|6230000000|1520000000|31.389999389648|1
2024-01-01 20:47:21|08987|1177000|BPYP_pa|||16.85|4504|-12.47}|0||
2024-01-01 20:47:25|08988|977801|BEP_pg|16.91B|16910000000|21.61|10958|-6.77|0||
2024-01-01 20:47:32|08989|24482|CAR_u|8.26B|8260000000|48.8|358162|14.34|42|2024-02-27|15/12/2023||||269300000|48.799999237061|1|2023-11-08|15/09/2023|||268380000|266750000|44.319999694824|1
2024-01-01 20:47:37|08990|1055219|CNR|107.54B|107540000000|125.67|1099434|3.55|30|2024-01-23|15/12/2023||1.96||4340000000|166.55000305176|1|2023-10-24|15/09/2023|1.69|1.71|3990000000|4040000000|144.72999572754|1
2024-01-01 20:47:44|08991|24501|CP|97.7B|97700000000|79.06|1230154|3.85|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
2024-01-01 20:47:51|08992|42784|CHP_u|4.57B|4570000000|13.95|322528|-5.49|37|2024-02-14|15/12/2023||||337900000|13.949999809265|1|2023-11-08|15/09/2023|0.602||344880000||12.859999656677|1
2024-01-01 20:47:56|08993|24822|CRR_u|2.49B|2490000000|13.8|235027|-12.99|34|2024-02-21|15/12/2023||||108830000|13.800000190735|1|2023-11-08|15/09/2023|||104490000|110050000|13.430000305176|1
2024-01-01 20:48:03|08994|24527|ELD|3.5B|3500000000|17.2|385228|52.35|41|2024-02-22|15/12/2023||0.1629||280160000|17.200000762939|1|2023-10-26|15/09/2023|0.17|0.0449|245260000|258870000|14.119999885559|1
2024-01-01 20:48:09|08995|24534|FCR_u|3.25B|3250000000|15.34|393349|-8.74|42|2024-02-06|15/12/2023||||170200000|15.340000152588|1|2023-10-31|15/09/2023|-1.53||168900000|173800000|12.75|1
2024-01-01 20:48:17|08996|953907|FSV|9.58B|9580000000|162.09|66394|29.46|35|2024-02-07|15/12/2023||1.14||1070000000|214.64999389648|1|2023-10-26|15/09/2023|1.25|1.27|1120000000|1070000000|190.11999511719|1
2024-01-01 20:48:24|08997|24564|IMO|362.58K|362580|56.98|1545868|14.45|43|2024-02-02|15/12/2023||2.33||13110000000|75.480003356934|1|2023-10-27|15/09/2023|2.76|2.56|13920000000|15150000000|81.300003051758|1
2024-01-01 20:48:30|08998|40490|IIP_u|1.94B|1940000000|13.23|405988|3.36|39|2024-03-05|15/12/2023||||61300000|13.229999542236|1|2023-11-01|15/09/2023|||59600000|59950000|11.760000228882|1
2024-01-01 20:48:37|08999|24969|KMP_u|2.19B|2190000000|17.96|185639|10.8|42|2024-02-13|15/12/2023||||89300000|17.959999084473|1|2023-11-07|15/09/2023|||89530000|90100000|16.829999923706|1
2024-01-01 20:48:43|09000|1055235|MFC|52.89B|52890000000|22.1|6568108|21.24|30|2024-02-14|15/12/2023||0.85||1924000000|29.280000686646|1|2023-11-08|15/09/2023|0.92|0.8306||1912000000|25.14999961853|1
2024-01-01 20:48:49|09001|25045|NWH_u|1.26B|1260000000|5.16|1100206|-45.68|42|2024-03-07|15/12/2023||||168000000|5.1599998474121|1|2023-11-08|15/09/2023|-0.3296||122180000|154000000|4.5300002098083|1
2024-01-01 20:48:56|09002|941685|OR|3.5B|3500000000|18.91|355714|15.87|36|2024-02-21|15/12/2023||0.1319||55330000|18.909999847412|1|2023-11-08|15/09/2023|0.12|0.1322|62070000|62070000|17.510000228882|1
2024-01-01 20:49:01|09003|24624|PPL|25.06B|25060000000|45.62|2434502|-0.74|42|2024-02-22|15/12/2023||0.8001||2400000000|45.619998931885|1|2023-11-02|15/09/2023|0.57|0.6767|2290000000|2180000000|42.880001068115|1
2024-01-01 20:49:08|09004|24468|PRMW|3.18B|3180000000|15.05|76575|-5.04|46|2024-02-22|15/12/2023||0.1733||578840000|19.959999084473|1|2023-11-02|15/09/2023|0.33|0.2688|622000000|624660000|18.299999237061|1
2024-01-01 20:49:14|09005|31157|RBA|16.16B|16160000000|66.89|183254|15.08|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
2024-01-01 20:49:20|09006|24514|SRU_u|4.29B|4290000000|24.89|259739|-7.06|38|2024-02-14|15/12/2023||||213400000|24.889999389648|1|2023-11-08|15/09/2023|1.19||206020000|203000000|22.799999237061|1
2024-01-01 20:49:26|09007|976225|TECKa|29.13B|29130000000|55.9|6232|7.64|32|2024-02-22|15/12/2023||1.4||4490000000|55.900001525879|1|2023-10-24|15/09/2023|0.76|1.06|3600000000|3650000000|53.299999237061|1
2024-01-01 20:49:34|09008|24662|T|34.5B|34500000000|23.58|2603811|-9.76|42|2024-02-08|15/12/2023||0.2309||5280000000|23.579999923706|1|2023-11-03|15/09/2023|0.25|0.2439|5010000000|5070000000|23.659999847412|1
2024-01-01 20:49:41|09009|24663|TA|3.41B|3410000000|11.02|886341|-9|43|2024-02-28|15/12/2023||0.2643||851330000|11.020000457764|1|2023-11-07|15/09/2023|1.41|0.391|1020000000|621980000|10.64999961853|1
2024-01-01 20:49:47|09010|24665|TCLa|1.19B|1190000000|13.7|210768|-10.34|42|2024-03-12|15/01/2024||0.3733||707000000|13.699999809265|1|2023-12-12|15/10/2023|0.83|0.6364|779700000|790630000|11.470000267029|1
2024-01-01 20:49:53|09011|24446|AEM|36.05B|36050000000|54.84|1272365|3.25|38|2024-02-15|15/12/2023||0.6054||2280000000|72.650001525879|1|2023-10-25|15/09/2023|0.6079|0.5813|2270000000|2240000000|67.889999389648|1
2024-01-01 20:49:59|09012|24480|BTO|5.45B|5450000000|3.16|2302485|-12.89|37|2024-02-20|15/12/2023||0.0783||473370000|4.1900000572205|1|2023-11-08|15/09/2023|0.05|0.0643|477890000|462120000|4.460000038147|1
2024-01-01 20:50:07|09013|31094|BLDP|1.47B|1470000000|3.7|592915|-24.23|35|2024-03-07|15/12/2023||-0.1789||45280000|4.9099998474121|1|2023-11-07|15/09/2023|-0.2888|-0.1753|37950000|35690000|4.8600001335144|1
2024-01-01 20:50:14|09014|24683|BHC|3.88B|3880000000|8.03|314379|25.06|37|2024-02-21|15/12/2023||1.04||2300000000|10.630000114441|1|2023-11-02|15/09/2023|1.07|0.9161|2240000000|2150000000|9.829999923706|1
2024-01-01 20:50:20|09015|42751|DOO|7.19B|7190000000|71.69|224522|-8.15|42|2024-03-22|15/01/2024||2.78||2820000000|94.819999694824|1|2023-11-30|15/10/2023|3.06|3.06|2470000000|2640000000|95|1
2024-01-01 20:50:28|09016|1055217|CCO|24.79B|24790000000|43.11|1241919|86.15|30|2024-02-09|15/12/2023||0.2543||722450000|57.130001068115|1|2023-10-31|15/09/2023|0.32|0.1283|575000000|663470000|52.360000610352|1
2024-01-01 20:50:33|09017|24492|CIX|2.26B|2260000000|14.86|540450|9.99|42|2024-02-16|15/12/2023||0.8261||702950000|14.859999656677|1|2023-11-09|15/09/2023|0.82|0.806|616500000|734650000|13.640000343323|1
2024-01-01 20:50:39|09018|962584|CRON|1.06B|1060000000|2.09|163454|-19.48|28|2024-02-27|15/12/2023||-0.0075||25560000|2.7699999809265|1|2023-11-08|15/09/2023|0.00|-0.0175|24810000|20010000|2.6099998950958|1
2024-01-01 20:50:44|09019|1055225|ENB|101.39B|101390000000|36.03|6834730|-9.86|30|2024-02-16|15/12/2023||0.6767||15200000000|47.700000762939|1|2023-11-03|15/09/2023|0.62|0.5854|9840000000|9840000000|46.060001373291|1
2024-01-01 20:50:51|09020|24539|FR|2.33B|2330000000|6.15|682661|-27.93|33|2024-02-27|15/12/2023||0.0136||131260000|8.1300001144409|1|2023-11-02|15/09/2023|-0.0459|0.0154|133210000|130150000|7.210000038147|1
2024-01-01 20:50:57|09021|1159533|GFL|16.91B|16910000000|45.71|248235|15.6|21|2024-02-20|15/12/2023||0.2207||1850000000|45.709999084473|1|2023-11-01|15/09/2023|0.32|0.2924|1890000000|1870000000|39.950000762939|1
2024-01-01 20:51:03|09022|1055232|K|9.85B|9850000000|6.055|3051834|45.29|30|2024-02-14|15/12/2023||0.1204||1370000000|8.0200004577637|1|2023-11-08|15/09/2023|0.165|0.1348|1520000000|1450000000|7.3699998855591|1
2024-01-01 20:51:10|09023|24990|MAG|1.42B|1420000000|10.41|223496|-34.8|35|2024-03-27|15/12/2023||0.1243||65000000|13.789999961853|1|2023-11-10|15/09/2023|0.09|0.1617|125050000|80310000|13.890000343323|1
2024-01-01 20:51:16|09024|24586|MG|22.43B|22430000000|59.08|968627|2.93|38|2024-02-23|15/12/2023||1.97||14190000000|78.290000915527|1|2023-11-03|15/09/2023|2|1.83|14610000000|14200000000|67.370002746582|1
2024-01-01 20:51:22|09025|24598|NGD|1.32B|1320000000|1.445|1467150|44.36|42|2024-02-15|15/12/2023||0.0229||185060000|1.9199999570847|1|2023-10-25|15/09/2023|0.03|0.0251|201300000|195860000|1.4900000095367|1
2024-01-01 20:51:29|09026|24597|NG|1.65B|1650000000|3.74|176830|-38.81|43|2024-04-02|15/02/2024||-0.0274|||4.9499998092651|1|2024-01-24|15/11/2023||-0.0272|||4.9499998092651|1
2024-01-01 20:51:34|09027|1057244|NTR|36.92B|36920000000|56.35|1205038|-24.48|26|2024-02-14|15/12/2023||0.9688||7500000000|74.650001525879|1|2023-11-01|15/09/2023|0.4826|0.8344|7400000000|7770000000|74.480003356934|1
2024-01-01 20:51:40|09028|24609|PAAS|41.09M|41090000|16.33|552263|-2.13|38|2024-02-21|15/12/2023||0.1257||676530000|21.629999160767|1|2023-11-07|15/09/2023|0.01|0.0576|616300000|661220000|20.85000038147|1
2024-01-01 20:51:47|09029|943641|QSR|46.12B|46120000000|78.11|737155|18.23|37|2024-02-13|15/12/2023||1||2460000000|103.5299987793|1|2023-11-03|15/09/2023|1.23|1.16|2510000000|2550000000|94.980003356934|1
2024-01-01 20:51:52|09030|1055240|RY|188.47B|188470000000|101.12|4552271|5.26|30|2024-02-23|15/01/2024||2.84||13910000000|134|1|2023-11-30|15/10/2023|2.78|2.62|12930000000|13180000000|118.80999755859|1
2024-01-01 20:51:58|09031|25177|SSL|1.97B|1970000000|5.035|240466|-6.46|29|2024-02-15|15/12/2023||0.0081||42980000|6.6599998474121|1|2023-11-06|15/09/2023|0.01|0.0078|41300000|41200000|6.6700000762939|1
2024-01-01 20:52:02|09032|25152|SHOP|132.72B|132720000000|77.9|3547311|119.44|30|2024-02-14|15/12/2023||0.3012||2070000000|103.16000366211|1|2023-11-02|15/09/2023|0.24|0.1454|1710000000|1670000000|67.660003662109|1
2024-01-01 20:52:08|09033|24656|SSRM|2.9B|2900000000|10.76|360748|-32.89|38|2024-02-21|15/12/2023||0.419||531970000|14.220000267029|1|2023-11-01|15/09/2023|0.3609|0.3503|535020000|529510000|19.190000534058|1
2024-01-01 20:52:13|09034|1055242|SU|55.1B|55100000000|32.04|7794300|-1.16|30|2024-02-07|15/12/2023||1.3||12830000000|42.450000762939|1|2023-11-08|15/09/2023|1.52|1.4|12640000000|13270000000|44.099998474121|1
2024-01-01 20:52:19|09035|1170093|TIXT|3.12B|3120000000|8.59|237867|-57.43|13|2024-02-08|15/12/2023||0.3603||942960000|11.380000114441|1|2023-11-03|15/09/2023|0.2871|0.2868|906420000|895930000|9.3699998855591|1
2024-01-01 20:52:25|09036|1173238|TLRY|2.25B|2250000000|2.3|1036775|-16.62|21|2024-04-09|15/02/2024||-0.0703||282490000|3.0599999427795|1|2024-01-09|15/11/2023||-0.0703||265900000|3.0599999427795|1
2024-01-01 20:52:32|09037|24471|WCN|50.95B|50950000000|149.27|257297|10.24|41|2024-02-14|15/12/2023||1.09||2030000000|197.86000061035|1|2023-10-25|15/09/2023|1.17|1.14|2060000000|2060000000|184.53999328613|1
2024-01-01 20:52:39|09038|24690|WPRT|149.77M|149770000|6.62|11930|-16.15|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
2024-01-01 20:52:45|09039|24652|WPM|29.61B|29610000000|49.34|661369|23.57|38|2024-03-07|15/12/2023||0.3125||281600000|65.370002746582|1|2023-11-09|15/09/2023|0.268|0.2592|223140000|245200000|58.520000457764|1
2024-01-01 20:52:51|09040|24542|FTS|26.63B|26630000000|54.51|1543623|0.61|42|2024-02-15|15/12/2023||0.718||2840000000|54.509998321533|1|2023-10-27|15/09/2023|0.84|0.823|2720000000|2860000000|55.520000457764|1
2024-01-01 20:52:57|09041|24637|REI_u|5.59B|5590000000|18.62|633207|-11.88|42|2024-02-13|15/12/2023||||280000000|18.620000839233|1|2023-11-02|15/09/2023|-0.2446||269000000|289700000|17.229999542236|1
2024-01-01 20:53:03|09042|43433|005930|519.89T|5.1989E+14|78500|5431420|41.95|40|2024-02-01|15/12/2023||529.56||69705300000000|78500|1|2023-10-31|15/09/2023|810|372.52|67400000000000|67511850000000|67300|1
2024-01-01 20:53:10|09043|43430|000660|97.37T|97370000000000|141500|1426607|88.67|41|2024-01-25|15/12/2023||-607.72||10381910000000|141500|1|2023-10-30|15/09/2023|-3174|-2794.53|9066000000000|8666560000000|119100|1
2024-01-01 20:53:17|09044|43493|035420|33.73T|33730000000000|224000|330145|26.2|42|2024-01-25|15/12/2023||2121.12||2589870000000|224000|1|2023-11-03|15/09/2023|2499.4|2411.47|2445290000000|2445370000000|190800|1
2024-01-01 20:53:22|09045|979247|035720|23.79T|23790000000000|54300|564812|2.26|30|2024-02-09|15/12/2023||162.5||2264730000000|54300|1|2023-11-10|15/09/2023|107.57|140|2160900000000|2234280000000|45600|1
2024-01-01 20:53:28|09046|43450|006400|31.24T|31240000000000|472000|180900|-20.14|41|2024-01-25|15/12/2023||6979.9||6098930000000|472000|1|2023-10-26|15/09/2023|8977.93|8638.72|5948000000000|5947830000000|445500|1
2024-01-01 20:53:35|09047|43424|051910|37.61T|37610000000000|499000|142450|-16.83|41|2024-01-31|15/12/2023||8688.98||14615690000000|499000|1|2023-10-30|15/09/2023|6979.2|6618.64|13494800000000|13494880000000|438500|1
2024-01-01 20:53:41|09048|43399|005380|43.77T|43770000000000|203500|257701|34.77|41|2024-01-25|15/12/2023||10975.59||41951890000000|203500|1|2023-10-26|15/09/2023|12249.16|13019.88|41003000000000|39843130000000|182000|1
2024-01-01 20:53:47|09049|979618|068270|27.97T|27970000000000|201500|249531|25.55|31|2024-02-20|15/12/2023||844.12||614580000000|201500|1|2023-11-07|15/09/2023|1258.66|1258.66|672300000000|672260000000|157900|1
2024-01-01 20:53:53|09050|43460|000270|39.51T|39510000000000|100000|569411|68.63|41|2024-01-24|15/12/2023||5809.95||26177220000000|100000|1|2023-10-27|15/09/2023|5602.22|5614.68|25545000000000|25545130000000|81000|1
2024-01-01 20:53:59|09051|43413|105560|20.61T|20610000000000|54100|688127|11.55|41|2024-02-08|15/12/2023||1685.19||3989760000000|54100|1|2023-10-25|15/09/2023|3525.83|3461.42|3966200000000|4002320000000|55600|1
2024-01-01 20:54:05|09052|43531|005490|37.9T|37900000000000|499500|337735|80.65|37|2024-01-25|15/12/2023||8531.02||20517720000000|499500|1|2023-10-24|15/09/2023|7255|7769.68|18961000000000|20140740000000|453000|1
2024-01-01 20:54:12|09053|43398|012330|21.31T|21310000000000|237000|95512|18.2|41|2024-01-25|15/12/2023||8328.55||15724260000000|237000|1|2023-10-27|15/09/2023|10665.08|10700.12|14230000000000|14272780000000|216000|1
2024-01-01 20:54:18|09054|43453|055550|20.59T|20590000000000|40150|588820|14.06|41|2024-02-07|15/12/2023||1397.22||3514980000000|40150|1|2023-10-30|15/09/2023|2295.74|2275.11|3676600000000|3584570000000|35000|1
2024-01-01 20:54:23|09055|43348|066570|17.37T|17370000000000|101800|381108|17.69|41|2024-01-26|15/12/2023||3271.3||22916730000000|101800|1|2023-10-11|15/09/2023|2135.83|2191.69|20700000000000|20847170000000|105100|1
2024-01-01 20:54:29|09056|993256|207940|54.09T|54090000000000|760000|41472|-7.43|29|2024-01-24|15/12/2023||3861.16||1047310000000|760000|1|2023-10-24|15/09/2023|3377.22|3321.16|1034000000000|1034000000000|700000|1
2024-01-01 20:54:35|09057|43404|096770|12.33T|12330000000000|140300|263394|-8.9|41|2024-02-01|15/12/2023||8139.84||19041850000000|140300|1|2023-11-03|15/09/2023|7275.85|6712.48|19889100000000|19889060000000|127600|1
2024-01-01 20:54:41|09058|43378|086790|12.5T|12500000000000|43400|601975|3.21|41|2024-02-02|15/12/2023||2053.9||2649740000000|43400|1|2023-10-27|15/09/2023|3278.05|3284.03|2683940000000|2680640000000|41800|1
2024-01-01 20:54:47|09059|43448|036570|4.88T|4880000000000|240500|95725|-46.32|42|2024-02-13|15/12/2023||919.12||450840000000|240500|1|2023-11-09|15/09/2023|1574.53|1704.84|423110000000|431390000000|261500|1
2024-01-01 20:54:53|09060|43477|028260|21.15T|21150000000000|129500|158815|14.1|36|2024-01-24|15/12/2023||2893.17||10736500000000|129500|1|2023-10-25|15/09/2023||2826.4|10971000000000|10894500000000|104600|1
2024-01-01 20:54:59|09061|43521|051900|5.54T|5540000000000|355000|60329|-50.83|41|2024-01-25|15/12/2023||2423.36||1715490000000|355000|1|2023-10-26|15/09/2023|4987.13|5221.7|1746200000000|1754970000000|399500|1
2024-01-01 20:55:04|09062|1176172|259960|8.95T|8950000000000|193600|96347|15.24|15|2024-02-08|15/12/2023||1629.79||423810000000|193600|1|2023-11-06|15/09/2023|4289.9|3729.45|450300000000|429120000000|169900|1
2024-01-01 20:55:09|09063|1166996|352820|9.73T|9730000000000|233500|148090|34.58|17|2024-02-20|15/12/2023||1709.63||673630000000|233500|1|2023-11-02|15/09/2023|2447.74|1689.07|537900000000|537940000000|230500|1
2024-01-01 20:55:16|09064|43365|011200|13.49T|13490000000000|19580|943432|0.15|42|2024-04-01|15/12/2023||-1423||2128200000000|19580|1|2023-11-16|15/09/2023||2182|2127000000000|2123800000000|15870|1
2024-01-01 20:55:22|09065|43350|009150|11.34T|11340000000000|153200|184637|17.39|41|2024-01-31|15/12/2023||1235.38||2181480000000|153200|1|2023-10-25|15/09/2023|2004.25|1964.26|2360900000000|2290290000000|140800|1
2024-01-01 20:55:28|09066|43480|033780|9.8T|9800000000000|86900|190966|-5.03|41|2024-01-18|15/12/2023||1046.15||1438930000000|86900|1|2023-10-26|15/09/2023|2362.51|2331.76|1689510000000|1693010000000|86900|1
2024-01-01 20:55:34|09067|43520|034730|9.83T|9830000000000|178000|100670|-5.82|41|2024-04-01|15/12/2023||1984.09||35391930000000|178000|1|2023-11-13|15/09/2023|4463.07|3200.56|34170020000000|34674150000000|159600|1
2024-01-01 20:55:41|09068|1031014|091990|11.91T|11910000000000|75900|363662|30.86|28|2024-04-01|15/12/2023||327.07||649700000000|75900|1|2023-11-07|15/09/2023||254.12|647600000000|647760000000|71200|1
2024-01-01 20:55:47|09069|1010663|251270|4.76T|4760000000000|58100|160498|-3.81|29|2024-02-07|15/12/2023||130.03||688620000000|58100|1|2023-11-09|15/09/2023|-198.32|-165|630600000000|630700000000|47200|1
2024-01-01 20:55:58|09070|43508|003550|13.34T|13340000000000|85900|130126|9.99|41|2024-02-08|15/12/2023||3634||2403280000000|85900|1|2023-11-08|15/09/2023|2645|2645|1861750000000|1936830000000|82400|1
2024-01-01 20:56:05|09071|43525|015760|12.13T|12130000000000|18900|798835|-13.3|42|2024-02-15|15/12/2023||-723.13||22329430000000|18900|1|2023-11-13|15/09/2023|1236.67|1355.22|24470000000000|24470000000000|16950|1
2024-01-01 20:56:11|09072|1131302|316140|9.61T|9610000000000|13000|925499|12.55|30|2024-02-07|15/12/2023||503.12||2561860000000|13000|1|2023-10-26|15/09/2023|1187.02|1009.8|2475000000000|2474970000000|12370|1
2024-01-01 20:56:17|09073|43370|000810|10.98T|10980000000000|263000|65304|31.5|42|2024-02-21|15/12/2023||8885.57||3634110000000|263000|1|2023-11-13|15/09/2023|10751.34|10427.76|3589040000000|3605190000000|250000|1
2024-01-01 20:56:23|09074|43544|034020|10.18T|10180000000000|15900|1308480|3.25|40|2024-03-29|15/12/2023||||5117500000000|15900|1|2023-11-02|15/09/2023|||4155000000000|4604000000000|13460|1
2024-01-01 20:56:30|09075|43514|003490|8.83T|8830000000000|23900|482532|4.14|41|2024-02-08|15/12/2023||497.00||4157000000000|23900|1|2023-11-14|15/09/2023||346.50|4249000000000|4194000000000|21100|1
2024-01-01 20:56:35|09076|1175885|323410|13.59T|13590000000000|28500|507413|17.28|15|2024-02-07|15/12/2023||141.53||312770000000|28500|1|2023-11-07|15/09/2023|200.15|196.26|656600000000|287960000000|24600|1
2024-01-01 20:56:41|09077|43507|030200|8.59T|8590000000000|34400|355073|1.78|38|2024-02-08|15/12/2023||670.97||6766990000000|34400|1|2023-11-07|15/09/2023|1058.28|921.65|6697400000000|6670680000000|33500|1
2024-01-01 20:56:47|09078|43416|090430|8.86T|8860000000000|145000|104855|5.45|42|2024-04-01|15/12/2023||913.24||1059060000000|145000|1|2023-10-31|15/09/2023|478.67|445.04|888830000000|888970000000|113800|1
2024-01-01 20:56:53|09079|43428|032830|12.41T|12410000000000|69100|147010|-2.68|40|2024-02-20|15/12/2023||2216.11||2015550000000|69100|1|2023-11-14|15/09/2023|2648.29|2648.53|1915160000000|1975360000000|69800|1
2024-01-01 20:56:58|09080|948394|018260|13.15T|13150000000000|170000|100381|38.21|30|2024-01-25|15/12/2023||2234.08||3457750000000|170000|1|2023-10-25|15/09/2023|2281|2206.4|3208100000000|3377950000000|131600|1
2024-01-01 20:57:03|09081|1123980|247540|28.13T|28130000000000|288000|333995|212.7|24|2024-04-01|15/12/2023||507.3||1726920000000|288000|1|2023-11-07|15/09/2023|183.09|171.21|1803280000000|1803170000000|299000|1
2024-01-01 20:57:10|09082|43541|009540|8.55T|8550000000000|120900|124446|71|41|2024-04-01|15/12/2023||3336.18||5895790000000|120900|1|2023-10-26|15/09/2023|586.36|586.56|5011000000000|4997830000000|99400|1
2024-01-01 20:57:16|09083|43463|034220|4.56T|4560000000000|12740|666840|2.33|41|2024-01-25|15/12/2023||-205.95||6939380000000|12740|1|2023-10-27|15/09/2023|-2012.28|-1988.46|4785290000000|5480610000000|12080|1
2024-01-01 20:57:23|09084|43457|009830|6.76T|6760000000000|39500|752799|-17.45|42|2024-02-22|15/12/2023||693.66||3521470000000|39500|1|2023-10-31|15/09/2023|462.92|462.92|2925800000000|2924170000000|27700|1
2024-01-01 20:57:29|09085|43524|021240|4.15T|4150000000000|57200|131704|2.33|41|2024-02-14|15/12/2023||1444.53||1010060000000|57200|1|2023-11-08|15/09/2023|1821.25|1520.69|1007700000000|1021950000000|45850|1
2024-01-01 20:57:34|09086|43381|010130|10.41T|10410000000000|498000|26407|-11.7|41|2024-04-01|15/12/2023||7862.79||2507460000000|498000|1|2023-11-12|15/09/2023|6980.35|3799.87|2293000000000|2475970000000|479500|1
2024-01-01 20:57:40|09087|43473|010950|8.02T|8020000000000|69600|175733|-16.55|41|2024-01-29|15/12/2023||3573.29||9483610000000|69600|1|2023-10-30|15/09/2023|3729.76|5043.66|8999800000000|9009940000000|68400|1
2024-01-01 20:57:45|09088|979183|028300|6.54T|6540000000000|50700|436827|78.52|28|2024-03-19|15/12/2023|||||50700|1|2023-11-16|15/09/2023|||||30500|1
2024-01-01 20:57:51|09089|979031|003670|27.79T|27790000000000|359000|307650|99.44|30|2024-01-24|15/12/2023||582.56||1366940000000|359000|1|2023-10-27|15/09/2023|369.18|361.86|1285770000000|1455690000000|249500|1
2024-01-01 20:57:57|09090|43492|032640|4.4T|4400000000000|10230|578866|-7.42|41|2024-02-01|15/12/2023||294.47||3688060000000|10230|1|2023-11-07|15/09/2023|364.56|361.69|3581000000000|3581050000000|10410|1
2024-01-01 20:58:04|09091|43346|018880|3.89T|3890000000000|7290|637406|-9.89|42|2024-02-08|15/12/2023||71.46||2405310000000|7290|1|2023-11-09|15/09/2023|-84.75|-83.27|2327000000000|2327130000000|7420|1
2024-01-01 20:58:10|09092|979607|066970|6.84T|6840000000000|204000|242015|17.58|28|2024-02-06|15/12/2023||2114.62||1088830000000|204000|1|2023-11-06|15/09/2023|528.22|528.22|1255000000000|1255070000000|149800|1
2024-01-01 20:58:16|09093|43371|000720|3.94T|3940000000000|34900|292422|0|41|2024-01-25|15/12/2023||1084.64||7625430000000|34900|1|2023-10-20|15/09/2023|1051.67|1051.67|7620000000000|7636050000000|36300|1
2024-01-01 20:58:23|09094|43374|011170|6.51T|6510000000000|153200|55759|-14.17|41|2024-02-08|15/12/2023||-10.34||4949600000000|153200|1|2023-11-09|15/09/2023|888.97|907.43|4816000000000|4815890000000|157400|1
2024-01-01 20:58:29|09095|43366|010140|6.62T|6620000000000|7750|1895051|51.66|41|2024-03-07|15/12/2023||47.99||2227110000000|7750|1|2023-10-27|15/09/2023|27.5|33.57|2025550000000|2025450000000|7360|1
2024-01-01 20:58:36|09096|43400|004020|4.8T|4800000000000|36500|243768|19.28|41|2024-01-25|15/12/2023||1629.62||6569850000000|36500|1|2023-10-25|15/09/2023|1010.9|1855.66|6283000000000|6284620000000|32300|1
2024-01-01 20:58:42|09097|43540|071050|3.48T|3480000000000|61300|80525|15.01|36|2024-02-08|15/12/2023||3531||440650000000|61300|1|2023-11-09|15/09/2023||3594|527000000000|513360000000|56300|1
2024-01-01 20:58:46|09098|1166027|293490|2.11T|2110000000000|25850|248563|-42.11|18|2024-02-07|15/12/2023||316||261050000000|25850|1|2023-11-08|15/09/2023|83|341|264700000000|264740000000|26300|1
2024-01-01 20:58:51|09099|43538|011790|3.08T|3080000000000|90600|148772|2.37|41|2024-02-05|15/12/2023||303.43||580510000000|90600|1|2023-10-31|15/09/2023|-1489.37|-1489.38|550600000000|550750000000|74900|1
2024-01-01 20:58:57|09100|43435|028050|5.68T|5680000000000|29000|466769|30.34|41|2024-02-01|15/12/2023||843.73||2681980000000|29000|1|2023-10-30|15/09/2023|766.84|814.54|2478200000000|2708370000000|26550|1
2024-01-01 20:59:03|09101|1050118|263750|2.38T|2380000000000|38750|154377|-7.63|28|2024-02-13|15/12/2023||-17.25||88640000000|38750|1|2023-11-09|15/09/2023|231.22|155|84900000000|84910000000|51900|1
2024-01-01 20:59:09|09102|43422|035250|3.24T|3240000000000|16000|342379|-31.03|42|2024-02-12|15/12/2023||275.18||334530000000|16000|1|2023-11-08|15/09/2023|363.81|382.3|374000000000|373990000000|15390|1
2024-01-01 20:59:14|09103|1171784|302440|5.53T|5530000000000|72000|89649|-2.04|17|2024-03-19|15/12/2023||-726.13||46180000000|72000|1|2023-10-26|15/09/2023|927.74|927.74|231800000000|231810000000|61100|1
2024-01-01 20:59:20|09104|44089|139480|2.05T|2050000000000|76600|81934|-21.84|38|2024-04-01|15/12/2023||731.5||7649870000000|76600|1|2023-11-14|15/09/2023|1612.52|1829.49|7710000000000|7709870000000|77700|1
2024-01-01 20:59:27|09105|43532|000100|5.15T|5150000000000|68800|332626|26.29|41|2024-04-01|15/12/2023||314.41||491360000000|68800|1|2023-10-31|15/09/2023|244.15|294.62|483100000000|481900000000|81571.5|0.66666666666667
2024-01-01 20:59:34|09106|43465|011070|5.67T|5670000000000|239500|81879|-5.15|41|2024-01-24|15/12/2023||15853.58||7246680000000|239500|1|2023-10-25|15/09/2023|5455|5454.98|4763600000000|4763760000000|226000|1
2024-01-01 20:59:40|09107|43347|011780|3.18T|3180000000000|132900|52507|5.48|41|2024-02-07|15/12/2023||3491.99||1646130000000|132900|1|2023-11-03|15/09/2023|3825.94|4092.8|1507000000000|1507000000000|117900|1
2024-01-01 20:59:47|09108|43379|086280|7.18T|7180000000000|191500|49777|17.13|41|2024-01-30|15/12/2023||7625.6||6660590000000|191500|1|2023-10-26|15/09/2023|6560|8292.82|6330000000000|6330040000000|171900|1
2024-01-01 20:59:53|09109|43441|006800|4.09T|4090000000000|7630|581694|25.49|34|2024-01-31|15/12/2023||567||506840000000|7630|1|2023-11-09|15/09/2023|597|597|524000000000|504000000000|7420|1
2024-01-01 20:59:59|09110|44101|161390|5.54T|5540000000000|45400|190324|45.75|39|2024-02-02|15/12/2023||1446.41||2307010000000|45400|1|2023-11-01|15/09/2023|2405.65|1637.55|2340000000000|2340020000000|38200|1
2024-01-01 21:00:08|09111|43376|097950|4.94T|4940000000000|324000|23961|-14.85|41|2024-02-12|15/12/2023||7198.45||7541400000000|324000|1|2023-11-13|15/09/2023|12537.46|7689.38|7443400000000|7471940000000|304500|1
2024-01-01 21:00:22|09112|43856|014680|2.47T|2470000000000|227000|41390|22.37|36|2024-03-28|15/12/2023||1244.09||196690000000|227000|1|2023-11-16|15/09/2023|2612.97|2612.97|188300000000|190230000000|180600|1
2024-01-01 21:00:28|09113|43407|016360|3.44T|3440000000000|38500|184062|22.42|33|2024-01-25|15/12/2023||4710||389090000000|38500|1|2023-11-02|15/09/2023|5983|5983|453000000000|452970000000|36450|1
2024-01-01 21:00:35|09114|979869|112040|2.04T|2040000000000|60900|483550|93.03|31|2024-02-07|15/12/2023||1303||130380000000|60900|1|2023-11-08|15/09/2023||687.80|235750000000|235830000000|44500|1
2024-01-01 21:00:41|09115|43542|024110|9.46T|9460000000000|11860|638396|20.77|41|2024-02-08|15/12/2023||775.55||2136340000000|11860|1|2023-10-27|15/09/2023|869.77|879.35|2019380000000|2055250000000|11560|1
2024-01-01 21:00:46|09116|1010641|267250|4.47T|4470000000000|63300|128531|10.86|29|2024-04-01|15/12/2023||4453||15642000000000|63300|1|2023-10-26|15/09/2023||4214|13723000000000|15188000000000|60800|1
2024-01-01 21:00:51|09117|1175253|383220|3.4T|3400000000000|89200|84033|-38.27|12|2024-01-31|15/12/2023||4147||636050000000|89200|1|2023-10-27|15/09/2023||3516|491900000000|490160000000|91900|1
2024-01-01 21:00:58|09118|43522|006360|1.28T|1280000000000|15020|427842|-28.98|41|2024-01-30|15/12/2023||-928.37||3505380000000|15020|1|2023-10-30|15/09/2023||664.98|3108000000000|3107820000000|13250|1
2024-01-01 21:01:04|09119|1163147|326030|7.86T|7860000000000|100400|80352|39.25|19|2024-02-07|15/12/2023||-299.14||110130000000|100400|1|2023-11-09|15/09/2023|-333.22|-333.22|90300000000|90280000000|87600|1
2024-01-01 21:01:10|09120|43455|005830|5.03T|5030000000000|83700|117929|28.18|36|2024-02-23|15/12/2023||4823.6||3100030000000|83700|1|2023-11-10|15/09/2023|6161.23|6010.82|2986450000000|3051000000000|82800|1
2024-01-01 21:01:16|09121|1031094|271560|4.59T|4590000000000|116100|61433|-9.3|28|2024-04-01|15/12/2023||2904.5||810280000000|116100|1|2023-10-17|15/09/2023|2707.21|2707.11|766300000000|766040000000|128900|1
2024-01-01 21:01:22|09122|43780|008770|2.46T|2460000000000|65400|214792|-21.3|41|2024-04-01|15/12/2023||223.64||1108930000000|65400|1|2023-10-27|15/09/2023|-85.38|-86.91|1011800000000|1011720000000|69900|1
2024-01-01 21:01:27|09123|44107|180640|4.84T|4840000000000|72800|73462|94.39|29|2023-11-16|15/09/2023|||||50800|1|2023-08-17|15/06/2023|||||46650|1
2024-01-01 21:01:33|09124|980033|196170|5.14T|5140000000000|98500|649183|157.52|28|2024-02-28|15/12/2023|||||98500|1|2023-11-16|15/09/2023|||||72300|1
2024-01-01 21:01:38|09125|43414|138930|2.3T|2300000000000|7140|546368|9.85|41|2024-02-07|15/12/2023||35.03||789020000000|7140|1|2023-10-31|15/09/2023|633.52|606.44|773000000000|795390000000|6810|1
2024-01-01 21:01:44|09126|43469|010060|2.08T|2080000000000|106200|62070|31.44|41|2024-02-06|15/12/2023||4158||702300000000|106200|1|2023-10-26|15/09/2023||4158|690000000000|645900000000|90900|1
2024-01-01 21:01:50|09127|1156618|336260|1.52T|1520000000000|23200|256519|-20.95|17|2024-04-01|15/12/2023||119.83||191010000000|23200|1|2023-11-01|15/09/2023|-10|-10|45600000000|45800000000|16430|1
2024-01-01 21:01:55|09128|43419|000990|2.44T|2440000000000|58600|175338|57.74|40|2024-03-19|15/12/2023||1735||257000000000|58600|1|2023-10-31|15/09/2023||2366|268000000000|268000000000|48750|1
2024-01-01 21:02:00|09129|43962|047810|4.87T|4870000000000|50000|193345|-1.77|41|2024-04-01|15/12/2023||522.64||1404040000000|50000|1|2023-11-07|15/09/2023|602.43|602.43|1007050000000|1007050000000|49050|1
2024-01-01 21:02:06|09130|942445|204320|1.85T|1850000000000|39350|196343|-2.36|30|2024-02-08|15/12/2023||2408.53||2302010000000|39350|1|2023-10-27|15/09/2023|313.38|468.55|2119000000000|2119050000000|35700|1
2024-01-01 21:02:12|09131|979725|086520|17.05T|17050000000000|647000|219405|528.16|30|2024-02-02|15/12/2023||2125||2832000000000|647000|1|2023-11-07|15/09/2023||10596|1904000000000|2165000000000|828000|1
2024-01-01 21:02:18|09132|43354|020150|1.94T|1940000000000|42050|137740|-18.98|40|2024-03-20|15/12/2023||133.78||226520000000|42050|1|2023-11-07|15/09/2023|66.52|70.04|217700000000|217760000000|44900|1
2024-01-01 21:02:24|09133|43495|012750|2.03T|2030000000000|60000|42885|1.18|40|2024-01-26|15/12/2023||695.00||656380000000|60000|1|2023-10-27|15/09/2023||1209|645000000000|645160000000|56100|1
2024-01-01 21:02:30|09134|43440|128940|4.47T|4470000000000|352500|31093|20.65|36|2024-02-08|15/12/2023||2406||391620000000|352500|1|2023-11-01|15/09/2023||2394|364600000000|364670000000|331765.2|0.83333333333333
2024-01-01 21:02:36|09135|1060774|285130|1.22T|1220000000000|67300|32975|-8.06|25|2023-11-06|15/09/2023|||||58000|1|2023-08-04|15/06/2023|||||66000|1
2024-01-01 21:02:41|09136|1169264|375500|1.44T|1440000000000|36050|112597|6.81|14|2024-01-25|15/12/2023||1328||2208750000000|36050|1|2023-10-26|15/09/2023||2628|1837000000000|1837270000000|34200|1
2024-01-01 21:02:46|09137|979620|068760|3.83T|3830000000000|92200|123936|44.71|25|2023-05-12|15/03/2023|169.34||90010000000||77524|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2024-01-01 21:02:52|09138|979600|067160|937.64B|937640000000|85600|143974|20.39|30|2024-02-08|15/12/2023||1726.19||93960000000|85600|1|2023-10-31|15/09/2023|1680.73|1678.72|87900000000|87920000000|78000|1
2024-01-01 21:02:58|09139|979248|035760|1.5T|1500000000000|72200|83497|-31.04|31|2024-02-15|15/12/2023||1959||1345480000000|72200|1|2023-11-08|15/09/2023||2813|1110950000000|1110960000000|57800|1
2024-01-01 21:03:04|09140|43497|078930|3.86T|3860000000000|40900|123463|-6.62|41|2024-02-07|15/12/2023||39.00||6732400000000|40900|1|2023-11-08|15/09/2023||4951|6486000000000|7011000000000|41650|1
2024-01-01 21:03:09|09141|979800|096530|1.06T|1060000000000|22900|218639|-15.81|31|2024-04-01|15/12/2023||978.08||93900000000|22900|1|2023-11-10|15/09/2023||939.18|85400000000|85400000000|21850|1
2024-01-01 21:03:15|09142|1094002|298050|1.78T|1780000000000|399500|10060|19.79|24|2024-03-29|15/12/2023||7562||816720000000|399500|1|2023-10-27|15/09/2023||5929|783300000000|799880000000|346500|1
2024-01-01 21:03:20|09143|43545|005940|3.6T|3600000000000|10330|335928|17.79|38|2024-02-02|15/12/2023||498.00||390240000000|10330|1|2023-10-26|15/09/2023||506.00|348000000000|348000000000|10010|1
2024-01-01 21:03:26|09144|44004|081660|2.33T|2330000000000|38700|102571|16.39|38|2024-02-23|15/12/2023||-10109||806910000000|38700|1|2023-11-14|15/09/2023||3457|990000000000|989960000000|39300|1
2024-01-01 21:03:32|09145|979520|058470|3.06T|3060000000000|202500|73857|30.23|30|2024-03-29|15/12/2023||1463.29||61080000000|202500|1|2023-11-14|15/09/2023|1598.87|1598.87|73400000000|75650000000|143600|1
2024-01-01 21:03:38|09146|993306|241560|5.05T|5050000000000|50400|241430|45.66|30|2024-03-14|15/12/2023||2204.86||2464340000000|50400|1|2023-10-27|15/09/2023|2087.02|2087.02|2366000000000|2366000000000|43200|1
2024-01-01 21:03:48|09147|43362|010620|3.39T|3390000000000|84900|112165|0.47|41|2024-02-07|15/12/2023||209.37||1131000000000|84900|1|2023-10-26|15/09/2023|-153|-153.2|993800000000|992170000000|74200|1
2024-01-01 21:03:54|09148|43892|019170|707.26B|707260000000|13520|153950|-36.08|30|2024-03-20|15/12/2023|||||13520|1|2023-11-15|15/09/2023|||||12500|1
2024-01-01 21:04:02|09149|43484|004170|1.65T|1650000000000|175200|31197|-20.36|42|2024-04-01|15/12/2023||11797.83||1774170000000|175200|1|2023-11-08|15/09/2023|4402.05|8129.37|1497250000000|1496600000000|173200|1
2024-01-01 21:04:08|09150|43838|012510|798.02B|798020000000|28950|59927|-21.44|32|2024-04-01|15/12/2023||248||86000000000|28950|1|2023-11-02|15/09/2023|797.5|240|84600000000|84050000000|28100|1
2024-01-01 21:04:13|09151|43352|030000|1.93T|1930000000000|19030|220624|-17.44|41|2024-01-30|15/12/2023||471.33||1248400000000|19030|1|2023-10-27|15/09/2023||568.67|1078300000000|1078200000000|19990|1
2024-01-01 21:04:19|09152|1094000|298020|1.58T|1580000000000|365000|17159|4.29|24|2024-03-29|15/12/2023||||1918680000000|365000|1|2023-10-27|15/09/2023|||1969600000000|1969800000000|309500|1
2024-01-01 21:04:26|09153|50596|064350|2.9T|2900000000000|26600|525600|-6.34|30|2024-04-01|15/12/2023||405.35||812160000000|26600|1|2023-10-26|15/09/2023||280.00|927000000000|927000000000|25850|1
2024-01-01 21:04:32|09154|43377|000120|2.54T|2540000000000|127200|90884|35.75|41|2024-02-08|15/12/2023||2294.82||3048250000000|127200|1|2023-11-06|15/09/2023|2412.25|2412.25|2937000000000|2937000000000|75900|1
2024-01-01 21:04:38|09155|43590|001450|2.43T|2430000000000|31000|250821|5.26|35|2024-02-22|15/12/2023||2522.07||2926040000000|31000|1|2023-11-14|15/09/2023|3667.29|3192.96|2970260000000|2879050000000|29700|1
2024-01-01 21:04:44|09156|43527|036460|2.12T|2120000000000|24700|122792|-31.77|42|2024-04-01|15/12/2023||3667||11296680000000|24700|1|2023-11-14|15/09/2023||-2643|7889150000000|7889150000000|23400|1
2024-01-01 21:04:50|09157|942842|112610|2.91T|2910000000000|70200|206935|2.03|30|2024-04-01|15/12/2023||864.04||461240000000|70200|1|2023-11-08|15/09/2023|461.43|461.43|380500000000|382550000000|49500|1
2024-01-01 21:04:56|09158|979336|041510|2.16T|2160000000000|92100|125404|20.08|31|2024-03-29|15/12/2023||990.51||259000000000|92100|1|2023-11-09|15/09/2023|3412.74|1204|266300000000|287380000000|106700|1
2024-01-01 21:05:02|09159|43485|120110|1.29T|1290000000000|44500|68092|8.14|31|2024-02-23|15/12/2023||2519||1378370000000|44500|1|2023-11-08|15/09/2023||2519|1183300000000|1183270000000|46400|1
2024-01-01 21:05:10|09160|43503|006280|1.43T|1430000000000|125500|29943|-3.09|37|2024-02-13|15/12/2023||518.23||422930000000|125500|1|2023-11-01|15/09/2023||3483|439400000000|439270000000|96000|1
2024-01-01 21:05:18|09161|43364|004000|1.48T|1480000000000|58000|44889|2.29|40|2024-02-01|15/12/2023||2107||438720000000|58000|1|2023-10-30|15/09/2023||3455|401200000000|401200000000|55400|1
2024-01-01 21:05:23|09162|43775|008560|3.26T|3260000000000|6100|1430928|-2.24|27|2023-05-12|15/03/2023||206.00|||6100|1|2023-01-30|15/12/2022|265.96|964|14202200000000|341000000000|6620|1
2024-01-01 21:05:29|09163|43356|012450|6.3T|6300000000000|124500|232144|69.16|41|2024-02-23|15/12/2023||3153||2960840000000|124500|1|2023-10-31|15/09/2023||1522|1981500000000|1981540000000|101700|1
2024-01-01 21:05:35|09164|43415|017800|1.58T|1580000000000|44350|111277|56.71|37|2023-11-15|15/09/2023|||||47900|1|2023-08-15|15/06/2023|||||42300|1
2024-01-01 21:05:41|09165|43955|039490|2.75T|2750000000000|99500|65567|18.45|31|2024-02-29|15/12/2023||17345||313600000000|99500|1|2023-11-06|15/09/2023|20835|20835|418000000000|364860000000|86800|1
2024-01-01 21:05:47|09166|44087|139130|1.41T|1410000000000|8490|407158|21.46|41|2024-02-07|15/12/2023||247.58||523030000000|8490|1|2023-10-30|15/09/2023|679.29|608.32|512000000000|543220000000|8090|1
2024-01-01 21:05:54|09167|43517|000880|1.92T|1920000000000|25750|168673|0.39|41|2024-02-26|15/12/2023||4990||15772250000000|25750|1|2023-11-14|15/09/2023||570.00|11939000000000|11939000000000|24250|1
2024-01-01 21:06:00|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
2024-01-01 21:06:06|09169|44106|175330|2.21T|2210000000000|11390|343475|44.36|30|2024-02-08|15/12/2023||1468.37||503500000000|11390|1|2023-10-24|15/09/2023|836.4|2048.62|530000000000|488500000000|10230|1
2024-01-01 21:06:12|09170|43537|002380|1.68T|1680000000000|228500|18139|11.74|42|2024-03-14|15/12/2023||||1651200000000|228500|1|2023-11-06|15/09/2023|||1613300000000|1613300000000|240500|1
2024-01-01 21:06:17|09171|979251|035900|3.35T|3350000000000|101300|210815|49.41|29|2024-04-01|15/12/2023||1065.56||171740000000|101300|1|2023-11-10|15/09/2023|1046.22|1049.14|139700000000|139790000000|104900|1
2024-01-01 21:06:24|09172|43548|000060|5.39T|5390000000000|51600|236410|3.82|40|2023-05-12|15/03/2023||947.84||2571000000000|51600|1|2023-03-01|15/12/2022||626.06||2506000000000|51600|1
2024-01-01 21:06:30|09173|43499|001040|2.97T|2970000000000|94400|109790|12.25|40|2024-03-27|15/12/2023||3193.95||11111720000000|94400|1|2023-11-13|15/09/2023||5523.5|10619000000000|10882600000000|91700|1
2024-01-01 21:06:35|09174|43443|002790|2.37T|2370000000000|29250|148700|-16.19|31|2024-02-01|15/12/2023||54.57||1153820000000|29250|1|2023-10-31|15/09/2023|279.36|279.36|963300000000|963250000000|26150|1
2024-01-01 21:06:41|09175|1057402|282330|2.27T|2270000000000|131300|73087|-37.62|27|2024-04-01|15/12/2023||2646.18||2102430000000|131300|1|2023-11-02|15/09/2023|4050|4050.01|2207000000000|2206910000000|144000|1
2024-01-01 21:06:47|09176|979797|095700|410.35B|410350000000|9900|316352|-31.18|28|2024-02-28|15/12/2023||-226.98||2000000000|9900|1|2023-11-15|15/09/2023||-382.89|||9040|1
2024-01-01 21:06:53|09177|980144|240810|1.62T|1620000000000|33950|170552|37.17|30|2024-03-13|15/12/2023||343.86||229840000000|33950|1|2023-11-08|15/09/2023|83.3|104.34|179910000000|185690000000|35350|1
2024-01-01 21:06:59|09178|43405|028670|2T|2000000000000|3735|2516655|-34.82|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
2024-01-01 21:07:05|09179|979975|145020|1.68T|1680000000000|149400|58853|10.75|30|2024-02-08|15/12/2023||1183.15||91050000000|149400|1|2023-11-13|15/09/2023|1188.01|1188.01|84800000000|84800000000|135500|1
2024-01-01 21:07:10|09180|43816|011000|222.27B|222270000000|2840|399185|-60.22|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2024-01-01 21:07:18|09181|43783|008930|2.66T|2660000000000|39200|91635|20.8|29|2024-02-28|15/12/2023|||||39200|1|2023-11-01|15/09/2023|||||31650|1
2024-01-01 21:07:24|09182|44084|138040|11.23T|11230000000000|59100|303726|38.41|28|2024-02-08|15/12/2023||2657||821600000000|59100|1|2023-11-13|15/09/2023|3018.33||1009000000000|851100000000|52900|1
2024-01-01 21:07:30|09183|979860|108320|1.41T|1410000000000|86800|67622|21.06|31|2024-04-01|15/12/2023||3409.39||544740000000|86800|1|2023-11-08|15/09/2023|855.8|2271.12|412780000000|412770000000|78300|1
2024-01-01 21:07:36|09184|979402|048260|2.78T|2780000000000|1900000|3924|1275.81|30|2023-11-14|15/09/2023||3132||338900000000|1900000|1|2023-08-21|15/06/2023||3053||329600000000|1900000|1
2024-01-01 21:07:42|09185|1142473|278280|1.09T|1090000000000|110200|36605|-49.52|23|2024-03-13|15/12/2023||2250||59650000000|110200|1|2023-11-09|15/09/2023||1838|49400000000|52090000000|105400|1
2024-01-01 21:07:48|09186|43447|011210|1.73T|1730000000000|65100|82065|31.65|41|2024-01-26|15/12/2023||1718.33||2341460000000|65100|1|2023-10-31|15/09/2023|793|793.34|2099000000000|2099000000000|56700|1
2024-01-01 21:07:53|09187|1161063|336370|999.81B|999810000000|26500|77518|-11.67|19|2024-04-01|15/12/2023||-415.26||125590000000|13.092885375494|2024-01-08|2023-10-27|15/09/2023|-332.79|-332.79|111200000000|111200000000|10.844861660079|2024-01-08
2024-01-01 21:08:00|09188|43536|047040|1.7T|1700000000000|4145|780630|-0.84|41|2024-01-25|15/12/2023||278.00||3098160000000|4145|1|2023-10-27|15/09/2023||366.50|2990000000000|2990040000000|3945|1
2024-01-01 21:08:05|09189|979610|067630|1.17T|1170000000000|11450|272775|8.02|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
2024-01-01 21:08:10|09190|1055288|253450|1.55T|1550000000000|51500|75527|-40.12|29|2024-02-08|15/12/2023||396.73||189250000000|51500|1|2023-11-08|15/09/2023|604.58|604.58|217400000000|217220000000|54700|1
2024-01-01 21:08:16|09191|43751|007070|2.36T|2360000000000|23050|142460|-18.12|37|2024-02-06|15/12/2023||581.57||3026480000000|23050|1|2023-11-07|15/09/2023|652.24|716.82|3090000000000|3090080000000|24700|1
2024-01-01 21:08:22|09192|43486|052690|2.36T|2360000000000|62100|69205|13.74|40|2024-04-01|15/12/2023||453.00||203600000000|62100|1|2023-11-08|15/09/2023||186.00|119400000000|123470000000|56500|1
2024-01-01 21:08:28|09193|43436|042660|7.69T|7690000000000|25100|861283|32.45|41|2024-03-12|15/12/2023||-593.82||2255570000000|25100|1|2023-10-25|15/09/2023|-471.33|-471.33|1916900000000|1916940000000|24700|1
2024-01-01 21:08:34|09194|43372|069960|1.13T|1130000000000|51800|71475|-12.2|41|2024-04-01|15/12/2023||3842.57||1215260000000|51800|1|2023-11-07|15/09/2023|2320.27|2594.38|1004200000000|1016870000000|55100|1
2024-01-01 21:08:40|09195|43446|088350|2.13T|2130000000000|2830|1166357|2.17|43|2024-02-09|15/12/2023||194.33||3584410000000|2830|1|2023-11-15|15/09/2023|-54.3|-54.3||3490580000000|2830|1
2024-01-01 21:08:47|09196|43368|001230|273.07B|273070000000|8780|51764|-21.26|42|2024-04-01|15/12/2023||||2128000000000|8780|1|2023-11-15|15/09/2023||||1969000000000|8910|1
2024-01-01 21:08:53|09197|979666|078340|555.85B|555850000000|49250|51345|-17.37|31|2024-02-09|15/12/2023||567||207360000000|49250|1|2023-11-08|15/09/2023|-166|620|186700000000|186780000000|45900|1
2024-01-01 21:08:58|09198|1165861|357780|2.35T|2350000000000|304000|23893|39.51|16|2024-02-28|15/12/2023||4393.6||184610000000|304000|1|2023-11-13|15/09/2023||3781.62|187000000000|187200000000|250000|1
2024-01-01 21:09:03|09199|979174|026960|1.8T|1800000000000|18200|63300|-9.9|28|2024-03-29|15/12/2023|||||18200|1|2023-11-16|15/09/2023|||||18480|1
2024-01-01 21:09:14|09200|979813|098460|1.09T|1090000000000|16550|395371|29.8|31|2024-01-17|15/12/2023||||55280000000|16550|1|2023-11-06|15/09/2023|||50100000000|50070000000|11610|1
2024-01-01 21:09:20|09201|979202|032500|493.38B|493380000000|12390|137149|-53.25|29|2024-04-01|15/12/2023||-177||53200000000|12390|1|2023-11-06|15/09/2023||-125|47100000000|47100000000|10760|1
2024-01-01 21:09:26|09202|979963|140410|1.15T|1150000000000|39000|114572|200|28|2024-02-28|15/12/2023|||||39000|1|2023-11-16|15/09/2023|||||37450|1
2024-01-01 21:09:32|09203|43509|006260|2.56T|2560000000000|93200|115589|33.72|41|2024-04-01|15/12/2023||3139||6182250000000|93200|1|2023-11-15|15/09/2023||3592|6014000000000|6096810000000|78800|1
2024-01-01 21:09:39|09204|43383|023530|2.12T|2120000000000|75000|45972|-17.58|42|2024-02-07|15/12/2023||417.04||3745820000000|75000|1|2023-11-09|15/09/2023|1758.83|2006.61|3739000000000|3739040000000|79300|1
2024-01-01 21:09:44|09205|979969|141080|1.78T|1780000000000|65000|387533|51.69|24|2023-03-13|15/12/2022|-1036.31||9510000000||36600|1|2022-11-14|15/09/2022|-134.74||6390000000||36100|1
2024-01-01 21:09:51|09206|43458|000080|1.56T|1560000000000|22500|210103|-11.94|41|2024-04-01|15/12/2023||140.78||639780000000|22500|1|2023-11-16|15/09/2023|119.74|119.74|654400000000|657540000000|23100|1
2024-01-01 21:09:56|09207|1093998|294870|936.87B|936870000000|14600|333367|46|24|2024-04-01|15/12/2023||522.00||1145500000000|14600|1|2023-10-25|15/09/2023||311.78|1033000000000|1033000000000|10620|1
2024-01-01 21:10:02|09208|979909|122870|943.51B|943510000000|50900|216411|16.08|30|2024-02-22|15/12/2023||2327||102620000000|50900|1|2023-11-13|15/09/2023|3130|3130|144000000000|144000000000|64300|1
2024-01-01 21:10:12|09209|979037|005290|1.99T|1990000000000|38700|243929|29.22|30|2024-02-22|15/12/2023||||382000000000|38700|1|2023-11-07|15/09/2023||||350000000000|34400|1
2024-01-01 21:10:17|09210|1155483|272210|3.25T|3250000000000|17360|400786|64.55|21|2024-02-22|15/12/2023||113.83||800230000000|17360|1|2023-10-30|15/09/2023||96.22|621000000000|620910000000|11740|1
2024-01-01 21:10:24|09211|43964|051600|1.53T|1530000000000|34050|79411|2.56|41|2024-02-13|15/12/2023||1003||393730000000|34050|1|2023-11-08|15/09/2023||903.00|332300000000|350330000000|33850|1
2024-01-01 21:10:31|09212|940989|192820|1.43T|1430000000000|126400|67969|70.58|30|2024-04-01|15/12/2023||2103.17||486710000000|126400|1|2023-11-13|15/09/2023|1225.49|1967.86|458300000000|458230000000|132800|1
2024-01-01 21:10:37|09213|43535|047050|10.62T|10620000000000|62400|613588|176.11|41|2024-04-01|15/12/2023||527.00||8803140000000|62400|1|2023-10-24|15/09/2023||929.00|8045950000000|8045960000000|61000|1
2024-01-01 21:10:43|09214|44065|111770|2T|2000000000000|45600|87344|-2.88|30|2024-02-28|15/12/2023||2551||907490000000|45600|1|2023-11-16|15/09/2023||3578|999000000000|1015200000000|48400|1
2024-01-01 21:10:49|09215|43476|010120|2.15T|2150000000000|73200|140252|29.79|37|2024-01-31|15/12/2023||824.00||1086010000000|73200|1|2023-10-30|15/09/2023||1154|1022600000000|1022760000000|71000|1
2024-01-01 21:10:55|09216|43502|093370|1.13T|1130000000000|11980|275184|11.96|39|2024-04-01|15/12/2023||222.78||169800000000|11980|1|2023-11-15|15/09/2023||302.64|123900000000|167300000000|10870|1
2024-01-01 21:11:01|09217|979307|039030|1.85T|1850000000000|152900|85725|129.58|31|2024-02-07|15/12/2023||1026||84200000000|152900|1|2023-11-16|15/09/2023||984.00|74000000000|79600000000|162000|1
2024-01-01 21:11:08|09218|43427|029780|3.45T|3450000000000|32350|58915|9.48|41|2024-03-27|15/12/2023||1233.76||998000000000|32350|1|2023-10-26|15/09/2023|1207.44|1207.44|1022000000000|975200000000|30900|1
2024-01-01 21:11:13|09219|1156086|235980|243.12B|243120000000|7240|216324|-67.46|18|2023-05-12|15/03/2023|-662.75||||21300|1|2023-03-13|15/12/2022|-698.15||||19230|1
2024-01-01 21:11:19|09220|43791|009240|888.12B|888120000000|53500|19293|19.96|40|2024-02-07|15/12/2023||438.98||515100000000|53500|1|2023-11-03|15/09/2023|-837.99|193.05|481000000000|480970000000|50400|1
2024-01-01 21:11:25|09221|43501|042670|1.62T|1620000000000|8120|1167974|1.5|41|2024-03-14|15/12/2023||231.50||1192000000000|8120|1|2023-10-25|15/09/2023||207.50|1076000000000|1076100000000|8870|1
2024-01-01 21:11:31|09222|994082|215600|619.84B|619840000000|6030|1050994|-13.49|24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2024-01-01 21:11:37|09223|43392|003410|2.85T|2850000000000|5750|256629|-0.17|38|2024-04-01|15/12/2023||139.50||520000000000|5750|1|2023-11-09|15/09/2023||34.00|420000000000|377000000000|5740|1
2024-01-01 21:11:44|09224|43506|004800|1.26T|1260000000000|63300|27914|-5.66|40|2023-10-27|15/09/2023||436.00|805000000000|960500000000|57600|1|2023-07-28|15/06/2023||159.00||780000000000|59300|1
2024-01-01 21:11:50|09225|50597|185750|1.67T|1670000000000|130900|113681|67.41|30|2024-04-01|15/12/2023||1289||472970000000|130900|1|2023-11-16|15/09/2023||2100|396200000000|397430000000|171285|0.66666666666667
2024-01-01 21:11:56|09226|989514|237690|1.28T|1280000000000|67800|63939|-22.6|30|2024-03-29|15/12/2023||366.24||115120000000|67800|1|2023-10-31|15/09/2023||372.75|55900000000|55920000000|68100|1
2024-01-01 21:12:02|09227|43454|004990|1.94T|1940000000000|27050|111466|-12.18|41|2024-02-28|15/12/2023||||4020000000000|27050|1|2023-11-15|15/09/2023||2939|4042000000000|4042000000000|29300|1
2024-01-01 21:12:08|09228|979716|085660|1.1T|1100000000000|19590|269011|50.69|30|2024-02-28|15/12/2023|||||19590|1|2023-11-16|15/09/2023|||||15890|1
2024-01-01 21:12:13|09229|979561|064760|1.3T|1300000000000|111300|40199|17.65|30|2024-04-01|15/12/2023||||57970000000|111300|1|2023-11-16|15/09/2023|||53700000000|53700000000|89900|1
2024-01-01 21:12:19|09230|43494|004370|2.35T|2350000000000|407000|19757|14.01|41|2024-03-14|15/12/2023||8338.03||870750000000|407000|1|2023-11-15|15/09/2023||8641.82|855900000000|860870000000|485000|1
2024-01-01 21:12:25|09231|979308|039200|880.17B|880170000000|23050|233312|33.24|28|2024-03-29|15/12/2023|||||23050|1|2023-11-14|15/09/2023|||||19520|1
2024-01-01 21:12:32|09232|979532|060250|397.49B|397490000000|10280|436668|-23.28|31|2024-02-08|15/12/2023||244.11||250950000000|10280|1|2023-11-09|15/09/2023|227.46|227.46|243100000000|243100000000|8980|1
2024-01-01 21:12:38|09233|43456|000210|1.12T|1120000000000|51400|45975|-13.18|41|2024-02-01|15/12/2023||-1343||1280000000000|51400|1|2023-11-02|15/09/2023||2770||1471000000000|41550|1
2024-01-01 21:12:44|09234|1142481|298380|1.18T|1180000000000|24600|276922|6.96|21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2024-01-01 21:12:49|09235|1123978|307950|5.8T|5800000000000|211500|95365|121.47|24|2024-04-01|15/12/2023||1453||860370000000|211500|1|2023-10-27|15/09/2023|1316.02|1330|745800000000|751690000000|158400|1
2024-01-01 21:12:55|09236|43516|000150|1.49T|1490000000000|93900|102154|13|41|2024-03-19|15/12/2023||650.49||5325750000000|93900|1|2023-11-02|15/09/2023||1342|4538800000000|4524360000000|74900|1
2024-01-01 21:13:01|09237|979714|084990|256.37B|256370000000|6170|213319|-41.52|27|2023-11-15|15/09/2023|||||4380|1|2023-08-15|15/06/2023|||||6260|1
2024-01-01 21:13:07|09238|43512|001120|1.06T|1060000000000|29400|207939|-13.4|39|2024-04-01|15/12/2023||3124||3762250000000|29400|1|2023-11-07|15/09/2023||3021|3659400000000|3659450000000|28050|1
2024-01-01 21:13:13|09239|43351|009420|2.25T|2250000000000|44300|592639|148.88|28|2024-04-01|15/12/2023||20.91||34230000000|44300|1|2023-10-26|15/09/2023||18.09|32300000000|33150000000|30450|1
2024-01-01 21:13:18|09240|1006368|183490|154.65B|154650000000|1818|361686|9.85|27|2023-11-29|15/09/2023|||||1485|1|2023-08-14|15/06/2023|||||1685|1
2024-01-01 21:13:23|09241|1153711|013890|328.03B|328030000000|16300|112940|-48.77|23|2024-04-01|15/12/2023||||302500000000|16300|1|2023-11-06|15/09/2023|||229000000000|256000000000|18150|0.90909090909091
2024-01-01 21:13:28|09242|979505|056190|1T|1000000000000|30400|75298|-16.48|31|2024-04-01|15/12/2023||464.52||493050000000|30400|1|2023-11-16|15/09/2023|-59.15|-59.15|383120000000|415380000000|29600|1
2024-01-01 21:13:33|09243|43669|003690|1.03T|1030000000000|7150|358117|25.99|34|2024-02-01|15/12/2023|||||7150|1|2023-11-24|15/09/2023|||||7720|1
2024-01-01 21:13:39|09244|44102|161890|1.23T|1230000000000|53600|110990|25.82|30|2024-03-29|15/12/2023||950.66||548940000000|53600|1|2023-11-10|15/09/2023|519.41|865.63|516400000000|516270000000|55700|1
2024-01-01 21:13:45|09245|43954|039130|807.03B|807030000000|52100|54518|-13.88|35|2024-04-01|15/12/2023||981.2||127650000000|52100|1|2023-11-07|15/09/2023||601.1|127000000000|127300000000|46300|1
2024-01-01 21:13:52|09246|980115|222800|1.23T|1230000000000|38500|264212|45.56|30|2024-04-01|15/12/2023||-2040||314030000000|38500|1|2023-11-03|15/09/2023||2877|287200000000|287200000000|35350|1
2024-01-01 21:14:04|09247|979403|048410|1.04T|1040000000000|26100|472493|-4.74|24|2023-03-17|15/12/2022|-280.87||1710000000||20300|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2024-01-01 21:14:10|09248|1141769|268600|244.94B|244940000000|6680|3941079|-44.33|21|2023-03-23|15/12/2022|-761.76||5590000000||9530|1|2022-11-14|15/09/2022|-423.77||4720000000||13450|1
2024-01-01 21:14:15|09249|43957|042700|6.01T|6010000000000|61700|657134|436.52|30|2024-03-29|15/12/2023||420.00||40060000000|61700|1|2023-11-10|15/09/2023||268.00|31200000000|31150000000|61500|1
2024-01-01 21:14:23|09250|979234|034230|1.15T|1150000000000|13320|253871|-24.32|31|2024-02-28|15/12/2023||35.71||267010000000|13320|1|2023-11-09|15/09/2023|410.65|269.27|285600000000|286050000000|14420|1
2024-01-01 21:14:28|09251|1166423|323990|516.2B|516200000000|22450|175677|-29.95|12|2023-05-12|15/03/2023|-147.32||||37400|1|2023-03-15|15/12/2022|-140.44||||33974|1
2024-01-01 21:14:35|09252|979022|000250|1.76T|1760000000000|77300|139248|76.48|29|2024-02-28|15/12/2023|||||77300|1|2023-11-16|15/09/2023|||||68700|1
2024-01-01 21:14:41|09253|979168|025980|598.34B|598340000000|6530|369205|-2.25|29|2023-11-15|15/09/2023|||||6700|1|2023-08-10|15/06/2023|||492900000000||6730|1
2024-01-01 21:14:48|09254|43518|007310|1.38T|1380000000000|400000|5682|-15.97|42|2024-02-05|15/12/2023||||927300000000|400000|1|2023-11-15|15/09/2023|||908000000000|908000000000|402000|1
2024-01-01 21:14:55|09255|43393|003000|417.57B|417570000000|6100|296785|-30.29|35|2024-03-29|15/12/2023|||||6100|1|2023-11-16|15/09/2023|||||5930|1
2024-01-01 21:15:01|09256|43936|032350|710.27B|710270000000|9380|438862|-35.09|28|2024-04-01|15/12/2023||||119900000000|9380|1|2023-11-01|15/09/2023|||97900000000|99000000000|10810|1
2024-01-01 21:15:08|09257|43470|005690|364.22B|364220000000|6070|201751|-46.28|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2024-01-01 21:15:14|09258|979729|086900|1.62T|1620000000000|241000|56981|88.28|31|2024-03-19|15/12/2023||||65870000000|241000|1|2023-11-08|15/09/2023|||58700000000|58700000000|215500|1
2024-01-01 21:15:20|09259|43711|005250|745.89B|745890000000|16350|52344|-3.82|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2024-01-01 21:15:26|09260|43459|010780|872.82B|872820000000|28950|30881|2.66|40|2024-04-01|15/12/2023||501.00||420470000000|28950|1|2023-11-17|15/09/2023||2978|442000000000|431230000000|28400|1
2024-01-01 21:15:35|09261|43764|007700|610.66B|610660000000|15630|20238|-48.67|30|2024-03-28|15/12/2023|||||15630|1|2023-11-15|15/09/2023|||||16390|1
2024-01-01 21:15:41|09262|43386|004490|762.82B|762820000000|58200|47131|37.43|40|2024-04-01|15/12/2023||||433000000000|58200|1|2023-11-16|15/09/2023||||362000000000|56100|1
2024-01-01 21:15:47|09263|43650|003090|858.65B|858650000000|20650|139698|1.47|27|2023-11-15|15/09/2023||698.25|462000000000|428450000000|15350|1|2023-08-15|15/06/2023||700.60||421360000000|14350|1
2024-01-01 21:15:53|09264|979836|101490|952.67B|952670000000|45300|168739|71.92|30|2024-03-29|15/12/2023|||||45300|1|2023-11-02|15/09/2023|||53000000000||38250|1
2024-01-01 21:16:00|09265|43992|079160|707.65B|707650000000|5780|512132|-65.9|37|2024-02-08|15/12/2023||-50.31||370700000000|5780|1|2023-10-30|15/09/2023||52.40|407600000000|407600000000|5110|1
2024-01-01 21:16:06|09266|43353|069620|1.34T|1340000000000|116800|29215|-26.31|38|2024-04-01|15/12/2023||||338200000000|116800|1|2023-11-01|15/09/2023|||340900000000|328270000000|99900|1
2024-01-01 21:16:12|09267|979751|089980|347.67B|347670000000|22300|54656|-17.71|30|2024-02-28|15/12/2023|||||22300|1|2023-11-15|15/09/2023|||||18690|1
2024-01-01 21:16:18|09268|980024|192080|785.8B|785800000000|47550|36000|0.63|30|2024-02-08|15/12/2023||2179.04||150280000000|47550|1|2023-11-09|15/09/2023|2193.79|2287.79|139600000000|139670000000|44850|1
2024-01-01 21:16:24|09269|43439|001740|1.14T|1140000000000|5750|357451|48.58|37|2024-02-09|15/12/2023||83.00||2551400000000|5750|1|2023-11-08|15/09/2023||87.00|2283000000000|2283000000000|5830|1
2024-01-01 21:16:30|09270|980007|178920|895.67B|895670000000|30500|54199|5.54|30|2024-02-02|15/12/2023||689.00||59700000000|30500|1|2023-11-01|15/09/2023||630.00|61400000000|61400000000|24500|1
2024-01-01 21:16:40|09271|43482|103140|1.07T|1070000000000|39200|112865|16.49|41|2024-04-01|15/12/2023||1427||1173930000000|39200|1|2023-10-31|15/09/2023||2094|931000000000|930900000000|36500|1
2024-01-01 21:16:47|09272|979624|069080|481.78B|481780000000|16350|73622|7.21|30|2024-02-07|15/12/2023||400||58730000000|16350|1|2023-11-08|15/09/2023|-47|239|40400000000|40350000000|13970|1
2024-01-01 21:16:53|09273|989513|144510|683.53B|683530000000|45500|55566|-3.5|28|2024-04-01|15/12/2023||||50000000000|45500|1|2023-11-01|15/09/2023||||48600000000|28850|1
2024-01-01 21:17:00|09274|43933|031430|653.31B|653310000000|18300|79809|-26.06|34|2024-04-01|15/12/2023||922.76||389240000000|18300|1|2023-11-08|15/09/2023||628.38|315800000000|315890000000|16370|1
2024-01-01 21:17:06|09275|43490|020000|420.06B|420060000000|19120|67038|-29.32|41|2024-02-07|15/12/2023||1268||451800000000|19120|1|2023-11-06|15/09/2023||992.00|324100000000|324070000000|19200|1
2024-01-01 21:17:14|09276|979711|084370|906.71B|906710000000|40800|176174|84.2|31|2024-03-29|15/12/2023||335.25||76290000000|40800|1|2023-11-07|15/09/2023|71.71|42.8|50290000000|50300000000|44700|1
2024-01-01 21:17:22|09277|979696|082270|523.46B|523460000000|13280|97989|12.07|24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2024-01-01 21:17:27|09278|979806|097520|532.94B|532940000000|30250|57277|8.42|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2024-01-01 21:17:33|09279|979406|048530|291.42B|291420000000|8780|720473|8|28|2024-03-28|15/12/2023|||||8780|1|2023-11-15|15/09/2023|||||6030|1
2024-01-01 21:17:39|09280|979231|033640|447.29B|447290000000|19670|114941|25.69|28|2023-11-13|15/09/2023|||||17760|1|2023-08-15|15/06/2023|||||18510|1
2024-01-01 21:17:45|09281|979393|046890|572.83B|572830000000|10160|179707|0.59|31|2024-01-31|15/12/2023||455.47||271380000000|10160|1|2023-11-09|15/09/2023|-28.61|377.26|281990000000|281990000000|10510|1
2024-01-01 21:17:52|09282|43504|069260|824.97B|824970000000|21500|67312|7.5|37|2024-02-07|15/12/2023||||248770000000|21500|1|2023-11-06|15/09/2023|||237000000000|237000000000|22150|1
2024-01-01 21:17:58|09283|43662|003540|931.18B|931180000000|14300|50772|10.85|32|2024-03-06|15/12/2023||||166000000000|14300|1|2023-11-09|15/09/2023|||172000000000|192000000000|14100|1
2024-01-01 21:18:05|09284|43511|005850|1.64T|1640000000000|35700|118119|55.56|42|2024-02-28|15/12/2023||1218||1295330000000|35700|1|2023-11-15|15/09/2023||920.00|1183000000000|1183000000000|30050|1
2024-01-01 21:18:09|09285|1167674|363280|149.59B|149590000000|4225|688152|-59.57|14|2024-03-14|15/12/2023||1789||89000000000|4225|1|2023-11-13|15/09/2023||-389.00||108000000000|5520|1
2024-01-01 21:18:15|09286|979965|140860|1.2T|1200000000000|173500|32990|52.33|28|2024-04-01|15/12/2023||2180||48860000000|173500|1|2023-11-15|15/09/2023||1480|32000000000|35930000000|170500|1
2024-01-01 21:18:21|09287|43406|025540|773.63B|773630000000|75000|40813|44.79|42|2024-02-27|15/12/2023||||325700000000|75000|1|2023-11-16|15/09/2023|||318500000000|318500000000|74200|1
2024-01-01 21:18:27|09288|980069|213420|1.09T|1090000000000|44500|90110|13.81|30|2024-04-01|15/12/2023||338.74||46400000000|44500|1|2023-11-13|15/09/2023|433.65|330.55|47000000000|47010000000|46350|1
2024-01-01 21:18:33|09289|979945|131970|971.87B|971870000000|58600|224343|113.09|30|2024-04-01|15/12/2023||1595||100350000000|58600|1|2023-11-16|15/09/2023||765.85|90050000000|90050000000|54900|1
2024-01-01 21:18:39|09290|1142478|290650|657.86B|657860000000|29000|112368|25.54|23|2024-02-28|15/12/2023||||21200000000|29000|1|2023-11-14|15/09/2023||||18400000000|32900|1
2024-01-01 21:18:44|09291|979724|086450|710.43B|710430000000|16160|183381|-2.65|29|2024-04-01|15/12/2023||||183550000000|16160|1|2023-11-16|15/09/2023|||177600000000|178450000000|15600|1
2024-01-01 21:18:51|09292|43533|006650|944.94B|944940000000|153000|21387|-10.79|41|2024-03-29|15/12/2023||5346.9||701520000000|153000|1|2023-10-27|15/09/2023|2808.29|2523.24|666200000000|666160000000|139700|1
2024-01-01 21:18:57|09293|43906|023590|771.97B|771970000000|17890|37691|-6.82|31|2023-11-15|15/09/2023|||||17200|1|2023-08-14|15/06/2023|||||17990|1
2024-01-01 21:19:04|09294|43358|006120|757.5B|757500000000|39200|28617|29.59|38|2024-02-29|15/12/2023|||||39200|1|2023-11-15|15/09/2023|||||39800|1
2024-01-01 21:19:08|09295|980097|218410|467.97B|467970000000|18050|144250|-19.6|28|2024-03-15|15/12/2023||262.00||24000000000|18050|1|2023-10-31|15/09/2023||219.00||24000000000|14410|1
2024-01-01 21:19:13|09296|959129|079550|2.84T|2840000000000|130500|249568|41.54|30|2024-04-01|15/12/2023||1567||800860000000|130500|1|2023-10-26|15/09/2023||2009|536000000000|536000000000|89400|1
2024-01-01 21:19:18|09297|979266|036540|988.71B|988710000000|6030|1150974|56.83|30|2024-04-01|15/12/2023||||130600000000|6030|1|2023-11-10|15/09/2023|||95800000000|118700000000|5420|1
2024-01-01 21:19:24|09298|43388|005300|1.41T|1410000000000|146600|17005|-16.7|41|2024-04-01|15/12/2023||633.00||882480000000|146600|1|2023-11-02|15/09/2023||7204|830400000000|830270000000|151500|1
2024-01-01 21:19:30|09299|43717|005440|566.27B|566270000000|3640|147805|-17.88|37|2024-02-08|15/12/2023||||981600000000|3640|1|2023-11-08|15/09/2023|||509000000000|1040000000000|3535|1
2024-01-01 21:19:37|09300|44066|114090|834.43B|834430000000|13490|165181|-28.62|41|2024-04-01|15/12/2023||226.63||108630000000|13490|1|2023-11-09|15/09/2023|193.33|363.74|96800000000|96910000000|15550|1
2024-01-01 21:19:42|09301|1010643|267270|941.11B|941110000000|51700|136562|-16.88|29|2024-02-07|15/12/2023||1021||877850000000|51700|1|2023-10-25|15/09/2023||855.50|929000000000|928850000000|58700|1
2024-01-01 21:19:48|09302|999108|178320|673.19B|673190000000|18140|266306|3.66|29|2024-02-28|15/12/2023||||275900000000|18140|1|2023-11-15|15/09/2023|||176600000000|190630000000|17020|1
2024-01-01 21:19:54|09303|43437|000640|631.32B|631320000000|101000|8780|-0.49|41|2024-04-01|15/12/2023||1717||211500000000|101000|1|2023-10-31|15/09/2023|||172600000000|277700000000|94500|1
2024-01-01 21:20:01|09304|43500|001680|755.05B|755050000000|20750|99883|-5.25|42|2024-04-01|15/12/2023||513.00||1044450000000|20750|1|2023-11-15|15/09/2023||1064|1102200000000|1102200000000|20650|1
2024-01-01 21:20:08|09305|43941|033270|416.97B|416970000000|27000|31534|18.68|33|2024-03-29|15/12/2023|||||27000|1|2023-11-15|15/09/2023|||||24650|1
2024-01-01 21:20:14|09306|955774|210980|713.59B|713590000000|29500|151698|47.13|30|2024-04-01|15/12/2023||4592||131470000000|29500|1|2023-11-07|15/09/2023||27.00|57900000000|57950000000|26800|1
2024-01-01 21:20:19|09307|979739|088800|141.99B|141990000000|2040|1846693|-69.51|27|2023-11-15|15/09/2023|||||1868|1|2023-08-15|15/06/2023|||||2410|1
2024-01-01 21:20:26|09308|979755|090460|669.94B|669940000000|21150|206707|-5.79|31|2024-02-05|15/12/2023||1236||539340000000|21150|1|2023-10-31|15/09/2023|1317.78|1727|456000000000|456030000000|18880|1
2024-01-01 21:20:31|09309|979462|053030|276.77B|276770000000|8950|107229|-22.51|28|2024-03-29|15/12/2023||||46000000000|8950|1|2023-11-13|15/09/2023||||42700000000|7900|1
2024-01-01 21:20:37|09310|43660|003520|388.65B|388650000000|2125|408357|-34.62|28|2024-03-13|15/12/2023|||||2125|1|2023-11-15|15/09/2023|||||2225|1
2024-01-01 21:20:42|09311|979708|083790|208.28B|208280000000|2775|105294|-20.71|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2024-01-01 21:20:49|09312|979479|053800|598.45B|598450000000|68900|52812|3.3|28|2024-02-09|15/12/2023|||||68900|1|2023-10-27|15/09/2023|||||64000|1
2024-01-01 21:20:54|09313|980038|200130|522.36B|522360000000|17940|52876|-36.61|30|2024-02-06|15/12/2023||||151750000000|17940|1|2023-11-15|15/09/2023|||139400000000|139400000000|16400|1
2024-01-01 21:21:00|09314|43479|105630|829.01B|829010000000|21050|88757|36.69|40|2024-02-15|15/12/2023||239.79||430040000000|21050|1|2023-11-15|15/09/2023||1119|512000000000|513790000000|22250|1
2024-01-01 21:21:06|09315|43363|000240|1.48T|1480000000000|15600|289278|11.83|40|2024-02-14|15/12/2023|||||15600|1|2023-11-02|15/09/2023|||||12260|1
2024-01-01 21:21:12|09316|960821|089590|945.1B|945100000000|11730|143869|-21.28|30|2024-04-01|15/12/2023||810.00||423920000000|11730|1|2023-11-15|15/09/2023||253.00|443000000000|450000000000|10340|1
2024-01-01 21:21:20|09317|43673|003850|783.14B|783140000000|11890|410019|31.24|36|2024-03-29|15/12/2023||||222950000000|11890|1|2023-10-26|15/09/2023|||208300000000|221500000000|9520|1
2024-01-01 21:21:26|09318|979524|058820|334.73B|334730000000|2410|441291|12.09|25|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1
2024-01-01 21:21:33|09319|43483|064960|571.54B|571540000000|43200|27590|2.86|39|2024-02-29|15/12/2023||2080.47||303500000000|43200|1|2023-10-26|15/09/2023|1959.97|1667.46|299000000000|299000000000|43000|1
2024-01-01 21:21:38|09320|43605|001820|390.94B|390940000000|38100|31633|27|30|2024-02-28|15/12/2023||630.00||74750000000|38100|1|2023-11-15|15/09/2023||739.00|74700000000|74750000000|36100|1
2024-01-01 21:21:45|09321|43402|108670|410.96B|410960000000|43600|23901|39.52|40|2024-03-14|15/12/2023||||904270000000|43600|1|2023-11-08|15/09/2023|||864100000000|864130000000|40650|1
2024-01-01 21:21:49|09322|43421|||||||30|2023-11-13|15/09/2023|||||14480|1|2023-08-15|15/06/2023|||||17380|1
2024-01-01 21:21:56|09323|43429|000070|529.16B|529160000000|69000|7313|0.44|38|2024-02-28|15/12/2023|||||69000|1|2023-11-15|15/09/2023|||||68600|1
2024-01-01 21:22:02|09324|1056347|272450|614.92B|614920000000|11780|73057|-28.39|29|2024-04-01|15/12/2023||253.00||294580000000|11780|1|2023-11-15|15/09/2023||481.00|322000000000|326100000000|11220|1
2024-01-01 21:22:07|09325|1174282|383800|537.78B|537780000000|7050|54043|-16.67|11|2024-02-05|15/12/2023||||65000000000|7050|1|2023-11-09|15/09/2023||||45000000000|7150|1
2024-01-01 21:22:13|09326|980070|214150|2.42T|2420000000000|37750|177596|105.16|28|2024-03-21|15/12/2023||227.92||53560000000|37750|1|2023-11-07|15/09/2023|183.62|183.62|48200000000|48150000000|33900|1
2024-01-01 21:22:19|09327|43731|005880|669.76B|669760000000|2155|1123977|-0.92|31|2024-02-13|15/12/2023||198.00||361000000000|2155|1|2023-11-15|15/09/2023||-18.00|336300000000|341000000000|1641|1
2024-01-01 21:22:25|09328|979166|025900|1.12T|1120000000000|61100|80540|22.94|30|2024-04-01|15/12/2023||||258500000000|61100|1|2023-11-15|15/09/2023|||258500000000|258500000000|63100|1
2024-01-01 21:22:32|09329|43831|011930|415.27B|415270000000|2040|1112859|31.19|31|2024-02-12|15/12/2023||||278400000000|2040|1|2023-11-09|15/09/2023||||211100000000|2025|1
2024-01-01 21:22:37|09330|43655|003230|1.61T|1610000000000|216000|44616|70.08|29|2024-04-01|15/12/2023||||330380000000|216000|1|2023-11-15|15/09/2023|||335200000000|323900000000|210000|1
2024-01-01 21:22:42|09331|1155106|084850|538.88B|538880000000|25750|41076|-1.72|21|2024-03-20|15/12/2023||307.00||188600000000|25750|1|2023-11-13|15/09/2023||239.00||240200000000|20950|1
2024-01-01 21:22:47|09332|979134|022100|11.27T|11270000000000|74200|1206311|1087.2|31|2024-03-28|15/12/2023||||382100000000|74200|1|2023-10-24|15/09/2023||||312800000000|50600|1
2024-01-01 21:22:53|09333|43530|001800|878.29B|878290000000|14600|57142|-4.89|40|2023-11-15|15/09/2023||||868210000000|15900|1|2023-08-15|15/06/2023||||711460000000|15370|1
2024-01-01 21:22:58|09334|991205|241590|514.4B|514400000000|8490|266223|-8.02|30|2024-03-15|15/12/2023||||398020000000|8490|1|2023-11-14|15/09/2023|||261550000000|265180000000|8100|1
2024-01-01 21:23:05|09335|43420|016380|890.49B|890490000000|8900|437960|20.43|30|2023-10-30|15/09/2023|||||6910|1|2023-08-15|15/06/2023|||||8050|1
2024-01-01 21:23:11|09336|1024891|003380|755.72B|755720000000|7770|287739|1.57|27|2023-11-10|15/09/2023|||||7000|1|2023-08-15|15/06/2023|||||7410|1
2024-01-01 21:23:16|09337|1123803|192650|886.65B|886650000000|12990|427868|42.75|24|2024-04-01|15/12/2023||||275600000000|12990|1|2023-11-15|15/09/2023|||277000000000|277000000000|10800|1
2024-01-01 21:23:22|09338|44000|081000|207.72B|207720000000|14630|31691|-11.87|27|2023-11-14|15/09/2023|||||12860|1|2023-08-15|15/06/2023|||||16410|1
2024-01-01 21:23:29|09339|43983|071840|242.22B|242220000000|10260|21381|-16.24|36|2024-03-12|15/12/2023||||627500000000|10260|1|2023-11-15|15/09/2023|||694100000000|694100000000|10090|1
2024-01-01 21:23:34|09340|1031203|271980|249.17B|249170000000|17100|20959|-18.57|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2024-01-01 21:23:40|09341|979273|036830|916.34B|916340000000|44350|125540|86.34|30|2024-02-14|15/12/2023|||||44350|1|2023-11-15|15/09/2023|||||32550|1
2024-01-01 21:23:46|09342|103240|2330|15.38T|15380000000000|593|27757803|32.22|39|2024-01-18|15/12/2023||8.6||615210000000|593|1|2023-10-19|15/09/2023|8.14|7.37|546730000000|540750000000|540|1
2024-01-01 21:23:50|09343|104387|SSNLF|401.61B|401610000000|40.6|1|0|0||
2024-01-01 21:23:55|09344|1096032|NIO|16.2B|16200000000|9.06|49404668|-7.08|23|2024-03-21|15/12/2023||-2.98||16560000000|9.0600004196167|1|2023-12-05|15/09/2023|-2.28|-2.63|19070000000|19370000000|7.3200001716614|1
2024-01-01 21:24:01|09345|103325|2454|1.62T|1620000000000|1015|6911416|62.4|39|2024-01-31|15/12/2023||12.92||124370000000|1015|1|2023-10-28|15/09/2023|11.64|10.65|110100000000|107960000000|801|1
2024-01-01 21:24:08|09346|103233|2317|1.38T|1380000000000|104.5|33053822|4.6|39|2024-03-29|15/12/2023||3.15||1814810000000|104.5|1|2023-11-13|15/09/2023|3.11|2.54|1543160000000|1550710000000|97.199996948242|1
2024-01-01 21:24:14|09347|951042|005935|519.89T|5.1989E+14|62300|493428|23.37|35|2024-02-01|15/12/2023||546.88||69722880000000|62300|1|2023-10-31|15/09/2023|810|372.52|67400000000000|67511850000000|53800|1
2024-01-01 21:24:20|09348|27012|AMXB|983.33B|983330000000|15.74|73174700|-10.97|37|2024-02-13|15/12/2023||0.3057||213450000000|15.739999771118|1|2023-10-17|15/09/2023|0.0015|0.3477|204000000000|203840000000|15.270000457764|1
2024-01-01 21:24:27|09349|13195|QNBK|152.68B|152680000000|16.53|4594448|-8.17|42|2024-01-09|15/12/2023||0.3721||9370000000|16.530000686646|1|2023-10-10|15/09/2023|0.431|0.4355|10300000000|10210000000|14.949999809265|1
2024-01-01 21:24:33|09350|103225|2303|659.07B|659070000000|52.6|61802376|29.24|30|2024-01-24|15/12/2023||0.9436||54720000000|52.599998474121|1|2023-10-25|15/09/2023|1.29|1.03|57070000000|56140000000|48.299999237061|1
2024-01-01 21:24:38|09351|993261|HYMLF|33.81B|33810000000|89|0|0|0||
2024-01-01 21:24:43|09352|992964|YUMC|17.28B|17280000000|42.43|2530831|-22.36|30|2024-02-06|15/12/2023||0.171||2370000000|42.409999847412|1|2023-10-31|15/09/2023|0.59|0.66|2910000000|3120000000|53.119998931885|1
2024-01-01 21:24:52|09353|11111|NBKK|7.09B|7090000000|894|5038406|-12.92|42|2024-01-23|15/12/2023||0.0192||301260000|894|1|2023-10-19|15/09/2023|0.0189|0.0189|294820000|297890000|887|1
2024-01-01 21:24:58|09354|943202|NVTKq|32.9B|32900000000|50|343304|-29.08|33|2023-02-14|15/12/2022||4.75||4235000000|54|1|2022-12-06|15/09/2022||4.89||4109000000|70.5|1
2024-01-01 21:25:04|09355|941323|FAB|154.13B|154130000000|13.96|3272148|-18.36|38|2024-01-29|15/12/2023||0.29||5990000000|13.960000038147|1|2023-10-18|15/09/2023|0.36|0.3147|4580000000|6460000000|13.5|1
2024-01-01 21:25:13|09356|103439|2881|947.05B|947050000000|64.8|12930840|15.1|39|2024-03-22|15/12/2023||1.16||55570000000|64.800003051758|1|2023-11-17|15/09/2023|1.7|1.77|55440000000|78750000000|62.900001525879|1
2024-01-01 21:25:17|09357|52704|WMMVF|73.56B|73560000000|71.57|18359|20.61|0||
2024-01-01 21:25:23|09358|103227|2308|814.33B|814330000000|313.5|6423614|9.42|39|2024-02-22|15/12/2023||3.5||112640000000|313.5|1|2023-10-31|15/09/2023|3.6|3.6|107800000000|115070000000|295|1
2024-01-01 21:25:28|09359|1165509|XPEV|13.71B|13710000000|14.57|10785272|46.58|13|2024-03-04|15/12/2023||-2.65||12600000000|14.590000152588|1|2023-11-15|15/09/2023|-1.61|-3.4|8530000000|8650000000|17|1
2024-01-01 21:25:32|09360|1164093|LI|37.51B|37510000000|37.43|5371960|83.48|16|2024-02-23|15/12/2023||3.19||35740000000|37.430000305176|1|2023-11-09|15/09/2023|3.29|2.77|34680000000|32540000000|39.360000610352|1
2024-01-01 21:25:38|09361|27101|GFNORTEO|492.38B|492380000000|170.76|5241561|22.05|42|2024-01-25|15/12/2023||4.64||36690000000|170.75999450684|1|2023-11-02|15/09/2023|4.6|4.6|33800000000|32670000000|151.64999389648|1
2024-01-01 21:25:44|09362|103440|2882|671.12B|671120000000|45.75|15309327|14.38|39|2024-03-19|15/12/2023||0.964||74120000000|45.75|1|2023-11-24|15/09/2023|1.74|1.77|80030000000|99510000000|46.299999237061|1
2024-01-01 21:25:51|09363|103009|1303|527.4B|527400000000|66.5|6492223|-6.34|39|2024-03-22|15/12/2023||0.0517||85000000000|66.5|1|2023-11-08|15/09/2023|0.55|0.4967|67250000000|75990000000|64.300003051758|1
2024-01-01 21:25:56|09364|968966|BGNE|19.03B|19030000000|180.36|231076|-18|30|2024-03-27|15/12/2023||-3.75||682050000|180.36000061035|1|2023-11-09|15/09/2023|2.01|-3.38|781310000|596750000|200.21000671387|1
2024-01-01 21:26:03|09365|27102|FEMSAUBD|720.74B|720740000000|221|2067358|45.75|37|2024-02-26|15/12/2023||3.03||202700000000|221|1|2023-10-27|15/09/2023|2.72|2.1|188100000000|191980000000|190|1
2024-01-01 21:26:08|09366|103449|2891|569.36B|569360000000|28.35|40619492|28.28|39|2024-03-07|15/12/2023||0.595||41010000000|28.35000038147|1|2023-11-13|15/09/2023|0.97|0.964|48140000000|45450000000|25.5|1
2024-01-01 21:26:15|09367|103294|2412|930.89B|930890000000|120|7109407|6.19|39|2024-01-30|15/12/2023||1.08||57680000000|120|1|2023-11-02|15/09/2023|1.18|1.21|53660000000|54580000000|117|1
2024-01-01 21:26:21|09368|103008|1301|504.17B|504170000000|79.2|5567247|-8.76|38|2024-03-21|15/12/2023||0.6781||48650000000|79.199996948242|1|2023-11-01|15/09/2023|1.05|1|56870000000|57040000000|77|1
2024-01-01 21:26:27|09369|103176|2002|412.94B|412940000000|27|35400828|-9.4|39|2024-02-23|15/12/2023||0.1283||91450000000|27|1|2023-11-03|15/09/2023|-0.0456|-0.0471|88230000000|88230000000|24.25|1
2024-01-01 21:26:36|09370|27109|GMEXICOB|729.77B|729770000000|94.18|5781836|37.67|41|2024-02-01|15/12/2023||0.0828||3650000000|94.180000305176|1|2023-10-25|15/09/2023|0.0897|0.0899|3650000000|3610000000|75.230003356934|1
2024-01-01 21:26:42|09371|8736|OTPB|4.41T|4410000000000|15800|411128|56.28|42|2024-03-08|15/12/2023||747.98||539830000000|15800|1|2023-11-10|15/09/2023|1151|809.99|598000000000|598000000000|13750|1
2024-01-01 21:26:47|09372|945654|GLOB|10.06B|10060000000|237.98|423726|41.52|36|2024-02-15|15/12/2023||1.6||579340000|237.97999572754|1|2023-11-16|15/09/2023|1.48|1.47|545300000|545160000|185.91999816895|1
2024-01-01 21:26:53|09373|11109|KFH|10.57B|10570000000|726|12879849|-2.96|42|2024-02-28|15/12/2023||||380000000|726|1|2023-10-18|15/09/2023|||381200000|381000000|732|1
2024-01-01 21:26:59|09374|101600|TLKM|391.3T|3.913E+14|3950|77232437|5.33|40|2024-03-14|15/12/2023||72.72||39641340000000|3950|1|2023-10-31|15/09/2023|69.88|65.28|37760000000000|37760000000000|3420|1
2024-01-01 21:27:05|09375|50014|2688|64.89B|64890000000|57.5|2754830|-47.54|27|2024-03-21|15/12/2023||3.89||58730000000|57.5|1|2023-11-29|15/09/2023||||129389000000|56.150001525879|1
2024-01-01 21:27:11|09376|103729|6415|191.75B|191750000000|500|3984616|14.55|30|2024-03-12|15/12/2023||0.9558||4360000000|500|1|2023-11-09|15/09/2023|1.29|1.25|4110000000|4110000000|320|1
2024-01-01 21:27:17|09377|103444|2886|550.81B|550810000000|39.2|16602094|29.16|37|2024-04-11|15/12/2023||0.469||17180000000|39.200000762939|1|2023-11-29|15/09/2023|0.5881|0.6161|18890000000|18480000000|39.485176086426|1
2024-01-01 21:27:23|09378|50012|2333|194.05B|194050000000|10.14|29017727|-0.2|39|2024-03-26|15/12/2023||0.2862||65670000000|10.140000343323|1|2023-10-27|15/09/2023|0.42|0.2717|49530000000|45680000000|10.89999961853|1
2024-01-01 21:27:29|09379|941318|EAND|170.8B|170800000000|19.64|1967631|-14.09|38|2024-02-20|15/12/2023||0.29||13430000000|19.639999389648|1|2023-10-30|15/09/2023|0.34|0.31|13400000000|13570000000|18|1
2024-01-01 21:27:34|09380|1073087|BILI|5.01B|5010000000|12.17|5782754|-48.63|28|2024-02-29|15/12/2023||-1.55||6310000000|12.170000076294|1|2023-11-29|15/09/2023|-2.12|-1.88|5800000000|5820000000|13.340000152588|1
2024-01-01 21:27:42|09381|1081842|3711|581.48B|581480000000|135|11301751|43.77|30|2024-01-31|15/12/2023||1.93||159610000000|135|1|2023-10-26|15/09/2023|2|2.04|154170000000|154370000000|114|1
2024-01-01 21:27:49|09382|103663|5871|311.61B|311610000000|193|3815325|-11.06|39|2024-03-20|15/12/2023||4.11||25750000000|193|1|2023-11-09|15/09/2023|3.86|3.87|25190000000|25140000000|179|1
2024-01-01 21:27:53|09383|992761|ZTO|17.12B|17120000000|21.27|2612663|-20.84|30|2024-03-13|15/12/2023||2.8||11110000000|21.280000686646|1|2023-11-16|15/09/2023|0.39|2.75|1240000000|10030000000|24.309999465942|1
2024-01-01 21:27:59|09384|996195|CPALLn|503.05B|503050000000|56|23487567|-17.95|30|2024-02-22|15/12/2023||0.5356||240340000000|56|1|2023-11-10|15/09/2023|0.49|0.4888|220050000000|218620000000|55|1
2024-01-01 21:28:05|09385|8560|0291|110.95B|110950000000|34.2|8126742|-37.31|34|2024-03-20|15/12/2023||0.25||16519000000|34.200000762939|1|2023-11-17|15/09/2023||1.72||42827000000|40.200000762939|1
2024-01-01 21:28:11|09386|103442|2884|404.13B|404130000000|25.8|16369635|7.28|39|2024-02-14|15/12/2023||0.3675||16100000000|25.799999237061|1|2023-11-21|15/09/2023|0.34|0.335|16890000000|16890000000|25.200000762939|1
2024-01-01 21:28:17|09387|996213|PTTn|1.02T|1020000000000|35.75|40835460|7.52|30|2024-02-22|15/12/2023||0.88||425100000000|35.75|1|2023-11-13|15/09/2023|1.1|1.11|802680000000|802680000000|33|1
2024-01-01 21:28:23|09388|102993|1216|423.31B|423310000000|74.5|10348654|11.86|39|2024-03-08|15/12/2023||0.6825||147800000000|74.5|1|2023-11-09|15/09/2023|0.98|0.98|165050000000|165050000000|70.099998474121|1
2024-01-01 21:28:29|09389|103388|2603|303.71B|303710000000|143.5|23629392|-11.96|30|2024-02-28|15/12/2023||1.92||63710000000|143.5|1|2023-11-15|15/09/2023|10.35|10.07|72810000000|73420000000|114|1
2024-01-01 21:28:33|09390|1097278|1801|69.17B|69170000000|42.75|9806095|27.61|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2024-01-01 21:28:40|09391|27024|CEMEXCPO|191.53B|191530000000|13.22|41441396|67.77|31|2024-02-08|15/12/2023||0.2993||75110000000|13.220000267029|1|2023-10-26|15/09/2023|0.1638|0.3915|83180000000|79170000000|11.079999923706|1
2024-01-01 21:28:45|09392|103026|1326|364.39B|364390000000|62.3|3850287|-11.63|39|2024-03-25|15/12/2023||0.2083||80020000000|62.299999237061|1|2023-11-03|15/09/2023|1.28|0.8549|86820000000|84560000000|61.200000762939|1
2024-01-01 21:28:50|09393|50130|CPIJ|234.62B|234620000000|202636|242633|9.03|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
2024-01-01 21:28:56|09394|50209|SSWJ|70.48B|70480000000|2490|16252369|-44.32|35|2024-02-29|15/12/2023||0.4037||58090000000|2490|1|2023-11-02|15/09/2023|||||2317|1
2024-01-01 21:29:02|09395|12548|ENBD|109.28B|109280000000|17.3|2265443|33.08|42|2024-01-24|15/12/2023||0.8301||10730000000|17.299999237061|1|2023-10-27|15/09/2023|0.81|0.8475|11430000000|9460000000|16|1
2024-01-01 21:29:09|09396|103257|2357|363.58B|363580000000|489.5|4871900|82.31|39|2024-03-20|15/12/2023||6.9||122320000000|489.5|1|2023-11-13|15/09/2023|14.9|13.77|126240000000|132860000000|355.5|1
2024-01-01 21:37:17|09396|103257|2357|363.58B|363580000000|489.5|4871900|82.31|39|2024-03-20|15/12/2023||6.9||122320000000|489.5|1|2023-11-13|15/09/2023|14.9|13.77|126240000000|132860000000|355.5|1
2024-01-01 21:37:23|09397|103492|3034|314.6B|314600000000|517|4250196|63.87|39|2024-02-06|15/12/2023||8.38||27150000000|517|1|2023-11-06|15/09/2023|10.46|9.47|28930000000|28900000000|478|1
2024-01-01 21:37:29|09398|996216|SCCn|367.2B|367200000000|306|1555048|-10.53|30|2024-01-25|15/12/2023||6.85||140600000000|306|1|2023-11-14|15/09/2023|2.03|2.03|125650000000|126980000000|288|1
2024-01-01 21:37:35|09399|41491|SQMB|15.12T|15120000000000|52650|418050|-19.78|42|2024-02-28|15/12/2023||1181.26||1367990000000|52650|1|2023-11-16|15/09/2023|1476.55|1850.71|1617440000000|1778610000000|45725|1
2024-01-01 21:37:42|09400|32488|1288|1.37T|1370000000000|3.01|79766511|12.31|42|2024-03-29|15/12/2023||0.1733||162170000000|3.0099999904633|1|2023-10-27|15/09/2023|0.18|0.195|167850000000|167300000000|2.8599998950958|1
2024-01-01 21:37:46|09401|996187|AOTn|853.57B|853570000000|59.75|25554445|-20.33|0||
2024-01-01 21:37:53|09402|103443|2885|350.22B|350220000000|27.6|16280408|27.19|38|2024-03-26|15/12/2023||0.52||14310000000|27.60000038147|1|2023-11-29|15/09/2023|0.67|0.67|20290000000|16580000000|26.10000038147|1
2024-01-01 21:37:59|09403|103274|2379|241.82B|241820000000|471.5|2511830|67.79|39|2024-01-30|15/12/2023||4.47||24870000000|471.5|1|2023-10-20|15/09/2023|5.01|5.01|26680000000|26680000000|421.5|1
2024-01-01 21:38:05|09404|102981|1101|269.43B|269430000000|34.85|22087461|3.57|39|2024-02-23|15/12/2023||0.4475||31640000000|34.849998474121|1|2023-11-22|15/09/2023|0.17|0.2333|27000000000|27000000000|34.200000762939|1
2024-01-01 21:38:12|09405|21010|BAP|11.92B|11920000000|149.87|302300|10.47|42|2024-02-08|15/12/2023||2.53||1320000000|149.92999267578|1|2023-11-02|15/09/2023|4.14|4.2|1240000000|1290000000|126.55000305176|1
2024-01-01 21:38:18|09406|103450|2892|373.19B|373190000000|27.4|12056202|3.4|39|2024-02-23|15/12/2023||0.39||16100000000|27.39999961853|1|2023-12-01|15/09/2023|0.43|0.45|15700000000|14830000000|27.700000762939|1
2024-01-01 21:38:24|09407|16304|HTHT|10.66B|10660000000|33.44|1355924|-21.17|42|2024-03-13|15/12/2023||2.08||5270000000|33.439998626709|1|2023-11-24|15/09/2023|4.23|3.28|6280000000|5860000000|36.880001068115|1
2024-01-01 21:38:29|09408|100019|0268|41.29B|41290000000|11.38|17135434|-32.02|19|2024-03-13|15/12/2023||-0.01||3258000000|11.380000114441|1|2023-11-16|15/09/2023|||||12.340000152588|1
2024-01-01 21:38:35|09409|41378|GFIJ|248.21B|248210000000|27778|2288233|57.7|31|2024-02-14|15/12/2023||0.19|||27778|1|2023-11-16|15/09/2023|0.15|0.19|||23939|1
2024-01-01 21:38:41|09410|943822|0586|11.73B|11730000000|6.48|12160115|-61.79|22|2024-03-25|15/12/2023|||||6.4800000190735|1|2023-11-29|15/09/2023|||||6.1300001144409|1
2024-01-01 21:38:48|09411|32492|2601|228.13B|228130000000|15.76|9618964|-9.32|40|2024-03-25|15/12/2023||0.605||153654000000|15.760000228882|1|2023-10-27|15/09/2023|0.5|0.73|80400000000||19.059999465942|1
2024-01-01 21:38:55|09412|103495|3037|268.2B|268200000000|176|14227722|46.67|39|2024-03-28|15/12/2023||1.67||27230000000|176|1|2023-10-22|15/09/2023|1.69|1.64|26550000000|26540000000|161|1
2024-01-01 21:39:02|09413|13893|2899|355.04B|355040000000|12.72|21696655|20.23|40|2024-03-22|15/12/2023||0.2828||77960000000|12.720000267029|1|2023-10-27|15/09/2023|0.223|0.2743|74670000000|77960000000|11.699999809265|1
2024-01-01 21:39:11|09414|103664|5880|392.74B|392740000000|26.7|8509426|2.69|30|2024-03-25|15/12/2023|||||26.700000762939|1|2023-11-22|15/09/2023|||||26.799999237061|1
2024-01-01 21:39:16|09415|1168688|6690|210.88B|210880000000|22.05|7551168|-17.11|13|2024-03-27|15/12/2023||0.4245||70080000000|22.049999237061|1|2023-10-30|15/09/2023|0.4705|0.5116|71670000000|71660000000|23|1
2024-01-01 21:39:22|09416|103276|2382|865.34B|865340000000|224.5|43521115|210.51|39|2024-03-27|15/12/2023||2.54||306690000000|224.5|1|2023-11-16|15/09/2023|3.31|3.32|286510000000|286500000000|209|1
2024-01-01 21:39:27|09417|1163128|6969|39.89B|39890000000|6.5|9883364|-46.37|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2024-01-01 21:39:34|09418|32500|0992|134.02B|134020000000|10.92|49126581|70.36|41|2024-02-22|15/12/2023||0.0244||15300000000|10.920000076294|1|2023-11-16|15/09/2023|0.0199|0.0207|14410000000|14390000000|9.7799997329712|1
2024-01-01 21:39:40|09419|101040|1088|659.91B|659910000000|26.75|10900340|18.63|34|2024-03-22|15/12/2023||0.6649||90540000000|26.75|1|2023-10-27|15/09/2023|0.75|0.6408|83030000000|83040000000|24.14999961853|1
2024-01-01 21:39:45|09420|985212|BIDJ|142.64B|142640000000|42665|743388|29.35|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2024-01-01 21:39:51|09421|102323|SMPH|949.36B|949360000000|32.9|6784203|-7.32|36|2024-02-28|15/12/2023||0.3015||25300000000|32.900001525879|1|2023-11-06|15/09/2023|0.3679|0.3679|32700000000|31700000000|30.39999961853|1
2024-01-01 21:39:57|09422|103469|3008|383.05B|383050000000|2870|826063|40.69|39|2024-01-11|15/12/2023||41.45||17030000000|2870|1|2023-10-11|15/09/2023|44.6|36.77|13630000000|12750000000|2090|1
2024-01-01 21:40:04|09423|49990|0916|129.75B|129750000000|5.92|14279161|-37.95|41|2024-03-27|15/12/2023||0.22||21620000000|5.9200000762939|1|2023-10-26|15/09/2023|0.14|0.14|8250000000|8260000000|6.1399998664856|1
2024-01-01 21:40:10|09424|13874|0384|41.91B|41910000000|7.71|6471821|-32.13|28|2024-02-28|15/12/2023||1.38||101419000000|7.710000038147|1|2023-11-27|15/09/2023||0.78||48020000000|7.4000000953674|1
2024-01-01 21:40:18|09425|996186|ADVANCn|645.4B|645400000000|217|3696425|11.28|30|2024-02-05|15/12/2023||2.65||51170000000|217|1|2023-10-30|15/09/2023|2.74|2.71|46070000000|46160000000|217|1
2024-01-01 21:40:23|09426|103218|||||||38|2024-03-26|15/12/2023||9.76||70630000000|709|1|2023-11-13|15/09/2023|11.39|10.7|69160000000|67580000000|636|1
2024-01-01 21:40:29|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
2024-01-01 21:40:33|09428|996189|BDMSn|441B|441000000000|27.75|38167441|-4.31|0||
2024-01-01 21:40:41|09429|103393|2609|179.14B|179140000000|51.3|44724669|-21.68|38|2024-03-25|15/12/2023||0.0725||32310000000|51.299999237061|1|2023-11-09|15/09/2023|0.8|0.97|35900000000|35900000000|41.900001525879|1
2024-01-01 21:40:48|09430|103445|2887|245.74B|245740000000|18.1|12441689|19.87|39|2024-03-12|15/12/2023||0.3567||13920000000|18.10000038147|1|2023-11-15|15/09/2023|0.17|0.2267|12840000000|13000000000|17.85000038147|1
2024-01-01 21:40:54|09431|103441|2883|211.33B|211330000000|12.55|53970866|-0.4|35|2024-04-17|15/12/2023||0.49|||12.550000190735|1|2023-11-28|15/09/2023|0.45|0.24|3890000000||12.449999809265|1
2024-01-01 21:41:00|09432|13206|IQCD|79.13B|79130000000|13.08|2491717|2.11|42|2024-02-05|15/12/2023||0.2337||3280000000|13.079999923706|1|2023-10-25|15/09/2023|0.2|0.1907|4100000000|3080000000|12.890000343323|1
2024-01-01 21:41:04|09433|1050117|ZLAB|2.69B|2690000000|27.33|476688|-10.98|29|2024-02-27|15/12/2023||-0.8357||75460000|27.329999923706|1|2023-11-07|15/09/2023|-0.71|-1.03|69200000|68530000|27.930000305176|1
2024-01-01 21:41:10|09434|941316|ADCB|67.11B|67110000000|9.18|3854595|7.32|38|2024-01-29|15/12/2023||0.2554||4190000000|9.1800003051758|1|2023-10-27|15/09/2023|0.2352|0.2401|4230000000|4070000000|7.8099999427795|1
2024-01-01 21:41:14|09435|1115063|2359|243.09B|243090000000|79.45|3265848|-3.64|23|2024-03-20|15/12/2023||0.7304||12720000000|79.449996948242|1|2023-10-30|15/09/2023|1.01|0.9801|11410000000|12100000000|98.199996948242|1
2024-01-01 21:41:19|09436|1164709|BEKE|19.99B|19990000000|16.21|5895641|16.05|13|2024-03-13|15/12/2023||1.6||19080000000|16.209999084473|1|2023-11-08|15/09/2023|1.8|0.78|17800000000|15950000000|14.739999771118|1
2024-01-01 21:41:27|09437|13889|2328|206.41B|206410000000|9.28|25871128|25.24|30|2024-03-22|15/12/2023||0.14||222359000000|9.2799997329712|1|2023-10-30|15/09/2023|||108640000000|123543000000|9.3699998855591|1
2024-01-01 21:41:33|09438|103293|2409|139.17B|139170000000|18.15|32648748|21|39|2024-02-07|15/12/2023||-0.3241||63550000000|18.14999961853|1|2023-10-31|15/09/2023|-0.13|-0.1292|70110000000|70110000000|15.64999961853|1
2024-01-01 21:41:40|09439|103438|2880|304.92B|304920000000|22.35|9021911|-0.45|38|2024-03-11|15/12/2023||0.32||12510000000|22.35000038147|1|2023-11-28|15/09/2023|0.47|0.47|13670000000|13670000000|21.85000038147|1
2024-01-01 21:41:45|09440|1012812|6488|255.48B|255480000000|587|1627|37.31|30|2024-03-12|15/12/2023||8.69||16960000000|587|1|2023-11-07|15/09/2023|12.58|12.25|17380000000|17370000000|520|1
2024-01-01 21:41:50|09441|103546|3481|128.6B|128600000000|14.3|44089576|29.41|39|2024-02-15|15/12/2023||-0.2696||54160000000|14.300000190735|1|2023-10-27|15/09/2023|-0.21|-0.2097|57700000000|58550000000|11.800000190735|1
2024-01-01 21:41:57|09442|103459|2912|280.18B|280180000000|269.5|1029951|-0.92|39|2024-02-22|15/12/2023||2.49||80320000000|269.5|1|2023-11-01|15/09/2023|2.92|2.89|82530000000|82300000000|257.5|1
2024-01-01 21:42:03|09443|103237|2327|250.24B|250240000000|597|2192009|32.37|30|2024-03-14|15/12/2023||10.74||26910000000|597|1|2023-11-09|15/09/2023|11.6|11.39|27400000000|27390000000|549|1
2024-01-01 21:42:09|09444|102177|ALI|514.76B|514760000000|34.45|9358538|11.85|36|2024-02-16|15/12/2023||0.38||39220000000|34.450000762939|1|2023-11-08|15/09/2023|0.47|0.4999|30850000000|31290000000|28|1
2024-01-01 21:42:15|09445|32497|0914|122.48B|122480000000|18.04|4563213|-33.92|40|2024-03-21|15/12/2023||0.76|||18.040000915527|1|2023-10-27|15/09/2023|0.42|0.41|33610000000||18.940000534058|1
2024-01-01 21:42:21|09446|1177479|NPHJ|54.8B|54800000000|14043|1497845|-24.98|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
2024-01-01 21:42:26|09447|990796|1658|454.1B|454100000000|3.73|41113364|-23.09|24|2024-03-26|15/12/2023||0.095||84320000000|3.7300000190735|1|2023-10-27|15/09/2023|0.26|0.355|83220000000|84030000000|3.789999961853|1
2024-01-01 21:42:33|09448|103501|3045|278.1B|278100000000|98.6|4043653|4.12|39|2024-02-22|15/12/2023||0.8493||53630000000|98.599998474121|1|2023-11-09|15/09/2023|1.22|1.23|43190000000|42440000000|98.300003051758|1
2024-01-01 21:42:41|09449|13194|QISB|50.8B|50800000000|21.5|1666045|15.84|42|2024-01-17|15/12/2023||0.44||1640000000|21.5|1|2023-10-17|15/09/2023|0.47|0.457|2870000000|1650000000|18.39999961853|1
2024-01-01 21:42:47|09450|50547|CEZP|514.53B|514530000000|958.5|171708|24.48|39|2024-03-19|15/12/2023|||||958.5|1|2023-11-09|15/09/2023|||76800000000|79740000000|1007|1
2024-01-01 21:42:53|09451|1012654|5876|226.99B|226990000000|46.8|5019278|6.24|29|2024-03-08|15/12/2023||0.73||11940000000|46.799999237061|1|2023-11-10|15/09/2023|1.01|1.01|13130000000|13100000000|44.75|1
2024-01-01 21:43:00|09452|103285|2395|319.09B|319090000000|372|920788|12.39|37|2024-03-13|15/12/2023||2.55||15230000000|372|1|2023-10-27|15/09/2023|3.01|3.01|15010000000|15010000000|330.5|1
2024-01-01 21:43:06|09453|103448|2890|244.01B|244010000000|19.7|17651370|18.6|39|2024-03-07|15/12/2023||0.125||9890000000|19.700000762939|1|2023-11-13|15/09/2023|0.00|0.195|12600000000|12600000000|18.450000762939|1
2024-01-01 21:43:12|09454|41375|AMSJ|253.82B|253820000000|96400|312405|-32.35|33|2024-02-19|15/12/2023||9564||83474000000|96400|1|2023-10-24|15/09/2023|||||64724|1
2024-01-01 21:43:19|09455|50024|6030|322.73B|322730000000|15.94|6498905|1.01|36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2024-01-01 21:43:23|09456|1155056|6186|38.72B|38720000000|4.27|12034911|-35.69|0||
2024-01-01 21:43:29|09457|1089444|0788|144.33B|144330000000|0.82|114885140|-2.38|25|2024-03-04|15/12/2023||0.03||47557000000|0.81999999284744|1|2023-10-19|15/09/2023|||23690000000|23690000000|0.74000000953674|1
2024-01-01 21:43:36|09458|8582|3328|418.71B|418710000000|4.87|13666412|8.46|42|2024-03-29|15/12/2023||0.2733||58890000000|4.8699998855591|1|2023-10-27|15/09/2023|0.31|0.31|56690000000|58740000000|4.710000038147|1
2024-01-01 21:43:43|09459|26963|GAPB|149.78B|149780000000|296.43|1514519|6.19|42|2024-02-22|15/12/2023||4.76||8300000000|296.42999267578|1|2023-10-24|15/09/2023|4.71|4.73|7390000000|7670000000|226.14999389648|1
2024-01-01 21:43:48|09460|1096239|TME|15.09B|15090000000|9.01|7774239|8.82|22|2024-03-18|15/12/2023||0.8845||6660000000|9.0100002288818|1|2023-11-14|15/09/2023|0.74|0.8|6570000000|6430000000|7.4299998283386|1
2024-01-01 21:43:54|09461|103248|2345|291.81B|291810000000|523|3506678|123.03|33|2024-03-21|15/12/2023||4.71||22680000000|523|1|2023-11-09|15/09/2023|4.28|4.32|22430000000|22290000000|554|1
2024-01-01 21:44:00|09462|13955|SCCO|66.54B|66540000000|86.09|968123|42.56|42|2024-02-01|15/12/2023||0.719||2510000000|86.069999694824|1|2023-10-24|15/09/2023|0.8|0.7223|2510000000|2400000000|70.169998168945|1
2024-01-01 21:44:05|09463|992966|GDS|1.74B|1740000000|9.12|804586|-55.77|30|2024-03-13|15/12/2023||-2.37||2580000000|9.1199998855591|1|2023-11-22|15/09/2023|-0.32|-2.57|345300000000|2520000000|10.970000267029|1
2024-01-01 21:44:12|09464|102197|BDO|687.5B|687500000000|130.5|2950257|23.46|36|2024-02-28|15/12/2023||3.66||68970000000|130.5|1|2023-11-07|15/09/2023|3.55|3.55|67620000000|67620000000|130|1
2024-01-01 21:44:17|09465|102322|SM|1.07T|1070000000000|872|302499|-3.11|36|2024-02-28|15/12/2023||15.96||175590000000|872|1|2023-11-08|15/09/2023|15.27|15.28|144800000000|146780000000|829|1
2024-01-01 21:44:24|09466|27010|TLEVISACPO|31.58B|31580000000|11.34|12450474|-36|37|2024-02-22|15/12/2023||-0.0069||17960000000|11.340000152588|1|2023-10-26|15/09/2023|-0.33|-0.33|18320000000|18320000000|8.5299997329712|1
2024-01-01 21:44:29|09467|1012588|5347|133.58B|133580000000|81.5|13956|5.16|30|2024-02-09|15/12/2023||0.6869||9650000000|81.5|1|2023-11-07|15/09/2023|0.99|0.9872|10560000000|10560000000|73.099998474121|1
2024-01-01 21:44:34|09468|29715|VIPS|9.62B|9620000000|17.76|3106773|30.21|40|2024-02-21|15/12/2023||4.65||33360000000|17.760000228882|1|2023-11-14|15/09/2023|3.33|2.87|22800000000|22500000000|14.300000190735|1
2024-01-01 21:44:40|09469|1096151|1772|89.95B|89950000000|29.5|4833374|-49.4|29|2024-03-27|15/12/2023||1.51||10620000000|29.5|1|2023-10-30|15/09/2023|0.0855|1.83|8060000000|11040000000|31.64999961853|1
2024-01-01 21:44:47|09470|50049|0881|44.56B|44560000000|18.68|2798123|-53.47|27|2024-03-13|15/12/2023||1.16||85006000000|18.680000305176|1|2023-11-29|15/09/2023|||||18.559999465942|1
2024-01-01 21:44:52|09471|12865|COMI|218.76B|218760000000|72.45|6773265|74.66|31|2024-02-06|15/12/2023||2.38||17200000000|72.650001525879|1|2023-11-03|15/09/2023|2.61|2.46|16150000000|16150000000|61.689998626709|1
2024-01-01 21:44:58|09472|996211|PTTEPn|593.51B|593510000000|149.5|9099807|-15.3|30|2024-01-31|15/12/2023||3.33||71250000000|149.5|1|2023-10-26|15/09/2023|4.56|4.73|77120000000|77500000000|170|1
2024-01-01 21:45:06|09473|102170|AC|422.09B|422090000000|681|199277|-2.01|36|2024-03-14|15/12/2023||15.83||80570000000|681|1|2023-11-14|15/09/2023|19.6|16.37|73760000000|73760000000|620|1
2024-01-01 21:45:13|09474|13191|MARK|24.69B|24690000000|2.655|22476783|-16.27|42|2024-01-23|15/12/2023||||1015000000|2.6549999713898|1|2023-10-27|15/09/2023|0.051|0.038|2580000000|937010000|1.8949999809265|1
2024-01-01 21:45:19|09475|13887|1919|160.22B|160220000000|7.85|19704406|-1.38|39|2024-03-28|15/12/2023||0.13||46160000000|7.8499999046326|1|2023-10-30|15/09/2023|0.34|0.57|42710000000|46990000000|7.9400000572205|1
2024-01-01 21:45:25|09476|50000|1193|59.24B|59240000000|25.6|2618570|-12.63|34|2024-03-22|15/12/2023||||53129000000|25.60000038147|1|2023-10-12|15/09/2023|||||22.64999961853|1
2024-01-01 21:45:31|09477|32499|0168|92.72B|92720000000|52.4|2905308|-32.04|40|2024-03-26|15/12/2023||-0.6662||3620000000|52.400001525879|1|2023-10-27|15/09/2023|1.09|1.19|9390000000|9680000000|57.799999237061|1
2024-01-01 21:45:37|09478|103623|4938|232.6B|232600000000|87.3|6459316|37.48|39|2024-03-13|15/12/2023||1.75||352050000000|87.300003051758|1|2023-11-14|15/09/2023|1.72|1.72|315770000000|315770000000|77.900001525879|1
2024-01-01 21:45:43|09479|8544|0004|76.86B|76860000000|25.15|4376734|9.59|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
2024-01-01 21:45:49|09480|27075|BIMBOA|377.5B|377500000000|85.95|2169510|4.36|42|2024-02-22|15/12/2023||1.24||110100000000|85.949996948242|1|2023-10-26|15/09/2023|0.9439|0.9447|99180000000|101100000000|75.129997253418|1
2024-01-01 21:45:55|09481|50181|CLSJ|78.26B|78260000000|32571|892725|20.6|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
2024-01-01 21:46:02|09482|9215|0836|75.24B|75240000000|15.64|7960704|-2.01|33|2024-03-20|15/12/2023|||||15.640000343323|1|2023-11-29|15/09/2023|||||15.420000076294|1
2024-01-01 21:46:09|09483|103223|2301|268.05B|268050000000|117|18871910|83.39|38|2024-02-27|15/12/2023||1.85||40860000000|117|1|2023-11-02|15/09/2023|1.99|1.97|39960000000|39960000000|103.5|1
2024-01-01 21:46:15|09484|12547|EMAR|70B|70000000000|7.92|14394990|35.15|42|2024-02-14|15/12/2023||0.2092||6850000000|7.9200000762939|1|2023-11-14|15/09/2023|0.37|0.37|6100000000|6100000000|7.0999999046326|1
2024-01-01 21:46:20|09485|100117|1918|12.59B|12590000000|1.5|185611013|-67.25|24|2024-03-28|15/12/2023|||||1.5|1|2023-11-29|15/09/2023|||||2.4700000286102|1
2024-01-01 21:46:27|09486|941317|ALDAR|42.07B|42070000000|5.35|8678175|20.77|38|2024-02-15|15/12/2023||0.1038||3620000000|5.3499999046326|1|2023-10-30|15/09/2023|0.098|0.0979|3460000000|3340000000|4.9000000953674|1
2024-01-01 21:46:34|09487|13894|3323|28.17B|28170000000|3.34|14172027|-47.89|34|2024-03-22|15/12/2023||0.22||128047000000|3.3399999141693|1|2023-10-27|15/09/2023|0.07|0.06|||3.539999961853|1
2024-01-01 21:46:40|09488|41422|CHILE|10.45T|10450000000000|103.49|63967258|17.6|38|2024-01-29|15/12/2023||2.74||709190000000|103.48999786377|1|2023-10-30|15/09/2023|2.57|2.81|681910000000|707140000000|91.23999786377|1
2024-01-01 21:46:46|09489|11169|ZAIN|2.19B|2190000000|507|4336533|-9.95|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
2024-01-01 21:46:54|09490|103446|2888|139.69B|139690000000|8.85|25791115|0.91|39|2024-03-28|15/12/2023||0.2||-7570000000|8.8500003814697|1|2023-11-30|15/09/2023||0.325||33830000000|9.0200004577637|1
2024-01-01 21:47:01|09491|39228|MBT|4.15T|4150000000000|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
2024-01-01 21:47:08|09492|103399|2615|154.34B|154340000000|55|13725997|-31.34|39|2024-03-13|15/12/2023||-0.69||24140000000|55|1|2023-11-09|15/09/2023|0.9|0.38|25050000000|26740000000|46.099998474121|1
2024-01-01 21:47:13|09493|990779|1548|42.16B|42160000000|19.86|8750820|-20.08|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2024-01-01 21:47:19|09494|18288|SAMD|716.61B|716610000000|105.85|11908231|37.49|37|2024-02-14|15/12/2023||1.16||231150000000|105.84999847412|1|2023-11-08|15/09/2023|0.3|1.26|234740000000|233500000000|91.949996948242|1
2024-01-01 21:47:24|09495|959032|0354|15.94B|15940000000|5.99|18361488|-11.78|18|2024-03-26|15/12/2023||0.16||10686000000|5.9899997711182|1|2023-11-15|15/09/2023||0.25||20005000000|6.3699998855591|1
2024-01-01 21:47:28|09496|1057321|GULFn|522.13B|522130000000|44.5|10652988|-19.46|0||
2024-01-01 21:47:35|09497|103273|2377|172.35B|172350000000|204|5221262|70.71|38|2024-03-18|15/12/2023||2.85||50780000000|204|1|2023-11-10|15/09/2023|2.78|2.78|48920000000|48920000000|172|1
2024-01-01 21:47:41|09498|27014|ASURB|149.24B|149240000000|497.46|678120|9.41|36|2024-02-22|15/12/2023||9.13||6280000000|497.45999145508|1|2023-10-23|15/09/2023|9.03|8.96|6340000000|6230000000|382.08999633789|1
2024-01-01 21:47:46|09499|103739|8046|162.51B|162510000000|251.5|3886510|10.79|33|2024-02-23|15/12/2023||1.56||10550000000|251.5|1|2023-11-07|15/09/2023|1.66|1.63|10230000000|10210000000|237|1
2024-01-01 21:47:53|09500|103077|1476|154.19B|154190000000|562|618781|13.42|38|2024-02-29|15/12/2023||5.58||8990000000|562|1|2023-11-09|15/09/2023|5.68|5.68|7970000000|7970000000|583|1
2024-01-01 21:47:59|09501|103341|2474|131.99B|131990000000|194|2710664|14.79|39|2024-02-16|15/12/2023||3.62||4380000000|194|1|2023-11-10|15/09/2023|6.54|6.56|4330000000|5450000000|183.5|1
2024-01-01 21:48:05|09502|32490|0151|55.87B|55870000000|4.72|6304786|-9.58|24|2024-02-20|15/12/2023|||||4.7199997901917|1|2023-11-28|15/09/2023||0.14||10991000000|4.6599998474121|1
2024-01-01 21:48:11|09503|32484|0322|53.64B|53640000000|9.52|3601960|-30.91|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
2024-01-01 21:48:17|09504|42646|OTEr|5.37B|5370000000|12.9|395431|-11.58|41|2024-02-22|15/12/2023||0.3329||900990000|12.89999961853|1|2023-11-09|15/09/2023|0.3645|0.34|881000000|889730000|13.609999656677|1
2024-01-01 21:48:23|09505|20685|DQ|2.06B|2060000000|26.6|1079089|-31.11|39|2024-02-27|15/12/2023||1.45||661300000|26.60000038147|1|2023-10-30|15/09/2023|0.59|1.7|484800000|672300000|23.329999923706|1
2024-01-01 21:48:29|09506|103731|6505|768.74B|768740000000|80.7|1786014|0.5|39|2024-03-07|15/12/2023||0.7471||187710000000|80.699996948242|1|2023-11-02|15/09/2023|1.8|1.49|192660000000|195150000000|79|1
2024-01-01 21:48:35|09507|102243|ICT|501.49B|501490000000|246.8|1318739|23.4|34|2024-03-07|15/12/2023||0.05|||246.80000305176|1|2023-11-08|15/09/2023|0.08|0.05|595000000|600300000|210|1
2024-01-01 21:48:40|09508|996212|PTTGCn|173.59B|173590000000|38.5|10440933|-18.52|30|2024-02-12|15/12/2023||0.2521||102680000000|38.5|1|2023-11-08|15/09/2023|0.32|0.28|161680000000|161420000000|37|1
2024-01-01 21:48:47|09509|100143|3888|32.41B|32410000000|24.1|4918696|-7.66|40|2024-03-20|15/12/2023||0.2||2510000000|24.10000038147|1|2023-11-21|15/09/2023|0.02|0.0867|2060000000|2110000000|30.950000762939|1
2024-01-01 21:48:52|09510|943516|2202|129.91B|129910000000|7.22|22343989|-54.3|37|2024-03-25|15/12/2023||0.6267||191660000000|7.2199997901917|1|2023-10-27|15/09/2023|0.3313|0.3218|95560000000|125260000000|7.4499998092651|1
2024-01-01 21:48:59|09511|49994|1066|34.78B|34780000000|7.61|6534986|-40.64|31|2024-03-26|15/12/2023||0.289||6784000000|7.6100001335144|1|2023-11-22|15/09/2023|||||7.4800000190735|1
2024-01-01 21:49:05|09512|49970|0270|37.13B|37130000000|5.68|7808000|-28.91|36|2024-03-29|15/12/2023||0.05|||5.6799998283386|1|2023-10-26|15/09/2023|0.25|0.25|||5.6199998855591|1
2024-01-01 21:49:12|09513|11115|AGLT|1.3B|1300000000|509|2277366|-29.31|42|2024-02-20|15/12/2023|||||509|1|2023-11-14|15/09/2023|||336000000|336000000|526|1
2024-01-01 21:49:18|09514|37875|LPPP|30.04B|30040000000|16190|4046|52.02|50|2024-04-25|15/01/2024||275.39||4880000000|16190|1|2023-11-21|15/12/2023|282.04|276.14|4530000000|4720000000|14880|1
2024-01-01 21:49:24|09515|1012156|3105|67.41B|67410000000|159|6706|16.48|30|2024-02-08|15/12/2023||0.7675||4690000000|159|1|2023-10-26|15/09/2023|0.08|0.0805|4170000000|4170000000|127.5|1
2024-01-01 21:49:30|09516|49993|0998|253.4B|253400000000|3.68|21418664|6.36|40|2024-03-27|15/12/2023||0.21|||3.6800000667572|1|2023-10-26|15/09/2023|0.25|0.3|||3.5299999713898|1
2024-01-01 21:49:36|09517|102122|BIC_p1|30.45T|30450000000000|29920|383050|-10.82|39|2024-02-22|15/12/2023||1312.01||7108360000000|29920|1|2023-11-08|15/09/2023|1550.96|1465.28|6814010000000|7005650000000|26900|1
2024-01-01 21:49:42|09518|8781|GDRB|1.63T|1630000000000|8750|165905|5.42|42|2024-02-09|15/12/2023||||201000000000|8750|1|2023-11-08|15/09/2023|294||188540000000|75100000000|8725|1
2024-01-01 21:49:48|09519|103111|1590|202B|202000000000|1010|577085|8.49|33|2024-03-27|15/12/2023||8.64||7410000000|1010|1|2023-10-25|15/09/2023|9.7|9.7|7560000000|7560000000|1035|1
2024-01-01 21:49:54|09520|102253|JGS|286.93B|286930000000|38.15|1085128|-24.16|36|2024-03-27|15/12/2023||1.21||103190000000|38.150001525879|1|2023-11-14|15/09/2023|0.8596|0.8596|73230000000|73230000000|38|1
2024-01-01 21:49:59|09521|996198|DELTAn|1.13T|1130000000000|88|14789374|6.02|0||
2024-01-01 21:50:04|09522|102109|ECO|96.21T|96210000000000|2340|4276737|-3.31|39|2024-02-27|15/12/2023||112.67||35914330000000|2340|1|2023-11-07|15/09/2023|123.7|128.14|35130000000000|34435450000000|2460|1
2024-01-01 21:50:10|09523|103235|2324|173.63B|173630000000|39.85|35970071|72.89|39|2024-03-22|15/12/2023||0.5507||253200000000|39.849998474121|1|2023-11-09|15/09/2023|0.5496|0.5875|251710000000|251710000000|29.950000762939|1
2024-01-01 21:50:16|09524|50116|MRPJ|40.33B|40330000000|15681|1214881|-1.34|30|2024-01-18|15/12/2023|||||15681|1|2023-11-22|15/09/2023|||||14639|1
2024-01-01 21:50:20|09525|953532|PHORq|11.36B|11360000000|0.05|384376|0|36|2024-03-20|15/12/2023||0.87|||0.05000000074506|1|2023-11-09|15/09/2023||0.83|||0.05000000074506|1
2024-01-01 21:50:27|09526|13192|COMB|25.09B|25090000000|6.2|2764117|24|42|2024-01-30|15/12/2023||0.16||1370000000|5.5199999809265|1|2023-10-18|15/09/2023|0.19|0.196|1330000000|1290000000|5.5199999809265|1
2024-01-01 21:50:33|09527|949921|3606|107.95B|107950000000|38|1578667|16.03|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
2024-01-01 21:50:38|09528|996210|MINTn|165.08B|165080000000|29.5|12647742|-8.53|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
2024-01-01 21:50:43|09529|50545|BKOM|136.83B|136830000000|724.5|123892|10.61|40|2024-02-08|15/12/2023||18.14||9550000000|724.5|1|2023-11-03|15/09/2023|22.6|20.75|8900000000|9220000000|703|1
2024-01-01 21:50:49|09530|103615|4904|260.03B|260030000000|79.8|5059994|21.09|39|2024-02-27|15/12/2023||1.34||26200000000|79.800003051758|1|2023-11-02|15/09/2023|0.87|0.83|23220000000|22820000000|76.800003051758|1
2024-01-01 21:50:53|09531|996197|CPNn|314.16B|314160000000|70|6694870|-1.41|0||
2024-01-01 21:51:00|09532|100144|3898|46.98B|46980000000|22.3|1995853|-42.45|38|2024-03-26|15/12/2023||0.8225||7320000000|22.299999237061|1|2023-10-26|15/09/2023|0.63|0.6067|5530000000|5000000000|24.5|1
2024-01-01 21:51:07|09533|102203|BPI|513.31B|513310000000|103.8|1743094|10.89|36|2024-01-31|15/12/2023||2.48||35830000000|103.80000305176|1|2023-10-23|15/09/2023|2.73|2.74|35300000000|35310000000|105.30000305176|1
2024-01-01 21:51:13|09534|38047|0135|60.96B|60960000000|7.04|10229320|26.39|27|2024-03-19|15/12/2023||||98858000000|7.039999961853|1|2023-11-29|15/09/2023|||||7.0799999237061|1
2024-01-01 21:51:19|09535|50013|2338|126.03B|126030000000|13.04|9480643|24.43|41|2024-03-27|15/12/2023||0.246||55400000000|13.039999961853|1|2023-10-30|15/09/2023|0.3|0.1667|54250000000|41670000000|11.760000228882|1
2024-01-01 21:51:26|09536|102982|1102|147.01B|147010000000|41.45|6573053|1.1|39|2024-03-01|15/12/2023||0.715||21970000000|41.450000762939|1|2023-11-15|15/09/2023|0.76|0.7835|19890000000|19680000000|40.099998474121|1
2024-01-01 21:51:31|09537|961686|3908|144.36B|144360000000|11.46|8884350|-23.09|24|2024-03-29|15/12/2023||0.43||6880000000|11.460000038147|1|2023-10-30|15/09/2023|0.182|0.25|5040000000|4600000000|13.359999656677|1
2024-01-01 21:51:37|09538|8755|MOLB|1.79T|1790000000000|2826|522459|8.61|42|2024-02-16|15/12/2023||116.86||2357810000000|2826|1|2023-11-09|15/09/2023|211.14|226.03|2567860000000|2237920000000|2874|1
2024-01-01 21:51:42|09539|940792|FUNO11|116.39B|116390000000|30.57|6736948|33.14|38|2024-02-22|15/12/2023||0.6266||6290000000|30.569999694824|1|2023-10-24|15/09/2023|0.5487|0.5906|6420000000|6220000000|28.709999084473|1
2024-01-01 21:51:48|09540|20261|EDU|12.13B|12130000000|73.28|1572838|110.34|43|2024-04-23|15/02/2024||0.68||937210000|73.279998779297|1|2024-01-24|15/11/2023||0.2367||813860000|73.279998779297|1
2024-01-01 21:51:53|09541|1169344|1024|229.9B|229900000000|52.95|18597618|-25.48|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
2024-01-01 21:51:57|09542|996199|EAn|164.4B|164400000000|44.25|11185953|-54.38|0||
2024-01-01 21:52:02|09543|103775|9910|172.81B|172810000000|175|1620005|-15.25|30|2024-03-29|15/12/2023||1.66||23540000000|175|1|2023-11-09|15/09/2023|1.71|1.67|23070000000|23030000000|188.5|1
2024-01-01 21:52:06|09544|1167535|6618|124.67B|124670000000|39.1|4438639|-45.2|0||
2024-01-01 21:52:12|09545|951041|005387|43.77T|43770000000000|114200|50928|54.53|35|2024-01-25|15/12/2023||10975.59||41951890000000|114200|1|2023-10-26|15/09/2023|12249.16|13019.88|41003000000000|39843130000000|104500|1
2024-01-01 21:52:18|09546|13912|OPAr|5.63B|5630000000|15.31|496510|15.72|42|2024-03-27|15/12/2023|||||15.369999885559|1|2023-11-20|15/09/2023|0.2261|0.22|480990000|479600000|14.75|1
2024-01-01 21:52:24|09547|103782|9921|72.14B|72140000000|184|2268808|-8.23|38|2024-03-22|15/12/2023||1.23||16780000000|184|1|2023-11-13|15/09/2023|2.81|2.82|19520000000|19520000000|168.5|1
2024-01-01 21:52:30|09548|49983|0656|37.64B|37640000000|4.59|2895364|-27.83|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2024-01-01 21:52:36|09549|103031|1402|166.99B|166990000000|31.2|9308819|-2.19|37|2024-03-28|15/12/2023||0.33||66710000000|31.200000762939|1|2023-11-14|15/09/2023|0.4|0.41|65390000000|64500000000|30.35000038147|1
2024-01-01 21:52:43|09550|103201|2049|83.14B|83140000000|235|1151645|28.77|39|2024-02-28|15/12/2023||1.68||6090000000|235|1|2023-11-14|15/09/2023|1.78|1.78|6560000000|6560000000|211|1
2024-01-01 21:52:49|09551|49996|1099|63.82B|63820000000|20.45|5523323|3.07|39|2024-03-22|15/12/2023||1.67||326614000000|20.450000762939|1|2023-10-28|15/09/2023|0.65||181980000000||19.879999160767|1
2024-01-01 21:52:55|09552|41434|COPEC|8.33T|8330000000000|6410|517179|1.28|41|2024-02-29|15/12/2023||0.1304||7900000000|6410|1|2023-11-09|15/09/2023|-0.02|0.0173|7290000000|7290000000|6550|1
2024-01-01 21:53:01|09553|1057034|ADNOCDIST|46.25B|46250000000|3.7|8260655|-16.1|29|2024-02-08|15/12/2023||0.05||8450000000|3.7000000476837|1|2023-11-09|15/09/2023|0.07|0.0477|8940000000|8320000000|3.5199999809265|1
2024-01-01 21:53:07|09554|19315|BIMAS|179.55B|179550000000|300.75|4946965|122.37|42|2024-03-11|15/12/2023||7.85||85200000000|300.75|1|2023-11-08|15/09/2023|6.45|5.55|74410000000|73980000000|296.25|1
2024-01-01 21:53:14|09555|103588|3702|137.01B|137010000000|81.6|8638913|69.65|39|2024-02-06|15/12/2023||1.82||175100000000|81.599998474121|1|2023-11-17|15/09/2023|0.95|0.7775|187350000000|169230000000|69.599998474121|1
2024-01-01 21:53:20|09556|103802|9945|107B|107000000000|37.75|4715718|-12.72|32|2024-03-12|15/12/2023|||||37.75|1|2023-11-10|15/09/2023|||||34.349998474121|1
2024-01-01 21:53:27|09557|945817|MPHC|22.46B|22460000000|1.788|7347120|-15.94|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
2024-01-01 21:53:32|09558|996204|HMPROn|153.87B|153870000000|11.7|21370271|-24.52|0||
2024-01-01 21:53:38|09559|41493|BSANTANDER|8.1T|8100000000000|43|154617626|26.66|42|2024-01-31|15/12/2023||0.8684||537950000000|43|1|2023-10-31|15/09/2023|0.303|0.3152|424040000000|427570000000|39.299999237061|1
2024-01-01 21:53:45|09560|103247|2344|127.28B|127280000000|30.45|40212727|55.36|38|2024-02-02|15/12/2023||0.0489||20160000000|30.450000762939|1|2023-11-02|15/09/2023|0.0722|0.0857|19620000000|19450000000|24.950000762939|1
2024-01-01 21:53:55|09561|50010|2238|82.48B|82480000000|3.63|11953347|-30.99|41|2024-03-28|15/12/2023||0.1275||41220000000|3.6300001144409|1|2023-10-25|15/09/2023|0.15|0.1608|36070000000|40840000000|3.6099998950958|1
2024-01-01 21:54:02|09562|48389|ATHM|3.46B|3460000000|28.06|422419|-8.3|41|2024-02-22|15/12/2023||4.22||1910000000|28.059999465942|1|2023-11-02|15/09/2023|4.92|4.3|1910000000|1900000000|26.180000305176|1
2024-01-01 21:54:07|09563|985905|1579|12.03B|12030000000|12.4|4395341|-55.07|6|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2024-01-01 21:54:14|09564|943698|2408|241.65B|241650000000|78|14496938|52.34|37|2024-01-10|15/12/2023||-0.5441||9110000000|78|1|2023-10-10|15/09/2023|-0.81|-0.6012|7740000000|7860000000|69.199996948242|1
2024-01-01 21:54:19|09565|40109|YY|2.41B|2410000000|39.7|401172|25.67|38|2023-03-13|15/12/2022|-0.27|1.66|604900000|4181000000|28.440000534058|1|2022-11-15|15/09/2022|0.96|2.70|586700000|4231000000|29.489999771118|1
2024-01-01 21:54:25|09566|27153|ORBIA|70.41B|70410000000|37.62|2193845|9.04|41|2024-02-21|15/12/2023||0.004||1850000000|37.619998931885|1|2023-10-25|15/09/2023|0.0379|0.0395|1980000000|2170000000|34.479999542236|1
2024-01-01 21:54:30|09567|1031093|NRPJ|76.71B|76710000000|6.1|1450905|22.6|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2024-01-01 21:54:37|09568|103526|3231|280.13B|280130000000|98.6|79071786|235.37|39|2024-03-12|15/12/2023||1.34||241110000000|98.599998474121|1|2023-10-26|15/09/2023|1.67|1.55|217040000000|219830000000|95.300003051758|1
2024-01-01 21:54:43|09569|100059|0853|15.42B|15420000000|8.42|8351465|-59.03|27|2024-03-26|15/12/2023|||||8.420000076294|1|2023-11-29|15/09/2023|||||12.739999771118|1
2024-01-01 21:54:49|09570|32483|0148|20.7B|20700000000|18.68|1238118|-24.83|30|2024-03-26|15/12/2023|||||18.680000305176|1|2023-10-19|15/09/2023|||||18.920000076294|1
2024-01-01 21:54:56|09571|19394|EREGL|143.5B|143500000000|41|78761705|-0.63|42|2024-02-08|15/12/2023||1.27||43920000000|41|1|2023-10-27|15/09/2023|0.0118|1.2|37390000000|45140000000|39.180000305176|1
2024-01-01 21:55:00|09572|1167533|1209|63.57B|63570000000|27.85|2190228|-29.11|0||
2024-01-01 21:55:07|09573|13896|ACBr|3.61B|3610000000|1.539|9101574|53.9|42|2024-03-19|15/12/2023||0.08||575390000|1.5390000343323|1|2023-11-03|15/09/2023|0.08|0.08|587000000|581970000|1.4529999494553|1
2024-01-01 21:55:14|09574|11105|BOUK|2.38B|2380000000|600|1972558|-20.3|36|2024-01-23|15/12/2023||||58000000|600|1|2023-10-03|15/09/2023|||55050000|56000000|608|1
2024-01-01 21:55:20|09575|50033|0425|18.34B|18340000000|15.78|1908437|-25.39|27|2024-03-19|15/12/2023||0.89||11826000000|15.779999732971|1|2023-11-29|15/09/2023|||||17.860000610352|1
2024-01-01 21:55:26|09576|103249|2347|117.09B|117090000000|70.2|3542571|18.58|39|2024-01-09|15/12/2023||1.27||104010000000|70.199996948242|1|2023-11-10|15/09/2023|1.02|1.02|98230000000|98980000000|68.599998474121|1
2024-01-01 21:55:32|09577|103416|2801|194.36B|194360000000|17.9|9754742|4.37|36|2024-02-23|15/12/2023|||||17.89999961853|1|2023-11-24|15/09/2023|||||17.75|1
2024-01-01 21:55:37|09578|946400|1816|157.54B|157540000000|2.04|29474820|9.68|22|2024-03-14|15/12/2023||0.04|||2.039999961853|1|2023-10-25|15/09/2023|0.0543|0.07|20570000000||1.8799999952316|1
2024-01-01 21:55:42|09579|1056489|VBBR3|25.38B|25380000000|22.76|11760710|46.37|28|2024-03-13|15/12/2023||0.5101||43270000000|22.760000228882|1|2023-11-06|15/09/2023|1.09|0.9576|43240000000|40140000000|20.469999313354|1
2024-01-01 21:55:47|09580|101623|UNTR|82.17T|82170000000000|22625|5141900|-13.23|40|2024-02-28|15/12/2023||1286.07||31632660000000|22625|1|2023-10-30|15/09/2023|1137.97|1480.05|28920660000000|28919920000000|25525|1
2024-01-01 21:55:53|09581|101899|WB|2.66B|2660000000|10.95|1663697|-42.73|39|2024-02-28|15/12/2023||0.5207||462950000|10.930000305176|1|2023-11-09|15/09/2023|0.57|0.56|442200000|450810000|12.060000419617|1
2024-01-01 21:55:58|09582|980706|SHINt|5.93B|5930000000|1.87|0|-10.17|0||
2024-01-01 21:56:04|09583|946385|1347|32.41B|32410000000|18.88|8870033|-30.72|17|2024-02-07|15/12/2023||-0.0014||482740000|18.879999160767|1|2023-11-09|15/09/2023|0.009|0.0266|568530000|585500000|20.35000038147|1
2024-01-01 21:56:10|09584|950590|8454|122.33B|122330000000|509|542385|-20.72|30|2024-01-26|15/12/2023||4.68||35190000000|509|1|2023-11-14|15/09/2023|3.12|3.21|25070000000|25070000000|506|1
2024-01-01 21:56:16|09585|103711|6239|105.38B|105380000000|141|4320092|78.03|39|2024-01-31|15/12/2023||5.2||18180000000|141|1|2023-10-31|15/09/2023|2.1|2.1|18450000000|18450000000|105.5|1
2024-01-01 21:56:21|09586|103770|9904|91.06B|91060000000|30.9|6082077|-9.65|36|2024-03-27|15/12/2023||0.65||60810000000|30.89999961853|1|2023-11-16|15/09/2023|2.06|1.73|58300000000|58110000000|30.200000762939|1
2024-01-01 21:56:28|09587|41445|ENELAM|10.46T|10460000000000|97.5|29970152|-14.1|42|2024-02-28|15/12/2023||1.79||2265140000000|97.5|1|2023-10-26|15/09/2023|2.57|2.23|3093300000000|2927120000000|93.790000915527|1
2024-01-01 21:56:31|09588|1131572|3692|93.36B|93360000000|15.76|7631947|6.2|0||
2024-01-01 21:56:37|09589|50190|OUTJ|64.67B|64670000000|4220|1606629|33.8|17|2023-03-14|15/12/2022|0.89||11960000000||3551|1|2022-09-22|15/06/2022|-2.54||10680000000||2850|1
2024-01-01 21:56:44|09590|1054808|0772|29.73B|29730000000|29.05|2886729|-4.13|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2024-01-01 21:56:52|09591|996196|CPFn|161.56B|161560000000|19.6|15116252|-20.97|30|2024-02-21|15/12/2023|||||19.60000038147|1|2023-11-13|15/09/2023|-0.22|-0.2267|144500000000|144500000000|18.10000038147|1
2024-01-01 21:56:56|09592|990696|1268|6.16B|6160000000|4.75|7858972|-70.35|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2024-01-01 21:57:02|09593|13902|EURBr|5.98B|5980000000|1.61|4847696|52.61|41|2024-03-07|15/12/2023||0.08||727300000|1.6100000143051|1|2023-11-07|15/09/2023|0.08|0.08|703000000|703050000|1.5499999523163|1
2024-01-01 21:57:08|09594|8768|PGN|29.76B|29760000000|5.15|5240520|0|38|2023-03-22|15/12/2022||||37340000000|5.1500000953674|1|2022-11-17|15/09/2022|||36770000000|40860000000|5.1500000953674|1
2024-01-01 21:57:16|09595|32496|1171|140.43B|140430000000|14.84|12137013|-37.65|42|2024-03-22|15/12/2023||0.63||82890000000|14.840000152588|1|2023-10-27|15/09/2023|0.71|0.71|40340000000||14.079999923706|1
2024-01-01 21:57:22|09596|50004|1339|210.21B|210210000000|2.4|22293639|-7.34|30|2024-03-22|15/12/2023||0.04||255284000000|2.4000000953674|1|2023-10-30|15/09/2023|0.01||||2.6600000858307|1
2024-01-01 21:57:28|09597|27069|AC|314.29B|314290000000|185.41|1442225|17.17|42|2024-02-13|15/12/2023||2.39||53600000000|185.41000366211|1|2023-10-26|15/09/2023|2.64|2.63|56910000000|56780000000|159.82000732422|1
2024-01-01 21:57:34|09598|27016|KOFUBL|337.49B|337490000000|160.97|539415|22.09|37|2024-02-22|15/12/2023||2.42||66200000000|160.9700012207|1|2023-10-25|15/09/2023|2.56|2.24|62610000000|62140000000|133.57000732422|1
2024-01-01 21:57:41|09599|103253|2353|161.46B|161460000000|53.8|39472910|128.45|39|2024-03-20|15/12/2023||0.3895||69130000000|53.799999237061|1|2023-11-02|15/09/2023|0.67|0.49|67440000000|65840000000|33.700000762939|1
2024-01-01 21:57:44|09600|1169116|RLX|3.06B|3060000000|2|7646703|-13.26|0||
2024-01-01 21:57:50|09601|996192|BHn|176.70B|176700000000|222|2505521|4.72|30|2024-02-21|15/12/2023||2.2||6500000000|222|1|2023-11-07|15/09/2023|2.25|2.33|6780000000|6870000000|248|1
2024-01-01 21:57:57|09602|27018|GRUMAB|114.85B|114850000000|311.14|487205|19.33|37|2024-02-21|15/12/2023||5.61||30910000000|311.14001464844|1|2023-10-18|15/09/2023|6.79|6.75|31090000000|30620000000|294.85000610352|1
2024-01-01 21:58:03|09603|19412|GARAN|244.44B|244440000000|58.35|34788033|109.06|42|2024-01-29|15/12/2023||4.95||39510000000|58.349998474121|1|2023-10-29|15/09/2023|5.59|5.56|47640000000|48190000000|49.119998931885|1
2024-01-01 21:58:09|09604|1155536|3759|53.35B|53350000000|15.82|4648791|-70.78|18|2024-03-25|15/12/2023||0.2912||3930000000|15.819999694824|1|2023-10-29|15/09/2023|0.2143|0.2904|3120000000|3480000000|17.39999961853|1
2024-01-01 21:58:14|09605|41449|FALABELLA|5.52T|5520000000000|2200|2127266|33.33|42|2024-02-27|15/12/2023||29.24||3206900000000|2200|1|2023-11-14|15/09/2023|5.12|-1.9|2687840000000|2687920000000|1890|1
2024-01-01 21:58:20|09606|102333|URC|257.37B|257370000000|118.2|1202296|-13.09|38|2024-02-26|15/12/2023||1.79||44980000000|118.19999694824|1|2023-10-26|15/09/2023|1.34|1.41|38990000000|38990000000|113.40000152588|1
2024-01-01 21:58:26|09607|1167078|SCGP|154.55B|154550000000|36|8766815|-36.84|18|2024-01-23|15/12/2023||0.4835|||36|1|2023-11-07|15/09/2023|0.3108|0.31|31570000000|31570000000|37.25|1
2024-01-01 21:58:32|09608|992637|051915|37.61T|37610000000000|311000|21650|12.07|30|2024-01-31|15/12/2023||8688.98||14615690000000|311000|1|2023-10-30|15/09/2023|6979.2|6618.64|13494800000000|13494880000000|282000|1
2024-01-01 21:58:38|09609|13221|QFLS|16.48B|16480000000|16.58|615703|-7.63|37|2024-01-17|15/12/2023|||||16.579999923706|1|2023-10-18|15/09/2023|||7400000000||16.049999237061|1
2024-01-01 21:58:46|09610|13871|0257|15.6B|15600000000|2.54|8679416|-27.22|33|2024-03-06|15/12/2023|||||2.539999961853|1|2023-11-29|15/09/2023|||||2.5899999141693|1
2024-01-01 21:58:51|09611|968969|HCM|3.07B|3070000000|18.11|140648|22.53|30|2024-02-29|15/12/2023||-1.42||281900000|18.110000610352|1|2023-11-10|15/09/2023||0.0439||184380000|18.090000152588|1
2024-01-01 21:58:58|09612|27142|KIMBERA|112.94B|112940000000|38.17|6071380|15.42|42|2024-01-18|15/12/2023||0.5429||13970000000|38.169998168945|1|2023-10-19|15/09/2023|0.54|0.5683|12670000000|13210000000|35.139999389648|1
2024-01-01 21:59:03|09613|50075|3998|38.08B|38080000000|3.51|19940380|-5.39|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
2024-01-01 21:59:07|09614|980624|LHt|2.56B|2560000000|0.214|0|-21.32|0||
2024-01-01 21:59:13|09615|8558|0144|44.67B|44670000000|10.64|2821308|-6.99|33|2024-03-29|15/12/2023||0.70||5815000000|10.640000343323|1|2023-11-02|15/09/2023|||||9.8999996185303|1
2024-01-01 21:59:20|09616|103256|2356|189.42B|189420000000|52.8|48940847|101.14|39|2024-03-26|15/12/2023||0.489||128560000000|52.799999237061|1|2023-11-10|15/09/2023|0.52|0.5206|135840000000|135840000000|42.650001525879|1
2024-01-01 21:59:26|09617|13193|QIIB|16.18B|16180000000|10.69|1046240|2.79|38|2024-01-24|15/12/2023|||||10.689999580383|1|2023-10-24|15/09/2023|0.232|0.232|477030000|477030000|9.2650003433228|1
2024-01-01 21:59:31|09618|996215|SCBn|356.91B|356910000000|106|10317543|-0.93|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
2024-01-01 21:59:41|09619|12542|DISB|41.34B|41340000000|5.72|4390351|0.35|42|2024-01-24|15/12/2023||0.1885||2830000000|5.7199997901917|1|2023-10-30|15/09/2023|0.22|0.1904|2970000000|2750000000|5.2199997901917|1
2024-01-01 21:59:50|09620|102106|BIC|30.45T|30450000000000|33200|101130|-21.88|39|2024-02-22|15/12/2023||1414.17||7221710000000|33200|1|2023-11-08|15/09/2023|1550.96|1456.81|6814010000000|7005650000000|30850|1
2024-01-01 21:59:54|09621|996191|BEMn|121.52B|121520000000|7.95|21541298|-18.88|0||
2024-01-01 21:59:59|09622|50145|SPPJ|22.71B|22710000000|11790|559046|3.88|18|2023-06-06|15/03/2023|||||9148|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2024-01-01 22:00:11|09623|102329|TEL|276.34B|276340000000|1279|62636|-2.89|39|2024-03-07|15/12/2023||36.93||53550000000|1279|1|2023-11-06|15/09/2023|39.41|36.93|52320000000|52650000000|1239|1
2024-01-01 22:00:18|09624|27116|GFINBURO|285.03B|285030000000|46.71|1699097|42.24|39|2024-01-31|15/12/2023||1.24||13810000000|46.709999084473|1|2023-10-26|15/09/2023|1.23|1.2|14010000000|13330000000|35.700000762939|1
2024-01-01 22:00:25|09625|1174644|DIDIY|18.99B|18990000000|3.96|3373547|24.53|0||
2024-01-01 22:00:32|09626|50003|1336|89.22B|89220000000|15.22|4034690|-20.31|35|2024-03-20|15/12/2023||1.28||64679000000|15.220000267029|1|2023-10-27|15/09/2023|-0.14|0.91||185384000000|18.459999084473|1
2024-01-01 22:00:40|09627|103254|2354|75.11B|75110000000|53.1|2676326|2.31|39|2024-03-20|15/12/2023||1.32||30670000000|53.099998474121|1|2023-11-13|15/09/2023|1.37|1.37||19790000000|52.200000762939|1
2024-01-01 22:00:48|09628|103627|4958|103B|103000000000|109|2918438|3.81|31|2024-03-12|15/12/2023||4.3||53080000000|109|1|2023-11-14|15/09/2023|2.4|2.4|41920000000|39910000000|103|1
2024-01-01 22:00:54|09629|32493|1988|171.97B|171970000000|2.65|11677944|-1.85|42|2024-03-29|15/12/2023|||||2.6500000953674|1|2023-10-30|15/09/2023|0.275|0.3|||2.5599999427795|1
2024-01-01 22:01:01|09630|8813|CPS|7.89B|7890000000|12.33|1181863|-29.98|42|2024-03-21|15/12/2023||||3600000000|12.329999923706|1|2023-11-08|15/09/2023|||3460000000|3310000000|13.680000305176|1
2024-01-01 22:01:07|09631|13804|PGE|19.47B|19470000000|8.68|2705859|26.09|42|2024-03-19|15/12/2023|||||8.6780004501343|1|2023-11-21|15/09/2023|||21510000000|22750000000|7.1999998092651|1
2024-01-01 22:01:14|09632|102252|JFC|281.55B|281550000000|251.4|775959|9.3|36|2024-04-09|15/12/2023||1.97|||251.39999389648|1|2023-11-08|15/09/2023|2.2|1.81|61530000000|61530000000|210.60000610352|1
2024-01-01 22:01:19|09633|100134|2380|35.5B|35500000000|2.87|27888253|-13.03|21|2024-03-21|15/12/2023|||||2.8699998855591|1|2023-10-17|15/09/2023|||||2.8699998855591|1
2024-01-01 22:01:25|09634|102117|ISA|17.15T|17150000000000|15480|271384|-26.29|33|2024-02-26|15/12/2023|||||15480|1|2023-11-01|15/09/2023|||3153000000000||14500|1
2024-01-01 22:01:30|09635|1073098|IQ|4.67B|4670000000|4.88|7812214|-7.92|28|2024-02-22|15/12/2023||0.6363||7900000000|4.8800001144409|1|2023-11-21|15/09/2023|0.64|0.63|8000000000|8020000000|5.2300000190735|1
2024-01-01 22:01:36|09636|49992|0966|24.15B|24150000000|6.72|3546237|-30.86|33|2024-03-20|15/12/2023||1.31||87487000000|6.7199997901917|1|2023-10-04|15/09/2023|||||7.5999999046326|1
2024-01-01 22:01:42|09637|1056073|6669|319.08B|319080000000|1825|2727924|128.98|29|2024-02-28|15/12/2023||17.42||64220000000|1825|1|2023-11-01|15/09/2023|14.96|15.12|52820000000|53790000000|1520|1
2024-01-01 22:01:48|09638|13876|0489|32.21B|32210000000|3.89|13164835|-13.17|23|2024-03-28|15/12/2023||1.75|||3.8900001049042|1|2023-10-27|15/09/2023|0.3||||3.329999923706|1
2024-01-01 22:01:54|09639|101622|UNVR|134.67T|1.3467E+14|3530|13519010|-24.89|40|2024-02-09|15/12/2023||40.56||9551000000000|3530|1|2023-10-26|15/09/2023|35.24|37.47|10214000000000|10214000000000|4080|1
2024-01-01 22:02:01|09640|103208|2105|145.54B|145540000000|44.9|9264772|32.45|39|2024-03-14|15/12/2023||0.565||25750000000|44.900001525879|1|2023-11-09|15/09/2023|0.58|0.5433|25330000000|25070000000|45|1
2024-01-01 22:02:06|09641|1170137|OR|229.2B|229200000000|19.1|16374810|-19.75|17|2024-02-14|15/12/2023||-0.13|||19.10000038147|1|2023-11-09|15/09/2023|0.43|0.43|191560000000|191560000000|18.700000762939|1
2024-01-01 22:02:14|09642|943515|2196|69.4B|69400000000|17|1895425|-32|37|2024-03-25|15/12/2023||0.575||11280000000|17|1|2023-10-30|15/09/2023|0.19|0.39|9300000000|10610000000|17.940000534058|1
2024-01-01 22:02:19|09643|43472|017670|10.79T|10790000000000|50100|427153|5.7|37|2024-02-07|15/12/2023||807.8||4459920000000|50100|1|2023-11-08|15/09/2023|1371.43|1366.31|4403000000000|4402850000000|49250|1
2024-01-01 22:02:24|09644|100060|0867|33.94B|33940000000|13.84|3685669|12.7|27|2024-03-12|15/12/2023||0.54||4227000000|13.840000152588|1|2023-11-29|15/09/2023|||||15.699999809265|1
2024-01-01 22:02:31|09645|50026|6837|116.03B|116030000000|4.17|5655486|-13.13|40|2024-03-26|15/12/2023||0.02||10010000000|4.1700000762939|1|2023-10-30|15/09/2023|0.04|0.165|5610000000|9630000000|4.5199999809265|1
2024-01-01 22:02:37|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
2024-01-01 22:02:42|09647|1156938|CRC|247.27B|247270000000|41|9225395|-11.35|21|2024-02-23|15/12/2023||0.456||60085000000|41|1|2023-11-13|15/09/2023|0.19|0.1899|55520000000|55730000000|38.25|1
2024-01-01 22:02:49|09648|9216|2600|97.49B|97490000000|3.9|14599164|17.47|42|2024-03-19|15/12/2023||0.0515||72800000000|3.9000000953674|1|2023-10-25|15/09/2023|0.11|0.11|54340000000|54340000000|3.8499999046326|1
2024-01-01 22:02:57|09649|959057|6886|131.49B|131490000000|9.86|3676927|10.41|30|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2024-01-01 22:03:02|09650|41419|CENCOSUD|4.64T|4640000000000|1655|4286942|18.64|42|2024-02-29|15/12/2023||53.45||4196280000000|1655|1|2023-11-16|15/09/2023|45.03|43.35|3823850000000|3650530000000|1571.5|1
2024-01-01 22:03:07|09651|100021|0285|82.47B|82470000000|36.6|5863769|45.82|17|2024-03-26|15/12/2023||0.80||30430000000|36.599998474121|1|2023-10-30|15/09/2023|0.68||35960000000|35960000000|35.799999237061|1
2024-01-01 22:03:12|09652|962447|8464|103.44B|103440000000|353|477343|19.86|30|2024-03-13|15/12/2023||5.28||7320000000|353|1|2023-11-08|15/09/2023|5.41|5.27|6900000000|6900000000|303.5|1
2024-01-01 22:03:19|09653|50105|HARJ|74.13B|74130000000|11959|2074233|103.38|40|2024-02-28|15/12/2023|||||11959|1|2023-11-13|15/09/2023|||||8448|1
2024-01-01 22:03:25|09654|13890|2689|18.07B|18070000000|3.85|5746347|-45.93|18|2023-02-20|15/12/2022||0.53||34638000000|6.6399998664856|1|2022-09-26|15/06/2022||0.39||30053000000|5.5599999427795|1
2024-01-01 22:03:30|09655|19598|TUPRS|275.53B|275530000000|143|29296095|113.15|42|2024-02-14|15/12/2023||5.83||163540000000|143|1|2023-10-25|15/09/2023|11.06|9.34|185140000000|164790000000|137|1
2024-01-01 22:03:36|09656|102172|AEV|250.64B|250640000000|44.6|674925|-22.7|36|2024-03-08|15/12/2023|||||44.599998474121|1|2023-11-07|15/09/2023|||||46.049999237061|1
2024-01-01 22:03:43|09657|19576|TCELL|122.42B|122420000000|56.1|30262417|48.1|42|2024-02-15|15/12/2023||||28300000000|56.099998474121|1|2023-11-07|15/09/2023|2.5||25990000000|26040000000|51.349998474121|1
2024-01-01 22:03:50|09658|943491|1378|60.55B|60550000000|6.39|21259763|-13.3|16|2023-03-16|15/12/2022||0.52||58752000000|8.1199998855591|1|2022-08-22|15/06/2022||1.22||62387000000|7.6999998092651|1
2024-01-01 22:03:54|09659|1165549|9633|507.78B|507780000000|45.15|4022185|2.38|0||
2024-01-01 22:03:59|09660|41412|BCI|4.55T|4550000000000|23850|153510|-2.21|38|2024-02-01|15/12/2023||745.17||628330000000|23850|1|2023-10-31|15/09/2023|721.31|721.31|559310000000|572620000000|21604|1
2024-01-01 22:04:03|09661|996194|BTSn|95.47B|95470000000|7.25|19598732|-13.69|0||
2024-01-01 22:04:09|09662|103354|2492|59.63B|59630000000|123|6270189|55.7|30|2024-02-23|15/12/2023||1.63|||123|1|2023-11-29|15/09/2023|2.18|2.18||8520000000|127|1
2024-01-01 22:04:14|09663|1097872|0780|32.56B|32560000000|14.44|3536220|-23.11|13|2024-03-19|15/12/2023||0.1865||2810000000|14.439999580383|1|2023-11-21|15/09/2023|0.2709|0.2534|3300000000|3220000000|14.760000228882|1
2024-01-01 22:04:21|09664|19263|AKBNK|189.9B|189900000000|36.52|92633785|105.86|42|2024-02-01|15/12/2023||2.94||31900000000|36.520000457764|1|2023-10-26|15/09/2023|3.93|3.93|45280000000|25030000000|29.60000038147|1
2024-01-01 22:04:25|09665|1116332|2013|8.05B|8050000000|2.88|14145455|-56.76|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
2024-01-01 22:04:29|09666|996222|TUn|69.82B|69820000000|15|14842907|-11.24|0||
2024-01-01 22:04:34|09667|943537|6881|111.4B|111400000000|4.13|17773691|8.4|24|2024-03-27|15/12/2023||0.16|||4.1300001144409|1|2023-10-30|15/09/2023|0.16|0.18|8070000000||4.0500001907349|1
2024-01-01 22:04:38|09668|987127|1585|41.08B|41080000000|13.72|4250629|5.05|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
2024-01-01 22:04:43|09669|1164099|3347|50.48B|50480000000|35.35|1248740|-60.81|29|2024-03-25|15/12/2023||0.5179||2260000000|35.349998474121|1|2023-10-27|15/09/2023|0.6092|0.7656|2070000000|2130000000|38.400001525879|1
2024-01-01 22:04:49|09670|19470|KCHOL|359.59B|359590000000|141.8|15079902|73.22|42|2024-02-16|15/12/2023||5.64||262430000000|141.80000305176|1|2023-10-29|15/09/2023|14.32|5.64|396020000000|396020000000|138.80000305176|1
2024-01-01 22:04:55|09671|100147|||||||37|2024-03-28|15/12/2023||0.1985||47630000000|4.2699999809265|1|2023-10-27|15/09/2023|0.081|0.153|44960000000|49690000000|4.5799999237061|1
2024-01-01 22:05:01|09672|992636|005385|43.77T|43770000000000|113500|38076|53.38|30|2024-01-25|15/12/2023||10975.59||41951890000000|113500|1|2023-10-26|15/09/2023|12249.16|13019.88|41003000000000|39843130000000|102700|1
2024-01-01 22:05:11|09673|13213|QGTS|19.5B|19500000000|3.52|6402509|-3.88|37|2024-02-19|15/12/2023||||887000000|3.5199999809265|1|2023-10-15|15/09/2023|0.07|0.071|1120000000|899130000|3.6489999294281|1
2024-01-01 22:05:19|09674|13873|0358|56.15B|56150000000|11.04|3444050|-4.17|36|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2024-01-01 22:05:24|09675|943151|MOMO|1.32B|1320000000|6.95|1049803|-22.61|37|2024-03-21|15/12/2023||2.36||2930000000|6.9499998092651|1|2023-12-08|15/09/2023|3.05|2.37|3040000000|2950000000|6.5700001716614|1
2024-01-01 22:05:35|09676|13879|0763|133.64B|133640000000|17.44|5891875|1.4|41|2024-03-13|15/12/2023||0.435||32820000000|17.440000534058|1|2023-10-23|15/09/2023|0.5|0.52|28690000000|34640000000|20.5|1
2024-01-01 22:05:41|09677|27161|PEOLES|98.67B|98670000000|248.24|235735|3.58|35|2024-02-27|15/12/2023||0.05|||248.24000549316|1|2023-10-30|15/09/2023|0.04|0.04|1510000000|1320000000|203.25999450684|1
2024-01-01 22:05:47|09678|101574|SMGR|43.21T|43210000000000|6400|5616911|-2.66|40|2024-02-26|15/12/2023||147.41||10916180000000|6400|1|2023-11-01|15/09/2023|125.56|130.27|10629000000000|10629000000000|6100|1
2024-01-01 22:05:54|09679|1012967|8299|102.76B|102760000000|520|2360|65.08|30|2024-03-28|15/12/2023||6.47||15060000000|520|1|2023-11-03|15/09/2023|4.32|4.28|12390000000|11220000000|480.5|1
2024-01-01 22:06:00|09680|941307|ADIB|36.76B|36760000000|10.12|1915092|11.09|38|2024-02-05|15/12/2023||0.3102||2200000000|10.119999885559|1|2023-10-30|15/09/2023|0.346|0.3044|3270000000|2260000000|9.8999996185303|1
2024-01-01 22:06:06|09681|949918|1776|111.3B|111300000000|9.34|2056364|-16.76|35|2024-03-27|15/12/2023||0.3||6680000000|9.3400001525879|1|2023-10-30|15/09/2023|0.14|0.2733|4780000000|6350000000|10.020000457764|1
2024-01-01 22:06:13|09682|1156244|IMAB|157.68M|157680000|1.9|582139|-54.55|15|2024-03-27|15/12/2023||-1.11||0.00|1.8999999761581|1|2023-11-29|15/09/2023||-0.1279||0.00|1.5499999523163|1
2024-01-01 22:06:19|09683|996220|TOPn|120.07B|120070000000|53.75|8587114|-4.44|30|2024-02-16|15/12/2023||0.79||100480000000|53.75|1|2023-11-08|15/09/2023|4.85|4.38|124210000000|123890000000|47.75|1
2024-01-01 22:06:24|09684|987131|2588|41.43B|41430000000|59.7|412913|-8.37|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
2024-01-01 22:06:31|09685|100112|1882|30.83B|30830000000|19.32|1228153|-7.56|27|2024-03-18|15/12/2023||0.82||6980000000|19.319999694824|1|2023-11-29|15/09/2023|||||20.10000038147|1
2024-01-01 22:06:36|09686|996206|IVLn|149.35B|149350000000|27.25|15159997|-33.13|30|2024-02-22|15/12/2023||0.27|||27.25|1|2023-11-14|15/09/2023|0.03|0.335|138350000000|134190000000|25|1
2024-01-01 22:06:42|09687|101565|TOWR|49.3T|49300000000000|990|25871694|-10|40|2024-02-28|15/12/2023||18.43||2938680000000|990|1|2023-10-31|15/09/2023|16.98|18.48|2943000000000|2943000000000|845|1
2024-01-01 22:06:48|09688|41416|CMPC|4.25T|4250000000000|1700|2088916|20.06|41|2024-01-25|15/12/2023||0.0315||1950000000|1700|1|2023-11-17|15/09/2023|0.03|0.0311|2000000000|2000000000|1777|1
2024-01-01 22:06:54|09689|100063|0884|2.66B|2660000000|0.26|69886711|-76.36|19|2024-03-14|15/12/2023||0.15||47408000000|0.25499999523163|1|2023-11-03|15/09/2023|||||0.20000000298023|1
2024-01-01 22:07:01|09690|49978|0392|34.21B|34210000000|27.15|1054292|8.6|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
2024-01-01 22:07:07|09691|986165|GPSC|136.76B|136760000000|48.5|11400022|-33.56|30|2024-02-09|15/12/2023||0.3192||28000000000|48.5|1|2023-11-09|15/09/2023|0.63|0.6094|21040000000|22210000000|42.75|1
2024-01-01 22:07:13|09692|102269|MBT|230.65B|230650000000|51.3|1962551|-5|36|2024-02-28|15/12/2023||2.4||34510000000|51.299999237061|1|2023-10-27|15/09/2023|2.42|2.42|34600000000|34520000000|52|1
2024-01-01 22:07:18|09693|1153017|6110|47.81B|47810000000|6.08|5060477|-1.78|12|2024-01-31|15/11/2023|||||6.0799999237061|1|2023-10-18|15/08/2023|||||5.7199997901917|1
2024-01-01 22:07:24|09694|1012475|4743|88.03B|88030000000|194.5|4705|-20.77|30|2024-02-23|15/12/2023||-0.66||28000000|194.5|1|2023-11-03|15/09/2023|-0.5|-0.85|19000000|22000000|192|1
2024-01-01 22:07:30|09695|13898|BABr|3.42B|3420000000|25.16|209634|57.45|38|2023-11-24|15/09/2023|||423700000|423700000|25.079999923706|1|2023-09-12|15/06/2023|||||28.020000457764|1
2024-01-01 22:07:36|09696|993042|2633|172.79B|172790000000|30.7|3114281|6.78|30|2024-02-21|15/12/2023||0.32||13260000000|30.700000762939|1|2023-11-29|15/09/2023||0.3||12500000000|30.14999961853|1
2024-01-01 22:07:42|09697|990999|6865|61.86B|61860000000|13.18|4783503|-30.19|17|2024-03-27|15/12/2023||0.435||6100000000|13.180000305176|1|2023-10-30|15/09/2023|0.39|0.3137|6210000000|5260000000|14.079999923706|1
2024-01-01 22:07:48|09698|100027|0371|17.48B|17480000000|1.74|11356985|-13|24|2024-03-27|15/12/2023|||||1.7400000095367|1|2023-11-29|15/09/2023|||||1.5900000333786|1
2024-01-01 22:07:53|09699|1097548|QFIN|2.55B|2550000000|15.82|613495|-22.3|21|2024-03-07|15/12/2023||7.61||4260000000|15.819999694824|1|2023-11-16|15/09/2023|0.48|7.73|586760000|4170000000|16.430000305176|1
2024-01-01 22:08:00|09700|50001|1313|11.87B|11870000000|1.7|16782874|-58.94|39|2024-03-08|15/12/2023||0.12||18447000000|1.7000000476837|1|2023-10-27|15/09/2023|0.013|0.02|5720000000||1.8099999427795|1
2024-01-01 22:08:06|09701|32486|0902|112.75B|112750000000|4.14|28904144|12.2|42|2024-03-20|15/12/2023||0.17|||4.1399998664856|1|2023-10-24|15/09/2023|0.35|0.22|65290000000|126030000000|3.4300000667572|1
2024-01-01 22:08:13|09702|27162|PINFRA|75.52B|75520000000|183.72|380676|15.14|38|2024-02-22|15/12/2023||4.37||3990000000|183.7200012207|1|2023-10-25|15/09/2023|4.6|4.5|3920000000|3920000000|152.64999389648|1
2024-01-01 22:08:19|09703|50070|3311|45.49B|45490000000|9.03|3111735|2.96|41|2024-03-22|15/12/2023||0.92||64800000000|9.0299997329712|1|2023-10-20|15/09/2023||1.87||118896000000|7.7600002288818|1
2024-01-01 22:08:23|09704|1156255|9922|8.76B|8760000000|6.1|13246432|-70.74|0||
2024-01-01 22:08:30|09705|1075240|1833|19.87B|19870000000|17.76|2923358|-16.62|2|2023-03-15|15/12/2022|||||18.260000228882|1|2020-08-20|15/06/2020|||||116|1
2024-01-01 22:08:35|09706|13875|0390|146.46B|146460000000|3.48|13167262|-15.53|39|2024-03-29|15/12/2023||0.4||670482000000|3.4800000190735|1|2023-10-30|15/09/2023|0.308|0.365|293450000000||3.8099999427795|1
2024-01-01 22:08:41|09707|943517|2208|33.88B|33880000000|3.51|5340468|-49.5|35|2024-03-22|15/12/2023||0.1877|||3.5099999904633|1|2023-10-26|15/09/2023|-0.005|0.1049|10320000000|10318000000|3.8099999427795|1
2024-01-01 22:08:45|09708|1137422|1951|9.12B|9120000000|3.35|10702710|-53.54|0||
2024-01-01 22:08:51|09709|1173226|361610|5.63T|5630000000000|78900|119287|48.87|14|2024-01-25|15/12/2023||249.51||194100000000|78900|1|2023-11-03|15/09/2023|-430.59|-430.59|182200000000|182060000000|62700|1
2024-01-01 22:08:57|09710|100132|2357|26.71B|26710000000|3.35|5154864|-4.56|22|2024-03-14|15/12/2023|||||3.3499999046326|1|2023-11-29|15/09/2023|||||3.6600000858307|1
2024-01-01 22:09:01|09711|980622|KTCt|2.95B|2950000000|1.15|0|-28.13|0||
2024-01-01 22:09:08|09712|32318|BVN|3.87B|3870000000|15.24|2083592|104.56|38|2024-02-22|15/12/2023||0.2042|||15.239999771118|1|2023-10-31|15/09/2023|-0.0958|0.15|211290000|180000000|8.2399997711182|1
2024-01-01 22:09:21|09713|13212|QEWC|20.68B|20680000000|18.5|592246|4.52|42|2024-02-12|15/12/2023||||666000000|18.799999237061|1|2023-10-22|15/09/2023|0.31|0.31|798060000|798120000|17.329999923706|1
2024-01-01 22:09:27|09714|943455|0696|39.5B|39500000000|13.5|1846336|-18.18|17|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2024-01-01 22:09:33|09715|13200|BRES|11.26B|11260000000|2.894|3630358|0.73|39|2024-02-12|15/12/2023|||||2.8940000534058|1|2023-10-17|15/09/2023|||||2.5299999713898|1
2024-01-01 22:09:39|09716|1075456|MTC|95.4B|95400000000|45|10711578|18.42|30|2024-02-20|15/12/2023||0.5722||5500000000|45|1|2023-11-07|15/09/2023|0.61|0.61|5300000000|5300000000|40|1
2024-01-01 22:09:44|09717|1052239|6060|26.22B|26220000000|17.84|1371703|-17.02|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
2024-01-01 22:09:50|09718|943563|8083|2.65B|2650000000|0.144|54176518|-26.53|28|2024-03-26|15/12/2023|||||0.14399999380112|1|2023-11-09|15/09/2023|-0.0001||383730000||0.13500000536442|1
2024-01-01 22:09:55|09719|29752|TAL|8.06B|8060000000|12.63|7355823|79.15|42|2024-04-25|15/02/2024||-0.0146||366410000|12.630000114441|1|2024-01-25|15/11/2023||-0.0172||331030000|12.630000114441|1
2024-01-01 22:10:02|09720|50044|0754|15.4B|15400000000|4.06|871625|-36.56|16|2023-03-30|15/12/2022|0.83||14080000000||5.9499998092651|1|2022-08-30|15/06/2022|2.45||13170000000||11.238479667664|0.68870523415978
2024-01-01 22:10:08|09721|102239|GLO|248.07B|248070000000|1720|24461|-21.1|39|2024-02-05|15/12/2023||39.53||46230000000|1720|1|2023-11-06|15/09/2023|32|41.88|44270000000|44610000000|1762|1
2024-01-01 22:10:13|09722|49987|0817|10.12B|10120000000|0.75|38706156|-55.36|12|2023-03-29|15/12/2022||0.23||63000000000|1.5900000333786|1|2022-03-21|15/12/2021||0.24||57591000000|2.4300000667572|1
2024-01-01 22:10:20|09723|50015|2883|62.13B|62130000000|7.98|4841165|-15.91|41|2024-03-27|15/12/2023||0.2|||7.9800000190735|1|2023-10-26|15/09/2023|0.2|0.2|10630000000||9.4099998474121|1
2024-01-01 22:10:26|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
2024-01-01 22:10:30|09725|100140|3360|313|313|6.14|5209170|0.66|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
2024-01-01 22:10:37|09726|11298|MABK|1.11B|1110000000|843|833181|5.37|30|2024-01-31|15/12/2023|||||843|1|2023-11-13|15/09/2023|||||818|1
2024-01-01 22:10:42|09727|41641|TLMM|21.3B|21300000000|5.55|2740268|2.78|42|2024-02-23|15/12/2023||0.0666||2810000000|5.5500001907349|1|2023-11-23|15/09/2023|0.14|0.1181|3080000000|3080000000|5.2199997901917|1
2024-01-01 22:10:48|09728|102753|SAWAD|55.61B|55610000000|40.5|10228630|-16.92|30|2024-02-28|15/12/2023||1.14||4950000000|40.5|1|2023-11-14|15/09/2023|1.01|1.01|4560000000|4730000000|45|1
2024-01-01 22:10:55|09729|20886|NOAH|884.52M|884520000|13.8|51945|-10.97|38|2024-03-11|15/12/2023|||||13.810000419617|1|2023-11-30|15/09/2023|0.46||102800000|127050000|13.699999809265|1
2024-01-01 22:11:00|09730|50060|1888|20.97B|20970000000|6.72|3873505|-21.68|17|2023-03-18|15/12/2022|0.03||9190000000||10.260000228882|1|2022-08-29|15/06/2022|0.59||13180000000||7.3099999427795|1
2024-01-01 22:11:06|09731|50062|2128|12.66B|12660000000|4.08|6720092|-49.94|20|2024-03-25|15/12/2023|||||4.0799999237061|1|2023-11-29|15/09/2023|||||4.3800001144409|1
2024-01-01 22:11:11|09732|100076|1030|8.97B|8970000000|1.27|24875390|-56.06|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
2024-01-01 22:11:16|09733|27112|GCARSOA1|427.93B|427930000000|189.59|446117|131.86|39|2024-02-23|15/12/2023|||||189.58999633789|1|2023-10-25|15/09/2023||1.65||51900000000|120.59999847412|1
2024-01-01 22:11:22|09734|1123795|6185|12.49B|12490000000|23.55|1432228|-64.72|14|2024-03-27|15/12/2023||-0.1973||339080000|23.549999237061|1|2023-10-30|15/09/2023|-0.58|-0.2134|149720000|118720000|24|1
2024-01-01 22:11:28|09735|49976|0336|8.04B|8040000000|2.49|987070|-38.21|18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2024-01-01 22:11:34|09736|103642|5269|125.89B|125890000000|1815|1354893|170.9|30|2024-02-28|15/12/2023||9.69||1630000000|1815|1|2023-11-29|15/09/2023|9.72|9.78|1730000000|1690000000|1490|1
2024-01-01 22:11:41|09737|49986|0813|2.46B|2460000000|0.65|9556800|-85.29|27|2024-03-26|15/12/2023|||||0.64999997615814|1|2023-11-29|15/09/2023|||||0.6700000166893|1
2024-01-01 22:11:45|09738|996193|BJCn|91.38B|91380000000|25|4274459|-29.08|0||
2024-01-01 22:11:50|09739|1061944|3319|5.11B|5110000000|3.58|9126109|-61.96|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2024-01-01 22:11:56|09740|8576|1199|20.1B|20100000000|5.64|4270096|-9.03|42|2024-03-28|15/12/2023||0.05||770050000|5.6399998664856|1|2023-10-26|15/09/2023|0.0238||358900000||4.5|1
2024-01-01 22:12:02|09741|13219|ORDS|36.52B|36520000000|11.4|1354536|23.91|42|2024-02-12|15/12/2023||||5785000000|11.39999961853|1|2023-10-29|15/09/2023|0.27||5830000000|5767000000|8.9230003356934|1
2024-01-01 22:12:07|09742|943487|1359|29.77B|29770000000|0.78|24255737|-27.78|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2024-01-01 22:12:13|09743|17499|VNET|753.51M|753510000|2.87|2227609|-49.38|42|2024-03-05|15/12/2023||-0.8328||2090000000|2.8800001144409|1|2023-11-15|15/09/2023|-0.36|-0.32|1890000000|1990000000|3.3800001144409|1
2024-01-01 22:12:19|09744|101612|TBIG|47.31T|47310000000000|2090|5334486|-9.13|40|2024-03-19|15/12/2023||16.22||1672660000000|2090|1|2023-11-28|15/09/2023|20.24|12.77||1649330000000|2070|1
2024-01-01 22:12:31|09745|102115|SIS|15.05T|15050000000000|29000|11499|-30.95|37|2024-02-26|15/12/2023|||||29000|1|2023-11-14|15/09/2023|||||32960|1
2024-01-01 22:12:38|09746|996200|EGCOn|65.22B|65220000000|128|1441493|-25.8|30|2024-02-21|15/12/2023||-1.11|||128|1|2023-11-14|15/09/2023|4.51|4.51|12050000000|12510000000|128.5|1
2024-01-01 22:12:44|09747|19564|SISE|140.36B|140360000000|45.82|38633347|8.52|41|2024-03-05|15/12/2023|||||45.819999694824|1|2023-10-27|15/09/2023||1.41|36410000000|35960000000|49.099998474121|1
2024-01-01 22:12:49|09748|50023|3900|20.13B|20130000000|7.95|7446602|-30.26|22|2024-03-25|15/12/2023||1.01||83391000000|7.9499998092651|1|2023-11-29|15/09/2023|||||8.5500001907349|1
2024-01-01 22:12:56|09749|49985|0753|116.65B|116650000000|4.94|6956539|-28.92|41|2024-03-27|15/12/2023||0.0143||39760000000|4.9400000572205|1|2023-10-26|15/09/2023|0.28|-0.43|45860000000|14820000000|5.0500001907349|1
2024-01-01 22:13:02|09750|19410|FROTO|259.5B|259500000000|739.5|1258401|44.33|42|2024-02-13|15/12/2023||19.96||106660000000|739.5|1|2023-10-26|15/09/2023|37.09|20.05|86110000000|85350000000|819.14001464844|1
2024-01-01 22:13:07|09751|985911|2869|9.28B|9280000000|2.91|5249881|-43.82|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
2024-01-01 22:13:10|09752|1167322|1516|5.72B|5720000000|1.87|18373186|-55.48|0||
2024-01-01 22:13:17|09753|8747|OPL|10.68B|10680000000|8.14|1866334|22.78|42|2024-02-14|15/12/2023||||3410000000|8.1400003433228|1|2023-10-23|15/09/2023|||3120000000|3140000000|7.4699997901917|1
2024-01-01 22:13:23|09754|1017399|200596|121.75B|121750000000|118.8|110692|-4.96|27|2024-02-28|15/12/2023||1.19||4570000000|118.80000305176|1|2023-10-28|15/09/2023|1.95|1.95|4640000000|4640000000|121.33000183105|1
2024-01-01 22:13:29|09755|41695|QRES|13.9B|13900000000|5.71|2508557|3.63|30|2024-02-27|15/12/2023|||||5.710000038147|1|2023-11-29|15/09/2023|0.05||1690000000|1690000000|5.4099998474121|1
2024-01-01 22:13:34|09756|990486|0839|12.5B|12500000000|4.9|7972770|-51.49|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
2024-01-01 22:13:40|09757|41417|CCU|2.07T|2070000000000|5610|635709|-0.97|40|2024-02-28|15/12/2023||116.95||808750000000|5610|1|2023-11-08|15/09/2023|25.71|25.71|686680000000|686680000000|5494|1
2024-01-01 22:13:46|09758|102406|ABPIFu|324M|324000000|0.54|1000591|0|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
2024-01-01 22:13:51|09759|996175|CUERVO|119.48B|119480000000|33.27|2395046|-21.48|29|2024-02-29|15/12/2023||0.4102||13890000000|33.270000457764|1|2023-10-25|15/09/2023|0.06|0.37|10540000000|11210000000|39.849998474121|1
2024-01-01 22:13:55|09760|1163142|9668|20.07B|20070000000|1.13|2202815|-38.92|0||
2024-01-01 22:14:01|09761|1156026|BAM|26.34B|26340000000|8.15|11639770|-48.42|21|2024-02-23|15/12/2023|||||8.1499996185303|1|2023-11-10|15/09/2023|0.12|0.1067|2330000000|2280000000|8.25|1
2024-01-01 22:14:07|09762|100135|2607|63.2B|63200000000|11.42|1890769|-12.02|34|2024-03-29|15/12/2023||0.435||64420000000|11.420000076294|1|2023-10-27|15/09/2023|0.32|0.32|64920000000|70460000000|11.079999923706|1
2024-01-01 22:14:11|09763|1166826|PANOx|2.04B|2040000000|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
2024-01-01 22:14:15|09764|1159521|9926|39.03B|39030000000|46.4|4406904|7.91|0||
2024-01-01 22:14:20|09765|978768|MONET|47.83B|47830000000|93.6|328554|23.16|30|2024-02-02|15/12/2023||2.45||3210000000|93.599998474121|1|2023-10-26|15/09/2023|2.12|2.12|3180000000|3180000000|86|1
2024-01-01 22:14:25|09766|946383|1060|14.15B|14150000000|0.48|61751591|-15.79|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
2024-01-01 22:14:31|09767|50036|0576|31.23B|31230000000|5.21|7403027|-13.31|30|2024-03-20|15/12/2023|||||5.210000038147|1|2023-10-31|15/09/2023|||||5.8600001335144|1
2024-01-01 22:14:38|09768|943535|6818|181.72B|181720000000|2.32|6777965|-2.52|33|2023-03-23|15/12/2022||0.18|||2.4000000953674|1|2022-10-28|15/09/2022||0.21||151632000000|2.1199998855591|1
2024-01-01 22:14:43|09769|49966|0123|25.6B|25600000000|6.36|7726044|-29.36|19|2023-03-08|15/12/2022|||||11.889758110046|1|2022-08-15|15/06/2022|||||8.9077920913696|1
2024-01-01 22:14:49|09770|100093|1208|20B|20000000000|2.31|9846864|15.5|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
2024-01-01 22:14:55|09771|1096081|1787|106.14B|106140000000|14.82|2429391|2.35|28|2024-03-29|15/12/2023||0.1201|||14.819999694824|1|2023-10-27|15/09/2023|0.1246|0.1244|14850000000|14850000000|15.260000228882|1
2024-01-01 22:15:01|09772|943529|3380|3.37B|3370000000|0.61|9495146|-51.2|9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2024-01-01 22:15:07|09773|100007|0152|15.75B|15750000000|6.58|9552694|-14.1|35|2024-03-26|15/12/2023|||||6.5799999237061|1|2023-10-27|15/09/2023|0.2757||2400000000||5.0199999809265|1
2024-01-01 22:15:15|09774|100043|0694|10.49B|10490000000|2.29|16321822|-59.89|26|2024-03-27|15/12/2023|||||2.289999961853|1|2023-10-30|15/09/2023|||||2.829999923706|1
2024-01-01 22:15:20|09775|1161535|DADA|869.88M|869880000|3.32|1225414|-52.37|13|2024-03-05|15/12/2023||0.4761||3170000000|3.3099999427795|1|2023-11-14|15/09/2023|-0.16|-0.03|2870000000|2870000000|3.5599999427795|1
2024-01-01 22:15:26|09776|102271|MER|449.71B|449710000000|399|206134|33.53|36|2024-02-26|15/12/2023||5.74||105760000000|399|1|2023-11-06|15/09/2023|4.1|5.74|115280000000|114630000000|355|1
2024-01-01 22:15:30|09777|1161009|KC|870.92M|870920000|3.78|1126519|-1.31|13|2024-03-12|15/12/2023||-1.25||1710000000|3.7799999713898|1|2023-11-21|15/09/2023|-0.22|-0.22|1630000000|1790000000|5.5100002288818|1
2024-01-01 22:15:35|09778|959048|1530|18.04B|18040000000|7.52|7516310|-9.4|22|2024-03-25|15/12/2023|||||7.5199999809265|1|2023-11-15|15/09/2023|||||6.8600001335144|1
2024-01-01 22:15:41|09779|100010|0177|51.67B|51670000000|7.02|3091099|-1.54|37|2024-03-22|15/12/2023||0.1408||3640000000|7.0199999809265|1|2023-10-27|15/09/2023|0.3086|0.2369|4470000000|3770000000|6.9800000190735|1
2024-01-01 22:15:47|09780|49967|0165|7.79B|7790000000|4.62|1018038|-20.48|30|2024-03-15|15/12/2023|||||4.6199998855591|1|2023-11-09|15/09/2023|||||4.789999961853|1
2024-01-01 22:15:51|09781|996209|KTBn|249.61B|249610000000|18.4|33640150|3.95|0||
2024-01-01 22:15:57|09782|1167066|LU|1.76B|1760000000|3.07|6990240|-60.57|15|2024-03-05|15/12/2023||0.3331||7420000000|3.0699999332428|1|2023-11-13|15/09/2023|0.16|1.07|8050000000|8800000000|0.0019970340889041|2023-12-15
2024-01-01 22:16:01|09783|1115130|1995|2.53B|2530000000|1.45|10840177|-66.97|0||
2024-01-01 22:16:07|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
2024-01-01 22:16:13|09785|13877|0493|2.97B|2970000000|0.063|2795903423|-42.73|32|2024-03-29|15/12/2023|||||0.06300000101328|1|2023-11-30|15/09/2023|||||0.07599999755621|1
2024-01-01 22:16:18|09786|942849|CBG|82.5B|82500000000|82.5|5317193|-14.73|30|2024-02-16|15/12/2023||||6909000000|82.5|1|2023-11-10|15/09/2023|0.53|0.53|4710000000|4710000000|75.25|1
2024-01-01 22:16:23|09787|1163025|API|268.48M|268480000|2.63|338883|-32.74|18|2024-02-20|15/12/2023||-0.065||37120000|2.6400001049042|1|2023-11-21|15/09/2023|-0.23|-0.07|35000000|40170000|3.1600000858307|1
2024-01-01 22:16:29|09788|1156878|AWC|113.93B|113930000000|3.56|57213910|-43.49|22|2024-02-16|15/12/2023||0.0412||5530000000|3.5599999427795|1|2023-11-10|15/09/2023|0.04|0.0385|3270000000|3400000000|3.5199999809265|1
2024-01-01 22:16:35|09789|19454|ISCTR|251.1B|251100000000|23.36|153877478|96.95|42|2024-02-09|15/12/2023||1.59||42910000000|23.360000610352|1|2023-11-06|15/09/2023|2.05|2.05|41040000000|42040000000|20.959999084473|1
2024-01-01 22:16:41|09790|1056355|051905|5.54T|5540000000000|158100|9212|-49.89|30|2024-01-25|15/12/2023||2423.36||1712210000000|158100|1|2023-10-26|15/09/2023|4987.13|5221.7|1746200000000|1755650000000|168200|1
2024-01-01 22:16:47|09791|50038|0631|24.08B|24080000000|7.55|3497815|-5.86|22|2024-03-27|15/12/2023||||10142000000|7.5500001907349|1|2023-10-31|15/09/2023|||5000000000||10.380000114441|1
2024-01-01 22:16:51|09792|1166249|0909|5.28B|5280000000|2.88|6953567|-58.97|0||
2024-01-01 22:16:57|09793|50059|1813|1.91B|1910000000|0.56|18694219|-69.89|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
2024-01-01 22:17:06|09794|100035|0552|22.44B|22440000000|3.24|5297460|13.68|13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2024-01-01 22:17:10|09795|943448|0570|19.79B|19790000000|3.93|21742796|10.7|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
2024-01-01 22:17:16|09796|19294|ASELS|205.11B|205110000000|44.98|60106906|44.77|40|2024-02-20|15/12/2023|||||44.979999542236|1|2023-10-31|15/09/2023|||14000000000|14100000000|41.880001068115|1
2024-01-01 22:17:23|09797|27151|MEGACPO|32.56B|32560000000|37.92|1235252|-26.77|42|2024-02-22|15/12/2023||0.67||7810000000|37.919998168945|1|2023-10-26|15/09/2023|0.6212|0.7101|7490000000|7490000000|36.029998779297|1
2024-01-01 22:17:28|09798|996221|TRUEEn|174.49B|174490000000|5.1|29958084|5.37|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
2024-01-01 22:17:33|09799|969093|3799|49.09B|49090000000|3.73|15026871|4.78|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
2024-01-01 22:17:39|09800|950255|FRAS|10.33B|10330000000|28.16|108276|30.49|30|2024-02-06|15/12/2023|||||28.159999847412|1|2023-11-07|15/09/2023|0.371||1240000000||26|1
2024-01-01 22:17:47|09801|32491|1157|56.05B|56050000000|4.3|3561322|16.53|42|2024-03-28|15/12/2023||0.1263||13760000000|4.3000001907349|1|2023-10-30|15/09/2023|0.09|0.053|11440000000|9890000000|4.1399998664856|1
2024-01-01 22:17:52|09802|102278|MPI|148.64B|148640000000|5.18|67883795|51.46|36|2023-11-08|15/09/2023|||||5.1799998283386|1|2023-08-14|15/06/2023|||15230000000||5|1
2024-01-01 22:17:57|09803|969086|2669|19.26B|19260000000|5.86|7456284|-27.92|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
2024-01-01 22:18:03|09804|976489|ENELCHILE|3.94T|3940000000000|56.99|67893276|46.17|30|2024-02-27|15/12/2023||3.52||1228440000000|56.990001678467|1|2023-11-02|15/09/2023|2.33|2.32|1035980000000|1033170000000|53|1
2024-01-01 22:18:09|09805|953525|BZUN|164.77M|164770000|2.74|479434|-48.3|35|2024-03-06|15/12/2023||1.11||2920000000|2.7400000095367|1|2023-11-22|15/09/2023|-1.28|-3.92|1820000000|1830000000|3.2599999904633|1
2024-01-01 22:18:15|09806|102377|GTCAP|127.02B|127020000000|590|169892|35.63|35|2024-03-22|15/12/2023||24.69|||590|1|2023-11-13|15/09/2023||23.74|||538|1
2024-01-01 22:18:21|09807|49969|0220|23.97B|23970000000|5.55|2981928|-28.94|32|2024-03-27|15/12/2023||0.05||15060000000|5.5500001907349|1|2023-11-29|15/09/2023||0.16|||5.2399997711182|1
2024-01-01 22:18:29|09808|100139|3331|27.37B|27370000000|22.75|2657430|-1.09|34|2024-01-24|15/12/2023|||||22.75|1|2023-10-25|15/09/2023|||4740000000|4741000000|19.340000152588|1
2024-01-01 22:18:34|09809|29590|YPF|8.12B|8120000000|17.19|3138228|87.05|38|2024-02-29|15/12/2023||0.9847||4370000000|17.190000534058|1|2023-11-09|15/09/2023|-0.33|0.4634|4500000000|4100000000|10.029999732971|1
2024-01-01 22:18:40|09810|100142|3618|47.36B|47360000000|3.03|8158042|13.48|39|2024-03-29|15/12/2023||0.09|||3.0299999713898|1|2023-10-27|15/09/2023|0.25|0.22|||2.9700000286102|1
2024-01-01 22:18:44|09811|1155792|2500|2.46B|2460000000|5.62|3446047|-60.59|0||
2024-01-01 22:18:50|09812|13891|2777|4.28B|4280000000|1.14|6393463|-40|27|2024-03-20|15/12/2023||-0.86||24406000000|1.1399999856949|1|2023-10-30|15/09/2023|||||1.1000000238419|1
2024-01-01 22:18:54|09813|1167047|0873|2.94B|2940000000|1.19|8747044|-57.8|0||
2024-01-01 22:19:00|09814|50065|2314|9.87B|9870000000|2.29|2386362|-33.43|33|2024-02-28|15/12/2023||0.11||13513000000|2.289999961853|1|2023-11-29|15/09/2023|||||2.1900000572205|1
2024-01-01 22:19:04|09815|1116649|||||||26|2024-02-21|15/12/2023||0.2541|||22|1|2023-11-08|15/09/2023|0.21|0.2109|6280000000|6280000000|24|1
2024-01-01 22:19:10|09816|969087|2799|32.1B|32100000000|0.4|25083292|-2.44|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2024-01-01 22:19:16|09817|50073|3808|42.3B|42300000000|15.32|2858962|40.81|27|2024-03-27|15/12/2023|||||15.319999694824|1|2023-11-29|15/09/2023|||||16.440000534058|1
2024-01-01 22:19:21|09818|50020|3383|4.29B|4290000000|0.85|17882061|-63.2|27|2024-03-20|15/12/2023||-0.35||38221000000|0.85000002384186|1|2023-11-29|15/09/2023|||||0.94999998807907|1
2024-01-01 22:19:28|09819|50025|6808|13.36B|13360000000|1.4|3902408|-45.31|38|2024-02-09|15/12/2023|||||1.3999999761581|1|2023-11-14|15/09/2023|||||1.5700000524521|1
2024-01-01 22:19:34|09820|100079|1055|100.89B|100890000000|3.31|7365821|-34.84|29|2024-03-26|15/12/2023||-0.1519||39370000000|3.3099999427795|1|2023-10-27|15/09/2023|0.23|0.3045|55960000000|57660000000|3.4300000667572|1
2024-01-01 22:19:39|09821|100098|1238|3.02B|3020000000|0.73|29164469|-53.5|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
2024-01-01 22:19:45|09822|950534|WPHB|12.45B|12450000000|3.65|1578370|-3.95|30|2024-02-09|15/12/2023||0.056|||3.6500000953674|1|2023-11-09|15/09/2023|0.057|0.057|542300000|542300000|3.3399999141693|1
2024-01-01 22:19:51|09823|21048|AGRO|1.18B|1180000000|11.09|631952|33.78|42|2024-03-14|15/12/2023|||||11.10000038147|1|2023-11-13|15/09/2023|0.83||387950000|334000000|10.279999732971|1
2024-01-01 22:19:58|09824|100109|1818|31.76B|31760000000|9.71|8352584|11.87|36|2024-03-22|15/12/2023||0.15||4114000000|9.710000038147|1|2023-10-27|15/09/2023|0.04|0.08|||10.840000152588|1
2024-01-01 22:20:06|09825|992989|3320|32.23B|32230000000|5.13|6359036|-18.83|29|2024-03-21|15/12/2023||0.20||135899000000|5.1300001144409|1|2023-11-29|15/09/2023|||||5.1300001144409|1
2024-01-01 22:20:12|09826|1166429|CD|3.10B|3100000000|8.45|2566047|6.02|13|2024-03-20|15/12/2023||1.14||1590000000|8.4499998092651|1|2023-11-22|15/09/2023|0.52|0.3972|1560000000|1600000000|8.6499996185303|1
2024-01-01 22:20:19|09827|100120|2005|14.67B|14670000000|4.94|2393984|14.62|31|2024-03-26|15/12/2023||0.47|||4.9400000572205|1|2023-10-18|15/09/2023|0.1||1420000000||4.3099999427795|1
2024-01-01 22:20:25|09828|100041|0604|10.23B|10230000000|1.15|1919827|-14.18|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
2024-01-01 22:20:30|09829|1170094|0136|20.04B|20040000000|1.73|27072630|-11.28|8|2023-05-31|15/03/2023|||||1.7400000095367|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2024-01-01 22:20:35|09830|41696|SUPM|2.42B|2420000000|0.94|9992660|8.05|38|2024-02-14|15/12/2023|||||0.93999999761581|1|2023-11-29|15/09/2023|-0.1||178000000||1.0499999523163|1
2024-01-01 22:20:39|09831|1155949|6049|32.22B|32220000000|28.8|942474|-37.46|0||
2024-01-01 22:20:44|09832|1073376|HUYA|870.83M|870830000|3.67|1648478|-7.09|25|2024-03-19|15/12/2023||-0.3993||1510000000|3.670000076294|1|2023-11-14|15/09/2023|0.42|-0.26|1650000000|1550000000|3.420000076294|1
2024-01-01 22:20:49|09833|1163265|STGT|19.2B|19200000000|6.7|3622060|-33|19|2024-02-15|15/12/2023|||||6.6999998092651|1|2023-11-08|15/09/2023|||||5.9499998092651|1
2024-01-01 22:20:54|09834|41697|KRIB|4.72B|4720000000|1.85|5894719|68.18|37|2024-02-15|15/12/2023|||||1.8500000238419|1|2023-11-15|15/09/2023|0.016||403500000||1.4400000572205|1
2024-01-01 22:20:59|09835|1058005|6158|401.83M|401830000|0.09|2250000|-79.55|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2024-01-01 22:21:04|09836|1162158|BNR|98.06M|98060000|0.93|54630|-58.67|13|2024-03-07|15/12/2023||-1.29||211000000|0.93000000715256|1|2023-11-30|15/09/2023|-1.71|-1.32|127600000|198000000|0.89550000429153|1
2024-01-01 22:21:09|09837|50017|3333|3.1B|3100000000|0.23|66129276|-86.06|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
2024-01-01 22:21:15|09838|41432|COLBUN|2.45T|2450000000000|139.8|15743541|60.14|28|2024-02-02|15/12/2023||0.0076||529690000|139.80000305176|1|2023-10-31|15/09/2023|0.0067|0.0084|493800000|493800000|125.73999786377|1
2024-01-01 22:21:20|09839|997119|6169|1.98B|1980000000|0.55|4769384|-50.45|17|2024-01-31|15/11/2023|||||0.55000001192093|1|2023-11-30|15/08/2023|||||0.63999998569489|1
2024-01-01 22:21:26|09840|1152242|CENCOSHOPP|2.41T|2410000000000|1410|523800|5.32|24|2024-02-28|15/12/2023||40.28||93150000000|1410|1|2023-11-29|15/09/2023|32.84|32.84|77530000000|77460000000|1415|1
2024-01-01 22:21:31|09841|1123579|TIGR|686.93M|686930000|4.42|1134338|29.62|24|2024-03-27|15/12/2023||0.06||72000000|4.4200000762939|1|2023-11-27|15/09/2023|0.1|0.04|70100000|44180000|4.8600001335144|1
2024-01-01 22:21:37|09842|12986|EAST|63.22B|63220000000|28.35|1828934|98.11|36|2024-03-01|15/12/2023||||5314000000|28.39999961853|1|2023-10-02|15/09/2023|||3120000000|3120000000|24.940000534058|1
2024-01-01 22:21:42|09843|1131570|0667|5.84B|5840000000|2.68|4551681|-56.98|0||
2024-01-01 22:21:46|09844|980689|RATCt|1.64B|1640000000|0.83|0|-29.06|0||
2024-01-01 22:21:51|09845|1152800|FWRY|18.77B|18770000000|5.54|14848478|5.73|21|2024-02-28|15/12/2023|||||5.5100002288818|1|2023-11-29|15/09/2023|||873000000|873000000|5.1999998092651|1
2024-01-01 22:21:55|09846|104183|HBL|169.79B|169790000000|116.19|3474835|76.57|30|2024-02-21|15/12/2023||||84380000000|116.19000244141|1|2023-10-26|15/09/2023|10.97|10.86||76866000000|97.019996643066|1
2024-01-01 22:22:00|09847|1136128|GOTU|943.63M|943630000|3.63|4145449|53.81|13|2024-02-29|15/12/2023||-0.38||849000000|3.6300001144409|1|2023-11-22|15/09/2023|-0.22||789410000|749400000|2.7200000286102|1
2024-01-01 22:22:05|09848|100103|1638|1.21B|1210000000|0.17|2099314|-79.76|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2024-01-01 22:22:10|09849|104238|MCB|212.21B|212210000000|179.25|826183|49.57|30|2024-02-20|15/12/2023||||56606000000|179.25|1|2023-10-30|15/09/2023|16.57|14.75|54110000000|52698000000|148.61000061035|1
2024-01-01 22:22:15|09850|1155834|OCFT|116.86M|116860000|3.17|18202|-40.3|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
2024-01-01 22:22:20|09851|104232|LUKC|252.8B|252800000000|812|586100|77.13|33|2024-01-29|15/12/2023|||||812|1|2023-11-01|15/09/2023|22.1|20.77|30690000000|31280000000|635|1
2024-01-01 22:22:25|09852|969096|3883|593.11M|593110000|0.2|10901257|-83.05|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2024-01-01 22:22:31|09853|49997|1114|21.95B|21950000000|4.35|17970721|-0.46|21|2023-03-27|15/12/2022||0.46||719770000|3.7699999809265|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2024-01-01 22:22:38|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
2024-01-01 22:22:45|09855|1012277|3529|182.87B|182870000000|2450|638|83.52|30|2024-02-06|15/12/2023||6.27||907700000|2450|1|2023-10-30|15/09/2023|5.43|5.15|787090000|786860000|2130|1
2024-01-01 22:22:50|09856|1012512|4966|95.47B|95470000000|1200|1369|55.24|30|2024-02-07|15/12/2023||7.79||3780000000|1200|1|2023-11-01|15/09/2023|7.8|7.15|3800000000|3550000000|1055|1
2024-01-01 22:22:57|09857|1012624|5483|114.90B|114900000000|196|5024|40.5|30|2024-03-21|15/12/2023||3.77||20830000000|196|1|2023-11-14|15/09/2023|4.6|3.6|19600000000|20510000000|175.5|1
2024-01-01 22:23:02|09858|950582|3661|243.18B|243180000000|3275|2359880|315.61|29|2024-02-28|15/12/2023||13.98||8260000000|3275|1|2023-11-21|15/09/2023|12.03|12.02|7610000000|7610000000|3185|1
2024-01-01 22:23:15|09859|103523|3189|45.31B|45310000000|99.7|3288326|-4.59|39|2024-02-13|15/12/2023||0.3091||6900000000|99.699996948242|1|2023-10-26|15/09/2023|-0.76|-0.6039|6050000000|6150000000|97.699996948242|1
2024-01-01 22:23:20|09860|103726|6409|150.03B|150030000000|1710|184443|10.68|30|2024-02-22|15/12/2023||9.03||4570000000|1710|1|2023-11-10|15/09/2023|7.22|8.13|4460000000|4670000000|1425|1
2024-01-01 22:23:25|09861|103277|2383|130.5B|130500000000|382|5401645|123.39|30|2024-02-22|15/12/2023||6.13||12310000000|382|1|2023-10-24|15/09/2023|5.79|5.25|11870000000|11200000000|400|1
2024-01-01 22:23:31|09862|1012923|8069|224.66B|224660000000|197|5463|22.36|30|2024-03-28|15/12/2023||1.4||6120000000|197|1|2023-11-16|15/09/2023|2.1|2.1|6820000000|6910000000|180|1
2024-01-01 22:23:37|09863|103272|2376|169.09B|169090000000|266|21534245|149.77|30|2024-03-13|15/12/2023||3.01||40620000000|266|1|2023-11-03|15/09/2023|2.33|2.33|37010000000|37010000000|226.5|1
2024-01-01 22:23:43|09864|50186|TFGJ|35.78B|35780000000|11096|1529618|9.86|30|2024-02-28|15/12/2023|||||11096|1|2023-11-10|15/09/2023||462.00||22237000000|10208|1
2024-01-01 22:23:49|09865|103243|2337|58.12B|58120000000|31.35|9573692|-7.11|30|2024-01-23|15/12/2023||-0.2292||7150000000|31.35000038147|1|2023-10-24|15/09/2023|-0.22|-0.2199|7280000000|7280000000|32.700000762939|1
2024-01-01 22:23:54|09866|18333|PERS|536.77B|536770000000|7317.9|521880|90.9|33|2024-01-20|15/12/2023||36.36||24800000000|7317.8999023438|1|2023-10-18|15/09/2023|34.2|34.24|24120000000|24120000000|5711.6499023438|1
2024-01-01 22:23:59|09867|950321|INAR|11.28B|11280000000|3.01|7286779|15.33|30|2024-02-22|15/12/2023||0.0344||438590000|3.0099999904633|1|2023-11-22|15/09/2023|0.023|0.023|383900000|383920000|3.0499999523163|1
2024-01-01 22:24:03|09868|996208|KCEn|65.01B|65010000000|55|8112557|18.28|0||
2024-01-01 22:24:08|09869|100012|0189|12.73B|12730000000|5.65|8994202|-34.23|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2024-01-01 22:24:15|09870|103192|2027|84.9B|84900000000|39.6|6818704|-6.6|30|2024-03-14|15/12/2023||0.2447||23790000000|39.599998474121|1|2023-11-14|15/09/2023|0.5193|0.6883|24210000000|23020000000|36.599998474121|1
2024-01-01 22:24:21|09871|103260|2360|90.25B|90250000000|213|2709597|17.68|39|2024-02-22|15/12/2023||3.25||5980000000|213|1|2023-10-31|15/09/2023|2.91|3.27|4850000000|5750000000|224|1
2024-01-01 22:24:27|09872|103000|1229|105.21B|105210000000|66.7|954020|33.13|30|2024-03-13|15/12/2023||0.5421||4000000000|66.699996948242|1|2023-11-16|15/09/2023||0.6542||3340000000|64.900001525879|1
2024-01-01 22:24:33|09873|103142|1722|66.25B|66250000000|67.6|2664038|26.36|39|2024-03-08|15/12/2023||0.7||3490000000|67.599998474121|1|2023-11-10|15/09/2023||0.68||3330000000|61|1
2024-01-01 22:24:42|09874|103358|2498|42.66B|42660000000|51.3|7122594|-7.9|38|2024-03-15|15/12/2023||-0.975||1290000000|51.299999237061|1|2023-11-06|15/09/2023|-1.1|-1.1|1100000000|1100000000|47.400001525879|1
2024-01-01 22:24:48|09875|1055947|TBEI|693.86B|693860000000|3593|268796|27.54|27|2024-02-05|15/12/2023||||20630000000|3588.1000976562|1|2023-10-26|15/09/2023|9.4|8.87|19700000000|19240000000|2947.8500976562|1
2024-01-01 22:24:53|09876|103114|1605|155.81B|155810000000|38.65|22288463|-18.11|29|2024-02-23|15/12/2023||0.41||53380000000|38.650001525879|1|2023-11-03|15/09/2023|0.41|0.34|46350000000|50990000000|34.5|1
2024-01-01 22:25:00|09877|103500|3044|102.49B|102490000000|195|5804067|107.45|39|2024-03-13|15/12/2023||3.37||15750000000|195|1|2023-10-26|15/09/2023|4.07|4.06|16240000000|16240000000|175.5|1
2024-01-01 22:25:09|09878|103402|2618|169.84B|169840000000|31.45|71760642|11.72|39|2024-03-11|15/12/2023||0.87||50170000000|31.450000762939|1|2023-11-07|15/09/2023|1.1|1.11|53260000000|53260000000|30.10000038147|1
2024-01-01 22:25:15|09879|18410|SUPI|568.59B|568590000000|4465|203789|85.42|30|2024-01-24|15/12/2023||12.4||26490000000|4476.1499023438|1|2023-10-30|15/09/2023|19.1|18.8|23090000000|23090000000|4207.8500976562|1
2024-01-01 22:25:22|09880|103252|2352|94.41B|94410000000|48|9347410|70.52|30|2024-03-06|15/12/2023||0.432||52350000000|48|1|2023-11-08|15/09/2023|0.61|0.6202|50370000000|50930000000|45.299999237061|1
2024-01-01 22:25:28|09881|103329|2458|46.25B|46250000000|162.5|3782467|88.95|33|2024-02-21|15/12/2023||1.91||3000000000|162.5|1|2023-11-02|15/09/2023|2.52|2.59|3500000000|3270000000|144|1
2024-01-01 22:25:35|09882|103394|2610|130.96B|130960000000|21.65|33654597|13.95|39|2024-03-13|15/12/2023||0.36||45640000000|21.64999961853|1|2023-11-02|15/09/2023||0.54||47560000000|20|1
2024-01-01 22:25:41|09883|103320|3714|34.86B|34860000000|46.3|1400499|3.46|39|2024-02-28|15/12/2023||-1.01||5770000000|46.299999237061|1|2023-11-29|15/09/2023|-0.885|-0.8833|6160000000|6160000000|45.75|1
2024-01-01 22:25:47|09884|18407|SNFN|388.46B|388460000000|3478|72798|52.2|30|2024-02-01|15/12/2023||||4307000000|3496.3500976562|1|2023-11-06|15/09/2023|32.95|33|7660000000|7660000000|3221.6000976562|1
2024-01-01 22:25:53|09885|20366|JKS|1.91B|1910000000|36.92|985873|-9.69|42|2024-03-21|15/12/2023||18.93||30610000000|36.939998626709|1|2023-10-30|15/09/2023|18.46|10.51|31830000000|30550000000|25.889999389648|1
2024-01-01 22:25:59|09886|103080|1504|98.71B|98710000000|46.8|12187894|69.87|37|2024-03-14|15/12/2023||0.625||15140000000|46.799999237061|1|2023-11-14|15/09/2023|0.46|0.5325|15070000000|15100000000|46.049999237061|1
2024-01-01 22:26:06|09887|8743|MBK|22.72B|22720000000|535|32131|80.74|42|2024-02-08|15/12/2023|||||535|1|2023-10-31|15/09/2023|23.3||2700000000|2170000000|521.79998779297|1
2024-01-01 22:26:11|09888|50055|1368|11.13B|11130000000|4.41|10689749|-49.25|22|2024-03-14|15/12/2023||0.13||8312000000|4.4099998474121|1|2023-11-29|15/09/2023|||||4.6399998664856|1
2024-01-01 22:26:17|09889|103778|9914|54.56B|54560000000|182.5|685701|9.28|38|2024-03-20|15/12/2023||1.68||5350000000|182.5|1|2023-11-09|15/09/2023|2.54|2.5|6690000000|6820000000|168.5|1
2024-01-01 22:26:22|09890|103424|2834|112.65B|112650000000|13.7|10498871|5.79|30|2024-03-13|15/12/2023|||||13.699999809265|1|2023-11-01|15/09/2023|||||12.75|1
2024-01-01 22:26:28|09891|18013|ATLP|210.37B|210370000000|7190|50921|-13.05|30|2024-01-19|15/12/2023||48.60||14580000000|7169.1000976562|1|2023-10-20|15/09/2023|30.6|30.77|11940000000|11940000000|6772.0498046875|1
2024-01-01 22:26:34|09892|103689|6176|61.85B|61850000000|133|2454093|26.67|39|2024-02-22|15/12/2023||2.94||11720000000|133|1|2023-10-26|15/09/2023|4.1|4.1|11390000000|11390000000|126|1
2024-01-01 22:26:41|09893|103716|6271|32.93B|32930000000|157.5|3931145|-17.54|33|2024-02-28|15/12/2023||1.63||2860000000|157.5|1|2023-11-10|15/09/2023|1.34|1.34|2670000000|2670000000|146.5|1
2024-01-01 22:26:47|09894|26962|OMAB|69.42B|69420000000|179.76|2760119|19.78|40|2024-02-15|15/12/2023||3.5||3520000000|179.75999450684|1|2023-10-27|15/09/2023|3.65|3.78|3910000000|3730000000|139.30000305176|1
2024-01-01 22:26:53|09895|1012679|6121|77.69B|77690000000|420|1010|47.37|30|2024-03-21|15/12/2023||6.48||22690000000|420|1|2023-11-09|15/09/2023|8.58|8.58|22030000000|22030000000|342|1
2024-01-01 22:26:59|09896|39875|JKCE|295.25B|295250000000|3796|123070|29.4|37|2024-01-20|15/12/2023||19.25||26500000000|3827.1999511719|1|2023-11-04|15/09/2023|23.2|21.93|25710000000|25770000000|3131.6499023438|1
2024-01-01 22:27:05|09897|50184|RDFJ|26B|26000000000|385|15191556|-8.98|15|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2024-01-01 22:27:10|09898|1096520|DGHJ|39.73B|39730000000|18050|1254345|2.3|8|2023-02-22|15/12/2022|7.26||20630000000||17680|1|2022-08-25|15/06/2022|10.75||34130000000||17250|1
2024-01-01 22:27:15|09899|980583|HANAt|1.23B|1230000000|1.38|500|0.73|0||
2024-01-01 22:27:19|09900|996188|BANPUn|68.13B|68130000000|6.8|78073613|-50.36|0||
2024-01-01 22:27:26|09901|103461|2915|68.65B|68650000000|64.3|2755163|-1.08|38|2024-03-12|15/12/2023|||||64.300003051758|1|2023-11-10|15/09/2023|||||58.599998474121|1
2024-01-01 22:27:32|09902|42665|MYTr|5.07B|5070000000|36.58|222275|80.2|41|2024-03-28|15/12/2023|||||36.700000762939|1|2023-10-26|15/09/2023|||1570000000|1250000000|36.779998779297|1
2024-01-01 22:27:38|09903|946390|1302|10.88B|10880000000|2.35|5918569|-8.91|18|2024-03-27|15/12/2023|||||2.3499999046326|1|2023-11-16|15/09/2023|||||2.4500000476837|1
2024-01-01 22:27:44|09904|1012694|6147|53.84B|53840000000|72.3|3784|25.96|30|2024-02-28|15/12/2023||1.15||5180000000|72.300003051758|1|2023-10-26|15/09/2023|1.56|1.53|5180000000|5170000000|68.900001525879|1
2024-01-01 22:27:50|09905|103580|3665|43.6B|43600000000|267|774407|13.45|30|2024-03-20|15/12/2023||5.03||13010000000|267|1|2023-11-15|15/09/2023|4.54|4.59|13150000000|13150000000|255|1
2024-01-01 22:27:56|09906|50138|AVIJ|27.13B|27130000000|8207|700202|9.12|19|2023-03-06|15/12/2022|3.17||7820000000||7839|1|2022-09-05|15/06/2022|2.13||6550000000|6520000000|7185|1
2024-01-01 22:28:02|09907|42666|NBGr|5.75B|5750000000|6.29|6238038|67.87|40|2024-03-28|15/12/2023||0.3||658250000|6.289999961853|1|2023-11-07|15/09/2023|0.29|0.32|690000000|677980000|5.6100001335144|1
2024-01-01 22:28:09|09908|37865|KRU|9.22B|9220000000|477|29344|53.87|30|2024-03-07|15/12/2023||||607600000|477|1|2023-11-08|15/09/2023|||622950000|618550000|469.60000610352|1
2024-01-01 22:28:16|09909|103230|2313|84.26B|84260000000|70.7|41356023|58.88|30|2024-03-08|15/12/2023||1.47||20670000000|70.699996948242|1|2023-11-02|15/09/2023|1.41|1.35|19590000000|19590000000|52.700000762939|1
2024-01-01 22:28:22|09910|103321|2449|103.81B|103810000000|84.9|14290191|134.53|30|2024-03-15|15/12/2023||1.26||8640000000|84.900001525879|1|2023-10-23|15/09/2023|1.26|1.26|8590000000|8580000000|86.300003051758|1
2024-01-01 22:28:27|09911|50202|TCPJ|6.09B|6090000000|798|2782296|-75.89|16|2023-05-08|15/03/2023|-1.83||14160000000||1111|1|2022-11-14|15/09/2022|1.58||21670000000||4041|1
2024-01-01 22:28:33|09912|102326|ACEN|173.79B|173790000000|4.38|21742810|-42.52|27|2023-11-09|15/09/2023|||8180000000||5.3000001907349|1|2023-08-03|15/06/2023|||11330000000|11350000000|5.0100002288818|1
2024-01-01 22:28:39|09913|1012559|5274|118.00B|118000000000|3120|358|85.16|30|2024-03-04|15/12/2023||8.24||934760000|3120|1|2023-11-13|15/09/2023|7.15|7.1|796860000|797000000|2810|1
2024-01-01 22:28:45|09914|103481|3023|71.77B|71770000000|299|734600|8.73|30|2024-02-28|15/12/2023||2.99||7860000000|299|1|2023-11-29|15/09/2023|3.66|3.63|8210000000|8210000000|281.5|1
2024-01-01 22:28:51|09915|37712|ALRR|9.97B|9970000000|76.34|275057|122.76|39|2024-02-28|15/12/2023|||||76.339996337891|1|2023-10-26|15/09/2023|4.42||1450000000|1450000000|64.800003051758|1
2024-01-01 22:28:57|09916|103279|2385|126.47B|126470000000|175|3920352|102.78|37|2024-03-28|15/12/2023||2.66||25360000000|175|1|2023-11-02|15/09/2023|2.93|2.12|25810000000|24900000000|122|1
2024-01-01 22:29:03|09917|103965|VOLARA|18.66B|18660000000|16|2521404|-1.9|37|2024-02-22|15/12/2023||0.6805||15230000000|16|1|2023-10-24|15/09/2023|-0.6048|0.1888|15540000000|14900000000|11.210000038147|1
2024-01-01 22:29:09|09918|103735|8016|33.23B|33230000000|278|1412956|56.62|30|2024-02-28|15/12/2023||11.01|||278|1|2023-11-29|15/09/2023||11.24|||294|1
2024-01-01 22:29:16|09919|103185|2015|40.19B|40190000000|69.1|259515|8.48|30|2024-02-22|15/12/2023||1.1||8800000000|69.099998474121|1|2023-10-26|15/09/2023|0.91|0.91|8060000000|8060000000|63|1
2024-01-01 22:29:22|09920|50096|SAPJ|24.7B|24700000000|4420|2297741|-10.24|28|2024-02-07|15/12/2023||0.32||1380000000|4420|1|2023-11-09|15/09/2023|0.0384|0.0384|1380000000|1390000000|3946|1
2024-01-01 22:29:28|09921|103018|1314|36.98B|36980000000|9.77|14833937|-1.11|38|2024-03-13|15/12/2023|||||9.7700004577637|1|2023-11-11|15/09/2023|||||9.710000038147|1
2024-01-01 22:29:34|09922|103174|1907|54.13B|54130000000|32.6|4503955|33.33|30|2024-04-24|15/12/2023||0.09||19640000000|32.599998474121|1|2023-11-03|15/09/2023|0.68|0.84|18490000000|19810000000|29.10000038147|1
2024-01-01 22:29:41|09923|50043|0751|7.05B|7050000000|2.98|3973579|-11.04|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2024-01-01 22:29:47|09924|11194|BPCC|312.17M|312170000|585|889811|-26.88|35|2024-03-12|15/01/2024|||||585|1|2023-11-21|15/10/2023||||17630000|616|1
2024-01-01 22:29:53|09925|11210|NIND|460.72M|460720000|204|4574066|-1.29|30|2023-05-11|15/03/2023|0.01||39320000||197.14300537109|1|2023-03-13|15/12/2022|||38710000||191.42900085449|1
2024-01-01 22:29:57|09926|986155|COM7|56.76B|56760000000|23.8|19636982|-30|30|2024-02-22|15/12/2023||0.39||21509000000|23.799999237061|1|2023-11-10|15/09/2023|0.25|0.34|16320000000|16320000000|25|1
2024-01-01 22:30:04|09927|1012212|3293|102.01B|102010000000|724|820|67.01|30|2024-02-28|15/12/2023||11.7||3610000000|724|1|2023-11-29|15/09/2023|11.86|12.01|3590000000|3570000000|662|1
2024-01-01 22:30:12|09928|103447|2889|44.07B|44070000000|12.25|3439901|8.41|28|2024-03-12|15/12/2023|||||12.25|1|2023-11-21|15/09/2023|||||11.60000038147|1
2024-01-01 22:30:18|09929|1116301|QAMC|7.81B|7810000000|1.4|15580774|-7.89|21|2024-02-01|15/12/2023|||||1.3999999761581|1|2023-10-30|15/09/2023|||847000000||1.1970000267029|1
2024-01-01 22:30:24|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
2024-01-01 22:30:31|09931|9209|ACPP|6.07B|6070000000|73.1|100077|0.69|42|2024-03-21|15/12/2023|||||73.099998474121|1|2023-11-23|15/09/2023|||4100000000|4290000000|80.699996948242|1
2024-01-01 22:30:36|09932|1052419|IIAN|148.77B|148770000000|168|11226341|20|28|2024-01-23|15/12/2023||1.05||1160000000|168|1|2023-10-20|15/09/2023|0.9848|0.9457|1090000000|1080000000|133.69999694824|1
2024-01-01 22:30:42|09933|996205|IRPCn|41.23B|41230000000|2.02|43616178|-33.11|30|2024-02-13|15/12/2023||0.0709||54060000000|2.0199999809265|1|2023-11-08|15/09/2023|0.12|0.0867|81640000000|84010000000|2.0199999809265|1
2024-01-01 22:30:49|09934|102062|WARB|383.16M|383160000|186|2472045|-18.48|28|2024-02-13|15/12/2023||||19000000|186|1|2023-10-22|15/09/2023|||19000000|19000000|184|1
2024-01-01 22:30:54|09935|41364|TRUJ|27.46B|27460000000|7435|2000332|35.18|18|2023-02-15|15/12/2022|5.02|290.00|10850000000|9552000000|6686|1|2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000|5649|1
2024-01-01 22:31:00|09936|943198|SSAq|1.57B|1570000000|4.5|73970|0|34|2023-06-15|15/03/2023|||||4.5|1|2023-04-10|15/12/2022|||||4.5|1
2024-01-01 22:31:06|09937|947096|APLA|423.38B|423380000000|1531|1183383|40.66|30|2024-01-24|15/12/2023||8.98||52850000000|1528.6999511719|1|2023-10-30|15/09/2023|7.3|7.38|46300000000|46300000000|1623.9000244141|1
2024-01-01 22:31:12|09938|1012713|6182|23.46B|23460000000|43.3|4198|6.13|29|2024-03-21|15/12/2023||0.46||2340000000|43.299999237061|1|2023-11-10|15/09/2023|0.23|0.23|2650000000|2650000000|42.400001525879|1
2024-01-01 22:31:17|09939|103403|2637|38.81B|38810000000|52|7475130|-15.31|30|2024-02-23|15/12/2023||1.26||4490000000|52|1|2023-11-29|15/09/2023|0.57|0.57|3780000000|3780000000|48.900001525879|1
2024-01-01 22:31:24|09940|18352|RADC|225.44B|225440000000|1686.05|352358|63.79|38|2024-01-24|15/12/2023||6.7||9880000000|1686.0500488281|1|2023-11-06|15/09/2023|4.6|4.67|9250000000|9250000000|1320.1999511719|1
2024-01-01 22:31:30|09941|13796|MILP|10.14B|10140000000|8.36|1209187|82.53|42|2024-02-26|15/12/2023|||||8.3599996566772|1|2023-10-27|15/09/2023|||1580000000|1200000000|7.4299998283386|1
2024-01-01 22:31:35|09942|50115|BAWJ|14.98B|14980000000|7900|252042|-0.66|30|2024-02-28|15/12/2023|||||7900|1|2023-11-20|15/09/2023|||||7811|1
2024-01-01 22:31:41|09943|103542|3443|233.18B|233180000000|1740|4018067|171.45|38|2024-02-02|15/12/2023||6.02||6660000000|1740|1|2023-10-26|15/09/2023|7.63|7.56|6810000000|6810000000|1490|1
2024-01-01 22:31:46|09944|18251|KAJR|208.41B|208410000000|1308.5|160615|12.74|38|2024-01-19|15/12/2023||7.63||12450000000|1308.5|1|2023-10-20|15/09/2023|6.8|6.85|11220000000|11220000000|1259.75|1
2024-01-01 22:31:51|09945|18783|SMTO3|10.15B|10150000000|29.31|1740654|10.52|42|2024-02-08|15/12/2023||1.15||2070000000|29.309999465942|1|2023-11-09|15/09/2023|0.4032|-0.4007|1540000000|1540000000|35.130001068115|1
2024-01-01 22:31:56|09946|50188|RBPJ|37.02B|37020000000|12750|157234|-22.68|20|2023-03-06|15/12/2022|3.82||7740000000||14843|1|2022-10-27|15/09/2022|||||14600|1
2024-01-01 22:32:02|09947|50095|PIKJ|11.23B|11230000000|2327|2635386|-59.02|28|2024-01-31|15/11/2023|||||2327|1|2023-10-18|15/08/2023||98.00||51313000000|2964|1
2024-01-01 22:32:08|09948|103779|9917|51.85B|51850000000|117|1214039|17|30|2024-03-12|15/12/2023||1.53||4320000000|117|1|2023-11-13|15/09/2023||1.48||4200000000|117|1
2024-01-01 22:32:14|09949|102990|1210|49.47B|49470000000|58.5|1736628|28.43|28|2024-03-14|15/12/2023||1.32||27430000000|58.5|1|2023-11-10|15/09/2023|1.43||28340000000||52.799999237061|1
2024-01-01 22:32:21|09950|18218|CYIE|254.64B|254640000000|2299.95|517568|181.2|42|2024-01-18|15/12/2023||17.98||18180000000|2300.8000488281|1|2023-10-19|15/09/2023|16.4|16.35|17790000000|17790000000|1680.4499511719|1
2024-01-01 22:32:27|09951|41642|TCOM|9.97B|9970000000|5.4|2635002|22.47|32|2024-02-28|15/12/2023|||||5.4000000953674|1|2023-11-22|15/09/2023|0.058|0.0585|411100000|411100000|5.210000038147|1
2024-01-01 22:32:32|09952|103555|3533|119.12B|119120000000|1070|1013457|29.54|30|2024-03-20|15/12/2023||14.49||6700000000|1070|1|2023-11-10|15/09/2023|16.82|16.92|6460000000|6460000000|865|1
2024-01-01 22:32:38|09953|27113|GCC|66.27B|66270000000|200.08|391350|53.44|33|2024-02-14|15/12/2023||3.55||6040000000|200.08000183105|1|2023-10-24|15/09/2023|5.91|3.91|7590000000|7020000000|152.11999511719|1
2024-01-01 22:32:45|09954|103177|2006|51.63B|51630000000|70.7|2040682|34.16|29|2024-02-29|15/12/2023||1.53||15930000000|70.699996948242|1|2023-11-29|15/09/2023|1.59|1.17|15200000000|15200000000|70.099998474121|1
2024-01-01 22:32:50|09955|41497|VAPORES|2.78T|2780000000000|54.1|37048550|-19.25|20|2024-03-15|15/12/2023|||||54.099998474121|1|2023-11-17|15/09/2023|-0.0018||1220000000|1220000000|51.799999237061|1
2024-01-01 22:33:01|09956|18336|PHOE|402.45B|402450000000|2254.1|326966|57.8|32|2024-02-07|15/12/2023||12.93||8920000000|2254.1000976562|1|2023-11-08|15/09/2023|14.15|15.6|8750000000|8750000000|2057.8500976562|1
2024-01-01 22:33:08|09957|103592|3706|53.75B|53750000000|44.55|15647378|51.02|30|2024-03-04|15/12/2023||0.5||12280000000|44.549999237061|1|2023-11-08|15/09/2023|0.52|0.52|11330000000|11330000000|38.799999237061|1
2024-01-01 22:33:14|09958|103417|2809|44.39B|44390000000|39.95|1626589|17.85|30|2024-02-28|15/12/2023||0.85||1890000000|39.950000762939|1|2023-10-30|15/09/2023|1.93|1.57|2440000000|2780000000|37.599998474121|1
2024-01-01 22:33:20|09959|13189|DOBK|5.67B|5670000000|1.83|4628406|-6.3|42|2024-01-22|15/12/2023||0.01||609680000|1.8300000429153|1|2023-10-26|15/09/2023|0.06|0.06|770010000|746020000|1.4730000495911|1
2024-01-01 22:33:26|09960|32371|GGAL|3.06B|3060000000|17.265|1190550|77.44|43|2024-03-05|15/12/2023||0.4057|||17.260000228882|1|2023-11-28|15/09/2023|1.04|1.03|1600000000|1600000000|16.819999694824|1
2024-01-01 22:33:31|09961|1011941|BBAJIOO|67.59B|67590000000|56.8|2162548|-7.72|28|2024-01-31|15/12/2023||2.3||6380000000|56.799999237061|1|2023-10-25|15/09/2023|2.32|2.3|6370000000|6300000000|54.919998168945|1
2024-01-01 22:33:38|09962|103564|3576|23.65B|23650000000|14.7|4576940|-28.81|30|2024-02-28|15/12/2023||0.06||5900000000|14.699999809265|1|2023-11-14|15/09/2023||0.04||5130000000|13.800000190735|1
2024-01-01 22:33:44|09963|103499|3042|30.54B|30540000000|98.6|1869449|19.23|30|2024-03-07|15/12/2023||1.48||3030000000|98.599998474121|1|2023-11-06|15/09/2023|1.93|1.84|3090000000|3090000000|97.800003051758|1
2024-01-01 22:33:50|09964|103798|9941|120.57B|120570000000|186|515261|19.61|30|2024-02-28|15/12/2023||3.04||11040000000|186|1|2023-11-09|15/09/2023|3.13|3.2|10680000000|10570000000|185|1
2024-01-01 22:33:57|09965|103418|2812|83.09B|83090000000|15.9|4366590|24.22|30|2024-02-22|15/12/2023|||||15.89999961853|1|2023-11-02|15/09/2023|||||14.699999809265|1
2024-01-01 22:34:03|09966|950437|MYEG|6.08B|6080000000|0.815|29267881|-5.43|30|2024-02-27|15/12/2023|||||0.81499999761581|1|2023-11-30|15/09/2023|0.0162|0.0162|194100000|194100000|0.7950000166893|1
2024-01-01 22:34:08|09967|1096512|AVAS|123.47B|123470000000|1561.2|239619|-16.99|23|2024-02-01|15/12/2023||16.35||3010000000|1561.1999511719|1|2023-10-26|15/09/2023|15.4|15.55|2940000000|2940000000|1548.4000244141|1
2024-01-01 22:34:16|09968|103346|2481|25.72B|25720000000|67.3|2580247|16.23|28|2024-03-14|15/12/2023||1.88||4530000000|67.300003051758|1|2023-11-10|15/09/2023||1.77||4410000000|60.799999237061|1
2024-01-01 22:34:22|09969|13222|QNNC|11.02B|11020000000|9.7|1684042|-4.43|38|2024-02-26|15/12/2023|||||9.6999998092651|1|2023-10-18|15/09/2023|0.2|0.27|716570000|743930000|9.8809995651245|1
2024-01-01 22:34:28|09970|103715|6269|28.48B|28480000000|88.3|1326780|-9.9|39|2024-02-14|15/12/2023||2.38||8920000000|88.300003051758|1|2023-10-30|15/09/2023|2.4|2.4|8010000000|8010000000|84.900001525879|1
2024-01-01 22:34:35|09971|41627|IJMS|6.59B|6590000000|1.88|3534632|17.5|42|2024-02-28|15/12/2023|||||1.8799999952316|1|2023-11-30|15/09/2023|0.031||1460000000||1.8600000143051|1
2024-01-01 22:34:40|09972|18316|ORCL|375.66B|375660000000|4338.85|103614|39.34|33|2024-02-06|15/12/2023||59||15750000000|4338.8500976562|1|2023-10-18|15/09/2023|48.3|48.3|14450000000|14450000000|4170.5|1
2024-01-01 22:34:46|09973|18059|CRBR|212.25B|212250000000|1116.8|210594|27.22|31|2024-01-30|15/12/2023||6.7||12720000000|1116.8000488281|1|2023-10-27|15/09/2023|5.4|5.41|11460000000|11440000000|1107.9499511719|1
2024-01-01 22:34:52|09974|103493|3035|88.73B|88730000000|357|19335022|150.53|39|2024-02-20|15/12/2023||1.33||2860000000|357|1|2023-10-24|15/09/2023|1.42|1.42|2960000000|2960000000|338.5|1
2024-01-01 22:34:58|09975|103138|1717|34.29B|34290000000|29.1|1337006|-6.88|30|2024-03-08|15/12/2023|||||29.10000038147|1|2023-11-03|15/09/2023|||||28.200000762939|1
2024-01-01 22:35:04|09976|103671|6116|33.88B|33880000000|11.85|5706602|6.28|30|2024-02-22|15/12/2023||-0.19||3780000000|11.85000038147|1|2023-11-02|15/09/2023||-0.23||3610000000|11.050000190735|1
2024-01-01 22:35:11|09977|12541|DINV|9.91B|9910000000|2.33|990273|7.37|37|2024-03-07|15/12/2023|||||2.329999923706|1|2023-11-14|15/09/2023|0.03|0.03|968000000|749000000|2.3199999332428|1
2024-01-01 22:35:18|09978|980664|NYVLt|955.97M|955970000|0.48|10000|-27.82|0||
2024-01-01 22:35:24|09979|41599|VESTA|57.7B|57700000000|67.43|2136734|44.98|35|2024-02-15|15/12/2023||0.0349||56850000|67.430000305176|1|2023-10-19|15/09/2023|0.947|0.0381|56400000|54090000|55.470001220703|1
2024-01-01 22:35:31|09980|103290|2404|49.62B|49620000000|264.5|1356156|44.54|28|2024-03-28|15/12/2023||5.03||12750000000|264.5|1|2023-11-29|15/09/2023||4.53||11170000000|247.5|1
2024-01-01 22:35:37|09981|42669|DEHr|4.07B|4070000000|11.16|418306|70.25|41|2023-11-02|15/09/2023|||1920000000|1780000000|9.6000003814697|1|2023-08-03|15/06/2023|||1590000000|1560000000|10.420000076294|1
2024-01-01 22:35:43|09982|103385|2548|26.64B|26640000000|96.3|340865|8.2|34|2024-03-12|15/12/2023||4.46||5930000000|96.300003051758|1|2023-11-06|15/09/2023||1.44||2310000000|92|1
2024-01-01 22:35:49|09983|103078|1477|85.74B|85740000000|354.5|1859745|52.15|38|2024-03-19|15/12/2023||3.89||8070000000|354.5|1|2023-11-03|15/09/2023|5.47|5.42|9270000000|9310000000|384|1
2024-01-01 22:35:55|09984|1012510|4961|31.16B|31160000000|257.5|2590026|122.94|29|2024-02-23|15/12/2023||5.01||4660000000|257.5|1|2023-11-03|15/09/2023|3.98|4.48|4240000000|4400000000|279|1
2024-01-01 22:36:01|09985|103750|8150|30.73B|30730000000|42.25|3740526|26.12|30|2024-03-12|15/12/2023||0.6567||5650000000|42.25|1|2023-11-02|15/09/2023|0.8|0.7998|5580000000|5580000000|41.299999237061|1
2024-01-01 22:36:06|09986|1165844|MAXE|668.86B|668860000000|688.45|1505850|56.07|17|2024-02-28|15/12/2023||3.5||16690000000|688.45001220703|1|2023-11-14|15/09/2023|3.5|3.53|17320000000|17080000000|592.75|1
2024-01-01 22:36:13|09987|18408|SNFS|261.99B|261990000000|1247|116162|28.53|30|2024-01-31|15/12/2023|||||1246.8000488281|1|2023-11-03|15/09/2023|6.3|6.3|14220000000|14210000000|1283.75|1
2024-01-01 22:36:20|09988|103380|2542|73.99B|73990000000|40.1|3128762|-0.5|30|2024-03-12|15/12/2023||0.8273||15080000000|40.099998474121|1|2023-11-13|15/09/2023||0.1636||6650000000|40.549999237061|1
2024-01-01 22:36:27|09989|17989|AIAE|347.49B|347490000000|3690|64415|43.55|39|2024-02-06|15/12/2023||28||12850000000|3684.1000976562|1|2023-11-06|15/09/2023|34.3|30.15|12950000000|13920000000|3764.8999023438|1
2024-01-01 22:36:32|09990|953699|VSID|3.14B|3140000000|0.815|4232460|-7.39|30|2024-03-22|15/01/2024|||||0.81499999761581|1|2023-12-20|15/10/2023|0.013||1150000000||0.8299999833107|1
2024-01-01 22:36:37|09991|103714|6257|29.78B|29780000000|65.2|4523034|34.29|29|2023-11-01|15/09/2023|1.61|1.67|4130000000|5000000000|59.299999237061|1|2023-08-01|15/06/2023||1.45||4630000000|52.900001525879|1
2024-01-01 22:36:43|09992|979669|078600|1.27T|1270000000000|86400|55425|21.69|28|2024-04-01|15/12/2023||45.1||54250000000|86400|1|2023-11-14|15/09/2023|6.91|6.91|52570000000|52570000000|75900|1
2024-01-01 22:36:49|09993|27066|ALSEA|51.95B|51950000000|64.16|1191556|74.06|42|2024-02-22|15/12/2023||0.7494||19940000000|64.160003662109|1|2023-10-24|15/09/2023|0.61|0.6157|19470000000|19470000000|59.209999084473|1
2024-01-01 22:36:55|09994|1012201|3264|35.07B|35070000000|74|6457|49.19|30|2024-02-23|15/12/2023|||||74|1|2023-11-29|15/09/2023|||||69.599998474121|1
2024-01-01 22:37:02|09995|1123976|METP|85.78B|85780000000|1670.3|395258|26.41|23|2024-02-28|15/12/2023||7.55||2960000000|1674.5500488281|1|2023-11-09|15/09/2023|6.96|7.13|3090000000|3090000000|1536.8499755859|1
2024-01-01 22:37:08|09996|103476|3017|128.98B|128980000000|336.5|9718985|205.02|30|2024-02-28|15/12/2023||3.94||16810000000|336.5|1|2023-11-09|15/09/2023|3.72|3.72|15770000000|15770000000|313|1
2024-01-01 22:37:14|09997|18359|REDI|136.8B|136800000000|175|1595789|-2.21|32|2024-02-07|15/12/2023||4.3||249260000000|175|1|2023-11-06|15/09/2023|3.9|3.95|222200000000|222200000000|144.05000305176|1
2024-01-01 22:37:20|09998|12530|AIRA|13.16B|13160000000|2.82|3013556|31.16|42|2024-02-14|15/12/2023||0.05||1410000000|2.8199999332428|1|2023-11-13|15/09/2023|0.11|0.0833|1630000000|1620000000|2.710000038147|1
2024-01-01 22:37:25|09999|17985|ADAN|2.02T|2020000000000|523.9|11249060|74.6|42|2024-02-07|15/12/2023|||||523.25|1|2023-11-02|15/09/2023|||||365.20001220703|1
2024-01-01 22:37:33|10000|11130|HUMN|434.18M|434180000|3399|178308|1.39|28|2024-02-07|15/12/2023||||22000000|3399|1|2023-11-13|15/09/2023|||17800000|18050000|3098|1
2024-01-01 22:37:40|10001|100260|PVRL|162.92B|162920000000|1658|495113|-3.21|38|2024-01-25|15/12/2023||11.23||17260000000|1660.4000244141|1|2023-10-19|15/09/2023|17|15.83|20000000000|19940000000|1773|1
2024-01-01 22:37:47|10002|103184|2014|37.4B|37400000000|26.05|12251439|-2.62|30|2024-02-22|15/12/2023||0.0833||9440000000|26.049999237061|1|2023-11-02|15/09/2023|-0.0781|-0.0763|9400000000|9400000000|21.39999961853|1
2024-01-01 22:37:53|10003|19553|SAHOL|123.34B|123340000000|60.45|30064574|40.3|42|2024-02-26|15/12/2023||1.41||60180000000|60.450000762939|1|2023-11-07|15/09/2023||4.11|129940000000|60180000000|57.099998474121|1
2024-01-01 22:37:59|10004|950531|VTRX|6.89B|6890000000|7.29|339252|-4.71|30|2024-02-22|15/12/2023||0.0453||177870000|7.289999961853|1|2023-10-26|15/09/2023|0.035|0.035|150000000|150000000|7.2300000190735|1
2024-01-01 22:38:05|10005|959125|TERRA13|27.91B|27910000000|36.13|1152352|28.99|34|2024-02-28|15/12/2023||0.7494||1050000000|36.130001068115|1|2023-10-26|15/09/2023|4.79|0.6719|952050000|954910000|30.14999961853|1
2024-01-01 22:38:11|10006|102425|BCP|59.13B|59130000000|43.5|5620968|38.1|31|2024-02-22|15/12/2023|||||43.5|1|2023-11-08|15/09/2023|8|6.38|94350000000|93490000000|40.75|1
2024-01-01 22:38:16|10007|18124|SCHE|501.95B|501950000000|3214.9|95164|16.51|30|2024-02-14|15/12/2023||15.2||19170000000|3210.1999511719|1|2023-10-27|15/06/2023|15.2|15.2|18290000000|18290000000|2972.25|1
2024-01-01 22:38:22|10008|18390|SKFB|227.22B|227220000000|4600.15|27911|2.24|30|2024-02-08|15/12/2023||31.2||12240000000|4600.8999023438|1|2023-11-08|15/09/2023|18.2|18.23|11250000000|11250000000|4905.1499023438|1
2024-01-01 22:38:28|10009|103667|6005|35.49B|35490000000|16.35|3089801|50.69|28|2024-03-13|15/12/2023|||||16.35000038147|1|2023-11-29|15/09/2023|||||15.39999961853|1
2024-01-01 22:38:33|10010|41614|BMYS|5.59B|5590000000|6.91|384616|3.91|37|2024-01-30|15/12/2023||0.0085||132970000|6.9099998474121|1|2023-10-31|15/09/2023|0.075|0.0916|152100000|157150000|6.5999999046326|1
2024-01-01 22:38:43|10011|959036|0855|7B|7000000000|4.29|2249020|-33.49|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
2024-01-01 22:38:48|10012|27074|RA|53.21B|53210000000|162.27|1017445|15.83|30|2024-01-22|15/12/2023||4.78||4090000000|162.27000427246|1|2023-10-23|15/09/2023|4.77|4.77|3860000000|3860000000|123.34999847412|1
2024-01-01 22:38:53|10013|993766|FIBRAPL14|91.97B|91970000000|80.75|3135579|44.64|30|2024-01-17|15/12/2023||0.8584||1470000000|80.75|1|2023-10-17|15/09/2023|6.14|0.7996|1370000000|1380000000|61.060001373291|1
2024-01-01 22:38:59|10014|103478|3019|19.6B|19600000000|70.2|1645150|16.03|28|2024-03-15|15/12/2023|||||70.199996948242|1|2023-11-02|15/09/2023|0.65||4720000000||60.700000762939|1
2024-01-01 22:39:07|10015|13568|QINS|8.46B|8460000000|2.59|637614|34.69|37|2024-01-23|15/12/2023|||||2.5899999141693|1|2023-10-30|15/09/2023|||||2.3959999084473|1
2024-01-01 22:39:14|10016|18083|CGPO|686.67B|686670000000|449.6|2708665|68.11|42|2024-02-15|15/12/2023||1.4||19940000000|449.60000610352|1|2023-10-20|15/09/2023|1.4|1.43|20020000000|20020000000|380.39999389648|1
2024-01-01 22:39:19|10017|17978|TMIN|412.82B|412820000000|36570|5168|68.15|29|2024-02-14|15/12/2023|||||36659.94921875|1|2023-11-10|15/09/2023|||10400000000||31726.55078125|1
2024-01-01 22:39:26|10018|103795|9938|17.16B|17160000000|57.6|2260545|1.41|30|2024-03-27|15/12/2023||0.99||3700000000|57.599998474121|1|2023-11-06|15/09/2023|0.86|0.8575|3580000000|3590000000|60|1
2024-01-01 22:39:32|10019|103162|1802|55.11B|55110000000|18.95|5164655|-10.82|31|2024-03-04|15/12/2023||0.56|||18.950000762939|1|2023-11-07|15/09/2023||1.19|||19|1
2024-01-01 22:39:36|10020|1155794|2400|12.27B|12270000000|10.2|1901121|-52.78|0||
2024-01-01 22:39:41|10021|11108|GBKK|1.02B|1020000000|281|6445110|-6.04|37|2024-02-07|15/12/2023||||51000000|281|1|2023-10-24|15/09/2023|||47950000|48000000|250.41499328613|1
2024-01-01 22:39:47|10022|103361|2504|33.13B|33130000000|28.15|1551153|11.49|28|2024-02-23|15/12/2023||0.7413||5530000000|28.14999961853|1|2023-11-03|15/09/2023|0.6313|0.5989|5140000000|5140000000|25.5|1
2024-01-01 22:39:54|10023|990738|1385|26.77B|26770000000|14.1|2743776|-52.2|18|2024-03-29|15/12/2023|||||14.10000038147|1|2023-10-30|15/09/2023|0.24||941810000||13.699999809265|1
2024-01-01 22:39:59|10024|985152|6531|75.92B|75920000000|469|6424019|184.24|30|2024-03-18|15/12/2023||2||1450000000|469|1|2023-11-02|15/09/2023|3.27|3.27|1240000000|1240000000|361.5|1
2024-01-01 22:40:04|10025|50187|MTMJ|29.66B|29660000000|2189|3007006|27.27|15|2023-03-08|15/12/2022|1.6||25650000000||1941|1|2022-09-14|15/06/2022|2.14||24760000000||1692|1
2024-01-01 22:40:10|10026|41682|GAMU|12.51B|12510000000|4.59|6256348|22.4|42|2024-03-21|15/01/2024|||||4.5900001525879|1|2023-12-06|15/10/2023|0.073||2800000000|2800000000|4.4200000762939|1
2024-01-01 22:40:15|10027|1165976|HAPP|134.28B|134280000000|904.2|452522|1.69|15|2024-01-29|15/12/2023||||3780000000|903.65002441406|1|2023-10-18|15/09/2023|3.9|4.2|4070000000|4140000000|860.70001220703|1
2024-01-01 22:40:21|10028|50102|NTCJ|18.59B|18590000000|1424|2845551|-1.79|19|2023-05-22|15/03/2023|0.46|68.00|11540000000|10827000000|1498|1|2022-11-21|15/09/2022|0.41|71.00|11330000000|12302000000|1403|1
2024-01-01 22:40:27|10029|103467|3005|67.62B|67620000000|111|8720385|151.42|30|2024-02-23|15/12/2023||1.72||9300000000|111|1|2023-11-15|15/09/2023|1.82|1.51|9040000000|9130000000|80.800003051758|1
2024-01-01 22:40:32|10030|959045|1316|12.37B|12370000000|4.93|8438903|-3.52|18|2024-03-13|15/12/2023|||||4.9299998283386|1|2023-11-16|15/09/2023||||4219000000|4.0900001525879|1
2024-01-01 22:40:38|10031|37753|CCCP|4.21B|4210000000|61.16|281221|42.66|50|2024-03-25|15/01/2024||-2.55|||61.159999847412|1|2023-11-09|15/10/2023|0.1669|0.1816|2430000000|2420000000|40.340000152588|1
2024-01-01 22:40:44|10032|950256|FRKN|5.1B|5100000000|3.24|4443124|5.19|28|2024-02-22|15/12/2023||0.0231||153210000|3.2400000095367|1|2023-10-24|15/09/2023|0.017|0.02|133500000|143360000|3.2000000476837|1
2024-01-01 22:40:50|10033|950541|YINS|7.27B|7270000000|2.5|2756856|2.88|30|2024-03-27|15/01/2024|||||2.5|1|2023-12-14|15/10/2023|0.125|2.69|2810000000||2.4800000190735|1
2024-01-01 22:40:55|10034|103316|2441|34.81B|34810000000|61.2|857907|27.5|30|2024-02-23|15/12/2023||0.915||3790000000|61.200000762939|1|2023-10-27|15/09/2023||0.835||3530000000|58.299999237061|1
2024-01-01 22:41:03|10035|50135|RESJ|14.81B|14810000000|4429|716206|-17.6|16|2023-03-25|15/12/2022|6.19||1970000000||4700|1|2022-08-25|15/06/2022|6.19||-3150000||5532|1
2024-01-01 22:41:08|10036|103211|2108|18.51B|18510000000|37.6|649747|1.48|28|2024-03-18|15/12/2023||0.64||2990000000|37.599998474121|1|2023-11-14|15/09/2023||0.64||3020000000|34.5|1
2024-01-01 22:41:15|10037|103429|2845|51.48B|51480000000|12.65|3659122|15|30|2024-03-22|15/12/2023|||||12.64999961853|1|2023-11-29|15/09/2023|||||12|1
2024-01-01 22:41:21|10038|102428|BCH|55.86B|55860000000|22.4|10593555|9.27|30|2024-02-26|15/12/2023|||||22.39999961853|1|2023-11-09|15/09/2023|0.18|0.185|3180000000|3180000000|20.89999961853|1
2024-01-01 22:41:27|10039|1006198|WLCON|85.68B|85680000000|20.9|2071014|-29.15|28|2024-02-29|15/12/2023||0.2258||10000000000|20.89999961853|1|2023-10-27|15/09/2023|0.2086|0.2258|8790000000|8790000000|19.639999389648|1
2024-01-01 22:41:32|10040|102863|VGI|21.61B|21610000000|1.93|18981468|-56.14|30|2024-02-12|15/12/2023||0.01||1422000000|1.9299999475479|1|2023-11-10|15/09/2023|0.01|0.009|1080000000|1195000000|2.1199998855591|1
2024-01-01 22:41:38|10041|103129|1707|23.11B|23110000000|156|286074|-7.14|30|2024-02-23|15/12/2023||3.28||3320000000|156|1|2023-11-07|15/09/2023|2.48|2.47|2550000000|2550000000|151|1
2024-01-01 22:41:44|10042|103251|2351|20.67B|20670000000|113.5|1353334|17.74|28|2024-03-08|15/12/2023||1.12||2780000000|113.5|1|2023-11-07|15/09/2023|1.14|1.14|2750000000|2750000000|108|1
2024-01-01 22:41:50|10043|1056074|6670|27.38B|27380000000|206.5|287440|-1.9|30|2024-02-28|15/12/2023||5.93||7070000000|206.5|1|2023-11-29|15/09/2023|3.35|3.35|5220000000|5220000000|205|1
2024-01-01 22:41:56|10044|102869|WHA|79.22B|79220000000|5.3|60167100|29.9|30|2024-02-22|15/12/2023||0.175||9300000000|5.3000001907349|1|2023-11-09|15/09/2023|0.04|0.0404|2120000000|2040000000|5.0500001907349|1
2024-01-01 22:42:02|10045|950427|MPIM|5.61B|5610000000|28.2|102859|-1.95|30|2024-02-22|15/12/2023|||||28.200000762939|1|2023-11-15|15/09/2023|0.083||513200000||26.89999961853|1
2024-01-01 22:42:08|10046|103722|6285|75.26B|75260000000|156|9781177|98.98|31|2024-03-27|15/12/2023||2.44||29000000000|156|1|2023-11-03|15/09/2023|3.28|3.11|29210000000|29210000000|132.84501647949|1
2024-01-01 22:42:13|10047|953677|STIK|5.91B|5910000000|3.81|360511|18.32|30|2024-03-13|15/01/2024|||||3.8099999427795|1|2023-12-14|15/10/2023|0.089|0.09|1110000000|1110000000|3.5|1
2024-01-01 22:42:24|10048|42664|MORr|2.58B|2580000000|23.76|110336|8.89|42|2024-04-10|15/12/2023||1.35||3220000000|23.760000228882|1|2023-11-20|15/09/2023|3.45|3.45|4040000000|4040000000|22.239999771118|1
2024-01-01 22:42:30|10049|962595|LACOMERUBC|47.46B|47460000000|43.7|614313|14.52|30|2024-02-21|15/12/2023||0.5369||10060000000|43.700000762939|1|2023-10-25|15/09/2023|0.49|0.4699|9610000000|9580000000|35.389999389648|1
2024-01-01 22:42:36|10050|103189|2023|34.79B|34790000000|17.85|4318719|11.56|30|2024-03-20|15/12/2023|||||17.85000038147|1|2023-11-01|15/09/2023|||||15.449999809265|1
2024-01-01 22:42:41|10051|102999|1227|35.34B|35340000000|38.9|473457|-2.38|29|2024-03-20|15/12/2023|||||38.900001525879|1|2023-11-10|15/09/2023|||||38.099998474121|1
2024-01-01 22:42:50|10052|42631|BOPr|3.99B|3990000000|3.2|2521695|122.53|42|2024-03-28|15/12/2023||0.185||651790000|3.2000000476837|1|2023-11-02|15/09/2023|0.21|0.19|653000000|653000000|2.7920000553131|1
2024-01-01 22:42:56|10053|103452|2903|34.87B|34870000000|24.75|2107156|15.12|39|2024-03-14|15/12/2023|||||24.75|1|2023-11-14|15/09/2023|||||24.10000038147|1
2024-01-01 22:43:02|10054|947237|KEIN|288.51B|288510000000|3181.45|290112|121.85|35|2024-01-22|15/12/2023||17.51||21040000000|3192.75|1|2023-10-31|15/09/2023|15.55|15.55|19470000000|19470000000|2472.25|1
2024-01-01 22:43:08|10055|1012912|8044|6.36B|6360000000|44.2|1053|-16.92|30|2024-02-21|15/12/2023||0.11||12660000000|44.200000762939|1|2023-11-10|15/09/2023|-0.86|-1|9710000000|9480000000|46.700000762939|1
2024-01-01 22:43:14|10056|18438|CHOL|191.47B|191470000000|1022|211896|88.54|31|2024-02-05|15/12/2023|||||1019.6500244141|1|2023-11-09|15/09/2023|8.9|8.9|||1115.75|1
2024-01-01 22:43:20|10057|1115204|MTHJ|17.6B|17600000000|10150|510673|-8.29|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2024-01-01 22:43:26|10058|943829|TNSL|147.95B|147950000000|1100.35|1052599|53.4|30|2024-01-24|15/12/2023||8.30||8767000000|1100.3499755859|1|2023-10-19|15/09/2023|10.5|11.4|10090000000|10320000000|1023.700012207|1
2024-01-01 22:43:31|10059|1012932|8086|25.74B|25740000000|131|7587|92.36|30|2024-02-28|15/12/2023||0.72||901750000|131|1|2023-11-29|15/09/2023|0.63|0.62|784000000|789670000|127.5|1
2024-01-01 22:43:36|10060|103558|3545|24.38B|24380000000|112.5|9064997|91.98|30|2024-02-23|15/12/2023||0.415||3710000000|112.5|1|2023-11-29|15/09/2023|0.59|0.59|3600000000|3600000000|132.5|1
2024-01-01 22:43:42|10061|1167309|RRRP3|6.31B|6310000000|26.28|5977021|-29.28|18|2024-02-20|15/12/2023||1.46||1920000000|26.280000686646|1|2023-11-08|15/09/2023|-0.38|1.14|2360000000|1640000000|33.069999694824|1
2024-01-01 22:43:46|10062|946369|1811|8.62B|8620000000|2.01|3036442|-25.56|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
2024-01-01 22:43:52|10063|995736|206650|418.14B|418140000000|11470|185055|28.88|27|2023-11-16|15/09/2023|||||9530|1|2023-08-16|15/06/2023|||||7680|1
2024-01-01 22:43:58|10064|103468|3006|26.7B|26700000000|98|16790843|50.77|30|2024-02-23|15/12/2023||1.42||4500000000|98|1|2023-10-26|15/09/2023|-0.565|0.68|3020000000|4200000000|91|1
2024-01-01 22:44:04|10065|990812|1798|12.32B|12320000000|1.8|13066442|-22.08|18|2024-03-27|15/12/2023|||||1.7999999523163|1|2023-10-31|15/09/2023|||2500000000|2498000000|1.7999999523163|1
2024-01-01 22:44:16|10066|941315|DANA|5.54B|5540000000|0.792|11338289|-13.91|37|2024-02-07|15/12/2023||||318000000|0.79199999570847|1|2023-11-08|15/09/2023|0.0054|0.0077|93500000|104000000|0.82599997520447|1
2024-01-01 22:44:22|10067|1012596|5371|27.96B|27960000000|71.5|1345|25.66|30|2024-02-21|15/12/2023||0.995||10480000000|71.5|1|2023-10-31|15/09/2023|1.2|1.07|10400000000|10400000000|75.900001525879|1
2024-01-01 22:44:27|10068|50136|TKGJ|14.54B|14540000000|2974|1176051|-0.93|30|2024-02-28|15/12/2023|||||2974|1|2023-11-21|15/09/2023||276.00||22293000000|2484|1
2024-01-01 22:44:32|10069|1057324|THGn|45.98B|45980000000|54.25|367417|-20.8|0||
2024-01-01 22:44:38|10070|103048|1440|26.18B|26180000000|15.8|1395107|-5.95|30|2024-03-06|15/12/2023||-0.06||5160000000|15.800000190735|1|2023-11-08|15/09/2023|-0.02|-0.02|4900000000|4900000000|14.5|1
2024-01-01 22:44:44|10071|1012192|3227|22.50B|22500000000|154|2605|59.75|30|2024-02-13|15/12/2023||1.25||1470000000|154|1|2023-11-03|15/09/2023|2.05|1.64|1590000000|1350000000|131.5|1
2024-01-01 22:44:50|10072|1012847|6547|23.04B|23040000000|70.1|1845|0.86|28|2024-02-28|15/12/2023||-0.49||9000000|70.099998474121|1|2023-11-29|15/09/2023||-0.51||5000000|70.699996948242|1
2024-01-01 22:44:55|10073|959124|FIBRAMQ12|25.31B|25310000000|33.25|1124750|16.91|33|2024-02-02|15/12/2023||0.8276||1120000000|33.25|1|2023-10-27|15/09/2023|3.07|0.7842|1090000000|1070000000|27.969999313354|1
2024-01-01 22:45:01|10074|947130|RLXO|224.33B|224330000000|903.4|82985|-0.72|30|2024-02-05|15/12/2023||2.9||7620000000|903.40002441406|1|2023-11-01|15/09/2023|1.8|1.8|7150000000|7150000000|898|1
2024-01-01 22:45:07|10075|103720|6282|35.43B|35430000000|41.1|13639992|37.69|30|2024-03-06|15/12/2023||0.47||8090000000|41.099998474121|1|2023-11-15|15/09/2023|0.1|0.1|9780000000|9780000000|37.150001525879|1
2024-01-01 22:45:12|10076|50183|FFAJ|23.23B|23230000000|1381|2445345|31.4|16|2023-03-08|15/12/2022|1.32||1870000000||1065|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1
2024-01-01 22:45:18|10077|1055159|EMAARDEV|28.6B|28600000000|7.15|2721726|62.13|30|2024-02-28|15/12/2023||0.2823||3230000000|7.1500000953674|1|2023-11-08|15/09/2023|0.47|0.1742|2910000000|2910000000|6.6500000953674|1
2024-01-01 22:45:25|10078|103042|1434|42.4B|42400000000|25.2|1035733|-5.79|30|2024-03-07|15/12/2023||0.17||7590000000|25.200000762939|1|2023-11-03|15/09/2023|0.1818|0.18||7140000000|25.200000762939|1
2024-01-01 22:45:31|10079|1012236|3374|34.60B|34600000000|127.5|3200|32.4|29|2024-02-28|15/12/2023||1.74||1890000000|127.5|1|2023-11-29|15/09/2023||2.01||2120000000|132.5|1
2024-01-01 22:45:38|10080|1012342|3707|24.02B|24020000000|72.1|1223|-14.78|28|2024-03-27|15/12/2023||0.1033||1750000000|72.099998474121|1|2023-11-15|15/09/2023|0.135|0.15|1720000000|1780000000|69.699996948242|1
2024-01-01 22:45:44|10081|1013401|CENA|190.02B|190020000000|1818.6|1930385|63.72|28|2024-02-05|15/12/2023|||||1818.3499755859|1|2023-10-30|15/09/2023|10.4|9.86|2070000000|1980000000|1327.0999755859|1
2024-01-01 22:45:50|10082|12539|DFM|11.11B|11110000000|1.39|3979260|-7.95|42|2024-01-30|15/12/2023||0.01||141600000|1.3899999856949|1|2023-10-30|15/09/2023|0.01|0.0095|137910000|97290000|1.2799999713898|1
2024-01-01 22:45:57|10083|103747|8112|31.8B|31800000000|60.5|10064760|68.99|30|2024-03-07|15/12/2023||1.33||45300000000|60.5|1|2023-11-07|15/09/2023||1.27||40880000000|55.200000762939|1
2024-01-01 22:46:03|10084|102113|ARG|9.92T|9920000000000|12420|248122|30.87|36|2024-02-29|15/12/2023|||||12420|1|2023-11-10|15/09/2023|||||9280|1
2024-01-01 22:46:09|10085|990318|0512|14.39B|14390000000|4.09|2203910|-11.09|17|2023-11-29|15/09/2023|||||4.5700001716614|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1
2024-01-01 22:46:18|10086|39851|BAYE|246.48B|246480000000|5464.1|22176|11.44|30|2024-02-14|15/12/2023||12.30||10903000000|5500.4501953125|1|2023-11-03|15/09/2023|49.6|39.17|16170000000|15670000000|4905.2001953125|1
2024-01-01 22:46:25|10087|41623|CBMS|5.89B|5890000000|19.28|126862|-15.73|33|2024-02-15|15/12/2023|||||19.280000686646|1|2023-11-01|15/09/2023|0.248||513400000||19.89999961853|1
2024-01-01 22:46:30|10088|103647|5434|34.44B|34440000000|182.5|405087|11.28|30|2024-03-28|15/12/2023||3.96||13400000000|182.5|1|2023-11-13|15/09/2023|4.25|4.25|12490000000|12690000000|179|1
2024-01-01 22:46:38|10089|1012355|4123|30.63B|30630000000|44.3|1316|-6.34|30|2024-02-28|15/12/2023|||||44.299999237061|1|2023-11-29|15/09/2023|||||45.400001525879|1
2024-01-01 22:46:41|10090|1155529|CAN|395.12M|395120000|2.31|9134452|12.14|0||
2024-01-01 22:46:47|10091|19581|THYAO|315.46B|315460000000|228.6|37684136|62.24|42|2024-02-27|15/12/2023|||||228.60000610352|1|2023-11-01|15/09/2023|||169090000000|172220000000|217.30000305176|1
2024-01-01 22:46:54|10092|18261|BIRS|193.52B|193520000000|702.3|2441919|141.36|42|2024-02-02|15/12/2023||4.95||13130000000|702.34997558594|1|2023-10-31|15/09/2023|5.2|4.94|13100000000|13100000000|542.04998779297|1
2024-01-01 22:46:59|10093|103539|3406|47.41B|47410000000|420.5|1753039|25.34|29|2024-03-28|15/12/2023||8.65||6740000000|420.5|1|2023-11-29|15/09/2023|13.92|13.75|8850000000|8850000000|403|1
2024-01-01 22:47:05|10094|102173|AGI|101.65B|101650000000|11.28|2725869|-5.21|35|2023-11-17|15/09/2023|||||10.60000038147|1|2023-08-14|15/06/2023|||||12.939999580383|1
2024-01-01 22:47:12|10095|44108|181710|787.03B|787030000000|23350|44205|-6.22|37|2024-02-07|15/12/2023||248.09||622910000000|23350|1|2023-11-09|15/09/2023|321|277.72|571520000000|571650000000|23200|1
2024-01-01 22:47:17|10096|947119|UNOI|391.28B|391280000000|676.6|471675|31.94|30|2024-02-14|15/12/2023||4.08||26744000000|682.20001220703|1|2023-11-07|15/09/2023|3.9|3.9|36210000000|36210000000|580.65002441406|1
2024-01-01 22:47:23|10097|1012658|5904|57.13B|57130000000|552|276|10.95|30|2024-02-19|15/12/2023||6.56||5780000000|552|1|2023-10-31|15/09/2023|6.89|6.72|5870000000|5870000000|465.5|1
2024-01-01 22:47:28|10098|103010|1304|21.18B|21180000000|19.75|1325387|-10.63|29|2024-03-06|15/12/2023||0.0013||12530000000|19.75|1|2023-11-29|15/09/2023|0.2019|0.1783|13500000000|13500000000|19.85000038147|1
2024-01-01 22:47:35|10099|18236|JBCH|250.05B|250050000000|1615.6|180106|66.61|32|2024-02-09|15/12/2023||6.50||7563000000|1615.5999755859|1|2023-11-07|15/09/2023|9.7|9.15|8820000000|8820000000|1413.5999755859|1
2024-01-01 22:47:41|10100|102751|STA|24.73B|24730000000|16.1|4271335|-23.7|30|2024-02-15|15/12/2023|||||16.10000038147|1|2023-11-08|15/09/2023|-0.27|-0.27|16880000000|16880000000|14.699999809265|1
2024-01-01 22:47:46|10101|103016|1312|16.82B|16820000000|15.2|2429072|-19.36|30|2024-03-25|15/12/2023||0.0098||6190000000|15.199999809265|1|2023-11-10|15/09/2023||0.0587||4340000000|15.85000038147|1
2024-01-01 22:47:53|10102|19535|PETKM|46.15B|46150000000|18.21|124225871|-8.77|42|2024-02-29|15/12/2023|||||18.209999084473|1|2023-11-08|15/09/2023|||13190000000|13360000000|20.639999389648|1
2024-01-01 22:47:58|10103|103323|2451|34.58B|34580000000|80.6|796570|22.12|30|2024-02-29|15/12/2023||1.06||2940000000|80.599998474121|1|2023-11-29|15/09/2023||1.09||2990000000|82.5|1
2024-01-01 22:48:05|10104|18219|IDFC|200.8B|200800000000|125.5|6449453|55.66|42|2024-01-31|15/12/2023|||||125.5|1|2023-10-30|15/09/2023|||||120.80000305176|1
2024-01-01 22:48:10|10105|969085|2666|8.49B|8490000000|4.49|2317917|-5.27|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
2024-01-01 22:48:16|10106|103171|1904|32.97B|32970000000|29.75|1076364|8.78|28|2024-03-14|15/12/2023||0.14||10140000000|29.75|1|2023-11-06|15/09/2023||0.16||9780000000|28.60000038147|1
2024-01-01 22:48:21|10107|992986|1610|8.61B|8610000000|1.88|9435920|-15.7|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
2024-01-01 22:48:27|10108|943496|1448|12.04B|12040000000|5.3|2831782|-20.9|18|2024-03-15|15/12/2023|||||5.3000001907349|1|2023-11-29|15/09/2023|||||5.0999999046326|1
2024-01-01 22:48:32|10109|103266|2368|106.1B|106100000000|218|8338414|151.15|30|2024-03-18|15/12/2023||2.72||9030000000|218|1|2023-11-09|15/09/2023|2.39|2.32|8250000000|8180000000|209|1
2024-01-01 22:48:36|10110|980660|NYVCt|927.19M|927190000|0.555|0|-16.54|0||
2024-01-01 22:48:44|10111|102530|GUNKUL|24.68B|24680000000|2.8|52842047|-46.67|30|2024-02-21|15/12/2023|||||2.7999999523163|1|2023-11-08|15/09/2023|0.05|0.05|2020000000|2250000000|2.5199999809265|1
2024-01-01 22:48:51|10112|1013041|8942|13.17B|13170000000|72.2|386|22.17|30|2024-02-28|15/12/2023|||||72.199996948242|1|2023-11-29|15/09/2023|||||74.599998474121|1
2024-01-01 22:48:58|10113|103032|1409|25.09B|25090000000|15.55|1389569|-11.4|29|2024-03-14|15/12/2023|||||15.550000190735|1|2023-11-10|15/09/2023|||||15.199999809265|1
2024-01-01 22:49:04|10114|103326|2455|29.68B|29680000000|160.5|3653964|132.61|30|2024-03-14|15/12/2023||0.91||857170000|160.5|1|2023-10-26|15/09/2023|0.78|0.7489|768000000|768000000|147.5|1
2024-01-01 22:49:10|10115|18145|GILE|210.85B|210850000000|6475.25|13728|28.8|29|2024-01-31|15/12/2023|||||6475.25|1|2023-10-31|15/09/2023|28.4||6680000000||6212.1499023438|1
2024-01-01 22:49:14|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2024-01-01 22:49:19|10117|1141819|IFS|2.52B|2520000000|21.95|45253|-6.6|30|2024-02-14|15/12/2023||1.55||1620000000|21.85000038147|1|2023-11-09|15/09/2023|1.69|2.54|1530000000|1590000000|19.069999694824|1
2024-01-01 22:49:24|10118|1155940|ONEW|251.93B|251930000000|702.85|742483|59.87|23|2024-02-01|15/12/2023||||4490000000|702.84997558594|1|2023-10-26|15/09/2023|||4410000000|4380000000|527.34997558594|1
2024-01-01 22:49:31|10119|103796|9939|35.97B|35970000000|125|1032383|43.68|29|2024-03-13|15/12/2023||1.04||5700000000|125|1|2023-11-13|15/09/2023|2.97|2.97|7370000000|7370000000|103.5|1
2024-01-01 22:49:36|10120|946386|0182|5.16B|5160000000|0.64|13273540|-7.25|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2024-01-01 22:49:42|10121|19620|YKBNK|165.06B|165060000000|19.54|184611746|80.48|42|2024-02-01|15/12/2023||1.67||37030000000|19.540000915527|1|2023-10-23|15/09/2023|2.91|1.09|47140000000|47440000000|17.860000610352|1
2024-01-01 22:49:48|10122|985922|QUEC|76.96B|76960000000|518.35|507539|26.5|30|2024-02-09|15/12/2023||5.2||52870000000|518.34997558594|1|2023-11-13|15/09/2023|5|4.47|47480000000|47480000000|492|1
2024-01-01 22:49:54|10123|103216|2204|62.56B|62560000000|113|5400901|119.42|38|2024-03-19|15/12/2023||2.5||10220000000|113|1|2023-11-09|15/09/2023|2.45|2.45|9230000000|9230000000|97.5|1
2024-01-01 22:50:00|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
2024-01-01 22:50:08|10125|100254|INBF|101.4B|101400000000|215.45|16526363|39.82|30|2024-02-07|15/12/2023||7.54|||216|1|2023-11-14|15/09/2023|6.48|6.66|||175.80000305176|1
2024-01-01 22:50:16|10126|102467|CHG|34.54B|34540000000|3.14|31831068|-14.67|30|2024-02-22|15/12/2023|||||3.1400001049042|1|2023-11-15|15/09/2023|0.03|0.0263|2090000000|2090000000|2.8399999141693|1
2024-01-01 22:50:21|10127|100145|3899|14.32B|14320000000|7.06|1479327|-10.52|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2024-01-01 22:50:27|10128|1142212|AFFL|184.94B|184940000000|1316.5|295635|20.43|22|2024-02-05|15/12/2023||6.15||4920000000|1320.0999755859|1|2023-11-09|15/09/2023|5|5|4310000000|4310000000|1045.25|1
2024-01-01 22:50:34|10129|19339|CCOLA|133.67B|133670000000|525.5|500492|160.1|42|2024-02-28|15/12/2023||4.56||23220000000|525.5|1|2023-11-01|15/09/2023|17.01|13.76|31730000000|31730000000|367.79998779297|1
2024-01-01 22:50:39|10130|50199|SPGJ|9.72B|9720000000|2975|669294|12.35|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2024-01-01 22:50:45|10131|963738|TLSV|54.64B|54640000000|3258.55|54166|26.77|30|2024-01-24|15/12/2023||16.5||24250000000|3258.5500488281|1|2023-11-10|15/09/2023|16.6|16.9|22730000000|22730000000|2490.8500976562|1
2024-01-01 22:50:51|10132|18781|SLCE3|8.28B|8280000000|18.82|3274598|-6.09|42|2024-03-13|15/12/2023||0.7058||2910000000|18.819999694824|1|2023-11-08|15/09/2023|0.3977|0.3977|2100000000|1870000000|38|0.5
2024-01-01 22:50:57|10133|943514|2186|14.03B|14030000000|3.73|6521216|1.91|18|2024-03-27|15/12/2023|||||3.7300000190735|1|2023-11-08|15/09/2023|||||3.8499999046326|1
2024-01-01 22:51:03|10134|18129|FINX|130.37B|130370000000|211|933273|12.65|35|2024-02-13|15/12/2023||1.8||10480000000|210.85000610352|1|2023-10-21|15/09/2023|1.59|1.6|8830000000|9700000000|224.85000610352|1
2024-01-01 22:51:09|10135|103619|4919|59.61B|59610000000|142|3734382|23.48|30|2024-02-01|15/12/2023||1.33||8820000000|142|1|2023-11-02|15/09/2023|1.43|1.52|8970000000|9500000000|128.5|1
2024-01-01 22:51:15|10136|103703|6213|30.78B|30780000000|84.8|5463033|16.8|30|2024-03-19|15/12/2023||0.9281||7200000000|84.800003051758|1|2023-10-31|15/09/2023|0.65|0.6291|6650000000|6650000000|79.199996948242|1
2024-01-01 22:51:22|10137|39919|TTKL|103.47B|103470000000|746.9|77588|-7.57|32|2024-02-06|15/12/2023||64.00||7191000000|746.90002441406|1|2023-10-27|15/09/2023|4.49|4.39|6840000000|7140000000|781.34997558594|1
2024-01-01 22:51:28|10138|18067|CHMB|158.22B|158220000000|380.15|3118680|20.37|31|2024-02-01|15/12/2023||6.20||77542000000|380.14999389648|1|2023-11-03|15/09/2023|9.2|9.8|53860000000|61530000000|286|1
2024-01-01 22:51:33|10139|18049|BLUS|195.05B|195050000000|946.85|271840|56.93|31|2024-01-30|15/12/2023||4||20570000000|948.79998779297|1|2023-10-30|15/09/2023|3.7|3.62|18900000000|18900000000|863.34997558594|1
2024-01-01 22:51:39|10140|12534|ARMX|3.35B|3350000000|2.29|3150728|-34.94|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
2024-01-01 22:51:44|10141|1130904|KPIE|403.94B|403940000000|1491|1411687|115.88|23|2024-01-30|15/12/2023||5.12||12250000000|1490.5|1|2023-10-18|15/09/2023|5.2|5.19|11990000000|12000000000|1198.6999511719|1
2024-01-01 22:51:50|10142|103494|3036|99.82B|99820000000|112.5|10817819|84.12|30|2024-02-22|15/12/2023||1.39||171540000000|112.5|1|2023-10-05|15/09/2023|1.42|1.42|167260000000|167260000000|111.5|1
2024-01-01 22:51:56|10143|18065|CNTY|142.97B|142970000000|1280|272120|70.97|33|2024-01-29|15/12/2023||||10347000000|1280|1|2023-10-20|15/09/2023|1.4||10950000000|10903000000|1157.75|1
2024-01-01 22:52:01|10144|1054591|TTWSF|1.02B|1020000000|0.235|200|-35.62|0||
2024-01-01 22:52:08|10145|18082|CRSL|312.24B|312240000000|4270.65|49515|40.81|33|2024-02-13|15/12/2023|||||4270.6499023438|1|2023-11-07|15/09/2023|||7360000000||4383.5498046875|1
2024-01-01 22:52:14|10146|37978|TPE|6.54B|6540000000|3.734|2998528|76.22|42|2024-03-27|15/12/2023||||11060000000|3.7339999675751|1|2023-11-22|15/09/2023|||10110000000|11060000000|3.7550001144409|1
2024-01-01 22:52:20|10147|50137|CMLJ|10.9B|10900000000|3116|423757|1.43|18|2023-05-22|15/03/2023|0.06||1820000000||2933|1|2022-11-21|15/09/2022|3.66||3740000000||3459|1
2024-01-01 22:52:25|10148|8808|MTEL|634.11B|634110000000|682|630836|101.18|42|2024-02-22|15/12/2023|||||682|1|2023-11-08|15/09/2023|||216200000000|214140000000|610|1
2024-01-01 22:52:31|10149|102315|SECB|53.88B|53880000000|71.5|165843|-17.82|35|2024-03-12|15/12/2023||3.83||11360000000|71.5|1|2023-10-24|15/09/2023|3.52|3.21|10570000000|10780000000|76.650001525879|1
2024-01-01 22:52:36|10150|50103|PSGJ|4.8B|4800000000|2295|1413847|0|18|2022-10-12|15/08/2022|||||2295|1|2022-04-18|15/02/2022|34.3||7450000000||2999.3239746094|1
2024-01-01 22:52:43|10151|1012358|4128|28.29B|28290000000|50.5|4296|-18.81|30|2024-02-28|15/12/2023|||||50.5|1|2023-11-29|15/09/2023|||||52|1
2024-01-01 22:52:48|10152|1174912|383310|1.05T|1050000000000|68800|78525|51.71|7|2023-03-16|15/12/2022|977.39||89390000000||73800|1|2022-11-09|15/09/2022|665||60600000000||51100|1
2024-01-01 22:52:54|10153|1061909|AMBE|105.8B|105800000000|3140|162635|65.78|27|2024-01-29|15/12/2023||6.09||15920000000|3139.9499511719|1|2023-11-29|15/09/2023|-2.06|-1.95|9270000000|9300000000|3133.75|1
2024-01-01 22:53:00|10154|50207|KAPJ|6.49B|6490000000|262|4254621|-40.99|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2024-01-01 22:53:05|10155|103206|2103|19.9B|19900000000|24.1|609194|-10.91|30|2024-03-19|15/12/2023||0.07||7810000000|24.10000038147|1|2023-11-02|15/09/2023|0.19|0.33|7690000000|7850000000|22.85000038147|1
2024-01-01 22:53:11|10156|27076|BOLSAA|20.03B|20030000000|35.14|1532638|-6.59|40|2024-02-13|15/12/2023||0.6594||970310000|35.139999389648|1|2023-10-17|15/09/2023|0.5746|0.5894|933400000|933200000|32.779998779297|1
2024-01-01 22:53:15|10157|979560|||||||28|2024-04-01|15/12/2023||||78000000000|33300|1|2023-10-31|15/09/2023|||75500000000|75500000000|31900|1
2024-01-01 22:53:20|10158|1166416|COMU|130.15B|130150000000|2644.8|176499|19.46|18|2024-02-28|15/12/2023||||2840000000|2648.3000488281|1|2023-11-29|15/09/2023|||2750000000|2760000000|2760.5500488281|1
2024-01-01 22:53:24|10159|1129147|VAMO3|11.04B|11040000000|10.07|8659416|-20.33|18|2024-02-14|15/12/2023||0.1904||1800000000|10.069999694824|1|2023-10-31|15/09/2023|0.1035|0.107|1480000000|1500000000|7.5999999046326|1
2024-01-01 22:53:30|10160|103215|2201|79.47B|79470000000|74.8|9461489|20.65|39|2024-03-27|15/12/2023||2.26||22040000000|74.800003051758|1|2023-11-29|15/09/2023|1.13|1.14|20500000000|20500000000|78.400001525879|1
2024-01-01 22:53:36|10161|103165|1808|45.1B|45100000000|100|1484299|43.88|28|2024-03-08|15/12/2023|||||100|1|2023-11-09|15/09/2023|||||97.300003051758|1
2024-01-01 22:53:42|10162|103209|2106|29.51B|29510000000|30.9|649815|1.98|30|2024-03-13|15/12/2023||0.26||8740000000|30.89999961853|1|2023-11-10|15/09/2023|0.45|0.25|8960000000|9270000000|29.5|1
2024-01-01 22:53:47|10163|18162|GUJL|418.83B|418830000000|3812.75|148123|18.94|28|2024-01-26|15/12/2023||30.20||13917000000|3812.75|1|2023-11-09|15/09/2023|4.8|5.04|9470000000|9660000000|2746.0500488281|1
2024-01-01 22:53:52|10164|950467|PMAS|3.27B|3270000000|4.6|1140752|3.84|28|2024-02-28|15/12/2023||||147700000|4.5999999046326|1|2023-11-02|15/09/2023|0.033|0.033|180700000|180750000|4.8499999046326|1
2024-01-01 22:53:58|10165|103207|2104|18.91B|18910000000|19.5|1022340|0.26|29|2024-02-23|15/12/2023||0.17||5070000000|19.5|1|2023-11-08|15/09/2023|0.01|0.06|4710000000|4730000000|19.450000762939|1
2024-01-01 22:54:04|10166|37737|BDXP|15.98B|15980000000|626|31929|120.42|42|2024-02-21|15/12/2023||||2440000000|626|1|2023-10-31|15/09/2023|||2680000000|2680000000|467.5|1
2024-01-01 22:54:12|10167|943638|INEE|113.33B|113330000000|829.4|459112|87.49|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
2024-01-01 22:54:18|10168|949951|EQUJ|10.91B|10910000000|1395|1997379|-17.16|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2024-01-01 22:54:22|10169|1096132|NIU|169.81M|169810000|2.19|368781|-58.13|23|2024-03-18|15/12/2023|||||2.1900000572205|1|2023-11-20|15/09/2023|-0.51||927020000|3169000000|2.3599998950958|1
2024-01-01 22:54:29|10170|947206|VNTI|180.43B|180430000000|1755.3|48093|-12.63|30|2024-02-01|15/12/2023||11.67||5100000000|1755.3000488281|1|2023-11-07|15/09/2023|8.2|8.2|4480000000|4480000000|1752.8499755859|1
2024-01-01 22:54:35|10171|947307|VMAR|40.03B|40030000000|2025|47774|-28.8|30|2024-02-07|15/12/2023||18.6||9200000000|2024.3499755859|1|2023-11-06|15/09/2023|-32.43|-32.45|5490000000|5490000000|1709.25|1
2024-01-01 22:54:42|10172|103204|2101|35.03B|35030000000|42|1157985|25.56|28|2024-02-22|15/12/2023|||||42|1|2023-11-09|15/09/2023|||||37.349998474121|1
2024-01-01 22:54:47|10173|13226|VFQS|86.06B|86060000000|1.907|4520382|20.32|30|2024-02-26|15/12/2023|||||1.9069999456406|1|2023-10-24|15/09/2023|0.03|0.031|747210000|787610000|1.7810000181198|1
2024-01-01 22:54:53|10174|19585|TOASO|105B|105000000000|210|4596180|31.03|42|2024-02-08|15/12/2023||8.65||36510000000|210|1|2023-10-24|15/09/2023||8.65|26660000000|26880000000|264.10000610352|1
2024-01-01 22:54:58|10175|979066|007390|512.62B|512620000000|7990|290107|-47.61|24|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2024-01-01 22:55:04|10176|103484|3026|16.09B|16090000000|97|187296|6.59|30|2024-03-27|15/12/2023||2.24||3978000000|97|1|2023-11-09|15/09/2023||2.18||3982000000|96.699996948242|1
2024-01-01 22:55:09|10177|1030994|SRNA3|6.36B|6360000000|10.21|1215007|6.35|28|2024-02-22|15/12/2023||0.1529||507200000|10.210000038147|1|2023-10-31|15/09/2023|0.1457|0.1259|499170000|495190000|7.8099999427795|1
2024-01-01 22:55:15|10178|1081587|ONTE|49.08B|49080000000|230.05|397625|-13.9|27|2024-01-18|15/12/2023||1.1||6250000000|230.05000305176|1|2023-10-23|15/09/2023|0.55|0.4667|5670000000|5710000000|221.30000305176|1
2024-01-01 22:55:21|10179|943460|0777|6.58B|6580000000|12.38|880214|-26.13|22|2024-03-26|15/12/2023||0.90||3706000000|12.380000114441|1|2023-12-06|15/09/2023|||||14.760000228882|1
2024-01-01 22:55:27|10180|953680|SUNW|5.27B|5270000000|1.54|1298154|5.48|30|2024-01-29|15/12/2023|||||1.539999961853|1|2023-11-02|15/09/2023|0.0254||175800000|175800000|1.5|1
2024-01-01 22:55:33|10181|103435|2855|28.61B|28610000000|19.65|848724|25.56|28|2024-02-28|15/12/2023|||||19.64999961853|1|2023-11-08|15/09/2023|||||18.10000038147|1
2024-01-01 22:55:39|10182|19574|TAVHL|39.05B|39050000000|107.5|3784027|14.97|41|2024-02-13|15/12/2023|||||107.5|1|2023-10-24|15/09/2023|||397480000|419250000|124.19999694824|1
2024-01-01 22:55:45|10183|100056|0819|7.42B|7420000000|6.59|1497256|-20.02|22|2024-03-22|15/12/2023|||||6.5900001525879|1|2023-11-29|15/09/2023|||||6.5799999237061|1
2024-01-01 22:55:51|10184|103288|2401|20.21B|20210000000|34.35|11099018|53.35|30|2024-03-13|15/12/2023|||||34.349998474121|1|2023-11-13|15/09/2023|||||31.10000038147|1
2024-01-01 22:55:56|10185|990763|1478|5.26B|5260000000|4.44|7112040|5.46|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
2024-01-01 22:56:02|10186|20982|BMA|2.08B|2080000000|28.7|373626|74.79|38|2024-02-21|15/12/2023||1.95|||28.700000762939|1|2023-11-22|15/09/2023|0.328|1.14|||24.35000038147|1
2024-01-01 22:56:08|10187|40970|Q|67.84B|67840000000|171.58|1226805|99.7|28|2024-01-25|15/12/2023||2.61|||171.58000183105|1|2023-10-19|15/09/2023|2.52|2.44|13020000000|12910000000|136.69999694824|1
2024-01-01 22:56:13|10188|100005|0081|9.15B|9150000000|2.57|2939516|-24.19|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
2024-01-01 22:56:20|10189|18602|ARZZ3|7.15B|7150000000|64.53|1924903|-17.53|37|2024-03-06|15/12/2023||1.41||1480000000|64.529998779297|1|2023-11-07|15/09/2023|1.01|1|1270000000|1270000000|58.189998626709|1
2024-01-01 22:56:26|10190|18131|FISO|127.19B|127190000000|185.15|2281047|80.6|32|2024-02-06|15/12/2023||1.40||12280000000|185.14999389648|1|2023-11-08|15/09/2023|1.8|1.8|15400000000|15400000000|158.80000305176|1
2024-01-01 22:56:31|10191|41679|IGRE|6.19B|6190000000|1.72|1330292|4.24|30|2024-01-24|15/12/2023|||||1.7200000286102|1|2023-10-13|15/09/2023|0.025||149700000||1.6799999475479|1
2024-01-01 22:56:36|10192|102100|CCB|7.15T|7150000000000|6110|720656|69.72|39|2024-02-19|15/12/2023||125.85||3044840000000|6110|1|2023-11-08|15/09/2023|80.87|80.87|3233310000000|3233310000000|4604|1
2024-01-01 22:56:42|10193|50088|AFEJ|11.57B|11570000000|10969|180717|25.22|33|2024-02-27|15/12/2023|||||10969|1|2023-11-29|15/09/2023|||||10639|1
2024-01-01 22:56:47|10194|18257|KECL|155.68B|155680000000|605.05|399677|19.16|32|2024-01-30|15/12/2023||5.5||47970000000|605.54998779297|1|2023-11-01|15/09/2023|2.2|2.19|44990000000|44990000000|628.29998779297|1
2024-01-01 22:56:53|10195|103784|9925|15.5B|15500000000|40.35|205211|3.2|27|2023-11-14|15/09/2023|||||40.099998474121|1|2023-08-30|15/06/2023|||||40.049999237061|1
2024-01-01 22:56:59|10196|103571|3596|37.57B|37570000000|170.5|2239900|78.16|30|2024-04-09|15/12/2023||2.94||14170000000|170.5|1|2023-11-07|15/09/2023|3.12|3.03|13870000000|13870000000|166|1
2024-01-01 22:57:04|10197|11193|ALQK|280.24M|280240000|261|790363|0|24|2022-08-14|15/06/2022|0.01||68730000||319|1|2022-05-23|15/03/2022|0.02||68360000||371|1
2024-01-01 22:57:10|10198|103143|1723|27.51B|27510000000|118.5|659070|12.32|38|2024-02-19|15/12/2023||1.48||2230000000|118.5|1|2023-11-01|15/09/2023|1.19|1.27|1910000000|1880000000|119|1
2024-01-01 22:57:16|10199|27105|LABB|13.16B|13160000000|14.16|4801850|-16.41|42|2024-02-21|15/12/2023||0.3619||3800000000|14.159999847412|1|2023-10-25|15/09/2023|0.4541|0.4541|4390000000|4390000000|13.199999809265|1
2024-01-01 22:57:22|10200|103488|3030|14.81B|14810000000|62.7|322803|-1.57|28|2024-02-22|15/12/2023|||||62.700000762939|1|2023-11-01|15/09/2023|||||60.099998474121|1
2024-01-01 22:57:26|10201|1167046|3913|952.15M|952150000|0.47|3085227|-72.83|0||
2024-01-01 22:57:33|10202|41621|ALLI|5.25B|5250000000|3.39|1082438|-7.63|41|2024-02-21|15/12/2023|||||3.3900001049042|1|2023-11-30|15/09/2023|0.12||528100000||3.3900001049042|1
2024-01-01 22:57:39|10203|11110|KIBK|229.73M|229730000|150|5102832|-16.27|36|2024-02-28|15/12/2023||||15000000|150|1|2023-10-31|15/09/2023|||20000000|20000000|147|1
2024-01-01 22:57:45|10204|102311|RLC|77.14B|77140000000|15.94|2158271|6.55|30|2024-04-10|15/12/2023||0.6786||11960000000|15.939999580383|1|2023-11-07|15/09/2023|0.553|0.473|10580000000|10550000000|13.880000114441|1
2024-01-01 22:57:51|10205|18430|THMX|348.14B|348140000000|3096|122981|56.56|42|2024-02-07|15/12/2023||11.6||23750000000|3091.3999023438|1|2023-11-03|15/09/2023|14.1|13.95|23030000000|23020000000|2915.75|1
2024-01-01 22:57:59|10206|13225|UDCD|3.77B|3770000000|1.065|7036914|-18.08|37|2024-02-07|15/12/2023|||||1.0650000572205|1|2023-10-26|15/09/2023|||||0.94300001859665|1
2024-01-01 22:58:05|10207|103427|2838|54.42B|54420000000|14.4|1588581|-10|30|2024-03-27|15/12/2023|||||14.39999961853|1|2023-11-13|15/09/2023|||||13.300000190735|1
2024-01-01 22:58:11|10208|103805|9958|41.18B|41180000000|174.5|6308117|96.95|28|2024-03-29|15/12/2023||1.98||3870000000|174.5|1|2023-11-10|15/09/2023|1.33|1.45|3650000000|3640000000|151|1
2024-01-01 22:58:16|10209|993249|1458|5.17B|5170000000|2.23|5309233|-60.32|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
2024-01-01 22:58:22|10210|103390|2606|44.03B|44030000000|52.1|14177801|7.2|29|2024-03-05|15/12/2023||0.945||3920000000|52.099998474121|1|2023-11-03|15/09/2023|0.9|1.27|3900000000|4470000000|45.950000762939|1
2024-01-01 22:58:29|10211|103765|8926|29.39B|29390000000|40.25|900081|31.65|29|2024-01-02|15/09/2023|||||40.25|1|2023-12-05|15/06/2023|||||40.349998474121|1
2024-01-01 22:58:34|10212|1054797|FINV|1.37B|1370000000|4.895|870089|-1.31|28|2024-03-13|15/12/2023||9.20||3178000000|4.8949999809265|1|2023-11-20|15/09/2023|2.05||3200000000||5.0500001907349|1
2024-01-01 22:58:41|10213|50034|0460|6.06B|6060000000|0.65|9624736|-31.58|22|2024-03-26|15/12/2023||-0.02|||0.64999997615814|1|2023-11-29|15/09/2023|||||0.68999999761581|1
2024-01-01 22:58:47|10214|50506|ALUP11|9.6B|9600000000|31.51|673148|22.34|30|2024-03-07|15/12/2023||0.6443||949530000|31.510000228882|1|2023-11-09|15/09/2023|0.4129|0.4764|788900000|797000000|29.629999160767|1
2024-01-01 22:58:53|10215|18719|LIGT3|2.98B|2980000000|8|1082574|72.79|42|2024-03-14|15/12/2023||1.62||3410000000|8|1|2023-11-09|15/09/2023|-0.0293|1.3|3500000000|3130000000|5.5999999046326|1
2024-01-01 22:59:00|10216|103229|2312|24.03B|24030000000|16.25|7631354|20.37|28|2024-03-14|15/12/2023|||||16.25|1|2023-11-10|15/09/2023|||||14.300000190735|1
2024-01-01 22:59:04|10217|1155841|9966|6.41B|6410000000|6.64|7955849|-38.52|0||
2024-01-01 22:59:09|10218|103718|6278|28.04B|28040000000|95.9|1668015|7.75|30|2024-03-14|15/12/2023||2.3||12790000000|95.900001525879|1|2023-10-25|15/09/2023|3.12|3.12|12740000000|12740000000|89.699996948242|1
2024-01-01 22:59:14|10219|1006205|TPIPPn|28.56B|28560000000|3.4|1581965|0|0||
2024-01-01 22:59:20|10220|41633|MAGM|1.57B|1570000000|1.09|560467|-15.5|33|2024-02-27|15/12/2023|||||1.0900000333786|1|2023-11-22|15/09/2023|||520500000||1.1499999761581|1
2024-01-01 22:59:27|10221|18066|CESC|181.4B|181400000000|136.85|10520615|73.43|47|2024-02-07|15/12/2023||1.80||31210000000|136.85000610352|1|2023-11-08|15/09/2023|2.62|2.5|45330000000|38140000000|86.949996948242|1
2024-01-01 22:59:32|10222|1159071|SUVH|183.38B|183380000000|720.35|303218|47.49|21|2024-02-06|15/12/2023||4.30||3613000000|720.34997558594|1|2023-11-06|15/09/2023|3.85|4.6|2860000000|3210000000|557|1
2024-01-01 22:59:38|10223|43708|005070|4.79T|4790000000000|147300|78017|184.36|28|2024-03-12|15/12/2023||||171350000000|147300|1|2023-11-16|15/09/2023|||163300000000|163300000000|159400|1
2024-01-01 22:59:44|10224|1012983|8415|36.11B|36110000000|35.4|224|-6.6|30|2024-03-14|15/12/2023|||||35.400001525879|1|2023-11-10|15/09/2023|||||33.450000762939|1
2024-01-01 22:59:50|10225|102605|MEGA|35.09B|35090000000|40.25|2062712|-13.9|30|2024-02-23|15/12/2023||0.71||3910000000|40.25|1|2023-11-13|15/09/2023|0.61|0.61|3800000000|3800000000|41.5|1
2024-01-01 22:59:55|10226|1171579|AZNOULA|190.3M|190300000|173|280666|-7.98|13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2024-01-01 23:00:11|10227|100082|1083|10.88B|10880000000|3.25|1996990|-17.09|33|2024-03-18|15/12/2023||0.59||20563000000|3.25|1|2023-11-13|15/09/2023|||||3.1800000667572|1
2024-01-01 23:00:26|10228|101592|SMRA|9.49T|9490000000000|575|47070433|-4.96|40|2024-03-27|15/12/2023||-3.71||1654000000000|575|1|2023-10-30|15/09/2023|8.35|8.35|2116000000000|2116000000000|520|1
2024-01-01 23:00:31|10229|1141292|GREA|6.02B|6020000000|4.8|646568|-0.83|20|2024-02-23|15/12/2023||0.0354||178420000|4.8000001907349|1|2023-11-17|15/09/2023|0.0377|0.04|224800000|213210000|4.75|1
2024-01-01 23:00:37|10230|946387|0327|6.47B|6470000000|6.05|561586|-10.37|32|2024-03-06|15/12/2023|||||6.0500001907349|1|2023-11-29|15/09/2023|||||5.6799998283386|1
2024-01-01 23:00:44|10231|101638|EXCL|26.14T|26140000000000|2000|15958471|-6.54|40|2024-02-12|15/12/2023||10.32||8009260000000|2000|1|2023-11-22|15/09/2023|28|29.76|8103000000000|8102730000000|2070|1
2024-01-01 23:00:51|10232|102270|MEG|61.43B|61430000000|1.97|11092138|-1.5|35|2024-04-09|15/12/2023||0.1198||8470000000|1.9700000286102|1|2023-11-08|15/09/2023|0.1285|0.127|12540000000|9670000000|1.9700000286102|1
2024-01-01 23:00:56|10233|1175317|BOURSA|346.14M|346140000|1724|188903|-15.98|15|2024-02-26|15/12/2023|||||1724|1|2023-10-31|15/09/2023|||||1700|1
2024-01-01 23:01:01|10234|101583|FREN|16.77T|16770000000000|50|183451581|-24.24|28|2024-03-28|15/12/2023|||||50|1|2023-11-15|15/09/2023|||||52|1
2024-01-01 23:01:06|10235|100146|3983|9.08B|9080000000|1.97|1738541|6.49|9|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2024-01-01 23:01:13|10236|1012389|4174|15.91B|15910000000|69.4|346|0.43|29|2024-03-27|15/12/2023|||||69.400001525879|1|2023-11-29|15/09/2023|||||82.800003051758|1
2024-01-01 23:01:21|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
2024-01-01 23:01:26|10238|103791|9933|33.78B|33780000000|42.15|2144220|0.72|30|2024-03-26|15/12/2023||0.7235||25230000000|42.150001525879|1|2023-11-01|15/09/2023|0.56|0.5215|27970000000|27970000000|39.450000762939|1
2024-01-01 23:01:34|10239|41404|ANDINAB|1.86T|1860000000000|2190|696913|5.29|42|2024-02-27|15/12/2023||61.23||865310000000|2190|1|2023-10-31|15/09/2023|67.3|67.3|670330000000|670330000000|1790|1
2024-01-01 23:01:39|10240|103699|6202|15.09B|15090000000|66.7|1545457|-2.2|30|2024-01-29|15/12/2023||-0.095||589250000|66.699996948242|1|2023-10-30|15/09/2023|0.16|0.16|631000000|630750000|62|1
2024-01-01 23:01:44|10241|1056483|1789|7.02B|7020000000|6.26|3940229|-36.06|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2024-01-01 23:01:49|10242|993295|DCPJ|26.37B|26370000000|3069|804465|6.75|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
2024-01-01 23:01:55|10243|102405|AMATA|30.76B|30760000000|26.75|5320820|25.59|31|2024-02-28|15/12/2023||0.6215||2680000000|26.75|1|2023-11-14|15/09/2023|0.34|0.35|2840000000|2840000000|23.10000038147|1
2024-01-01 23:02:00|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
2024-01-01 23:02:06|10245|18394|SOFT|200.54B|200540000000|722.7|927416|163.53|31|2024-02-02|15/12/2023||9.70||24613000000|722.90002441406|1|2023-10-25|15/09/2023|4.45|4.3|19130000000|19130000000|1077.5999755859|0.5
2024-01-01 23:02:13|10246|102165|BLOOM|112.47B|112470000000|9.84|6918103|28.63|31|2024-03-21|15/12/2023||0.185||13800000000|9.8400001525879|1|2023-11-03|15/09/2023|0.19|0.2429|10740000000|12400000000|9.1099996566772|1
2024-01-01 23:02:18|10247|103365|2511|18.01B|18010000000|11.1|501467|5.71|28|2024-03-14|15/12/2023||0.13||2840000000|11.10000038147|1|2023-11-29|15/09/2023||0.11||2530000000|11.10000038147|1
2024-01-01 23:02:24|10248|50156|JSEJ|7.91B|7910000000|9244|88375|-14.78|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2024-01-01 23:02:29|10249|50143|RLOJ|9.56B|9560000000|5994|237125|15.03|18|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2024-01-01 23:02:35|10250|41427|CONCHATORO|766.8B|766800000000|1037.6|926151|-3.03|42|2024-02-28|15/12/2023||34.64||257640000000|1037.5999755859|1|2023-11-01|15/09/2023|22.38|22.15|213010000000|212340000000|996.17999267578|1
2024-01-01 23:02:40|10251|18743|ODPV3|6.42B|6420000000|11.62|1312305|28.68|42|2024-02-28|15/12/2023||0.2||555520000|11.619999885559|1|2023-11-08|15/09/2023|0.206|0.22|546000000|546000000|11.659999847412|1
2024-01-01 23:02:45|10252|18461|VIPI|86.61B|86610000000|609.95|740871|-10.55|30|2024-01-25|15/12/2023||4.6||5950000000|609.95001220703|1|2023-10-31|15/09/2023|0.9|2.63|5460000000|5750000000|613.79998779297|1
2024-01-01 23:02:51|10253|1162311|AXSR|3.13B|3130000000|1.79|1435557|0|30|2024-01-23|15/12/2023|||||1.789999961853|1|2023-10-27|15/09/2023|0.0219||71800000||1.789999961853|1
2024-01-01 23:02:57|10254|15728|FANH|377.3M|377300000|6.65|16502|-10.14|42|2024-03-11|15/12/2023|||||6.6500000953674|1|2023-11-20|15/09/2023|0.44||86900000||6.8200001716614|1
2024-01-01 23:03:03|10255|102105|CFV|4.89T|4890000000000|13500|40590|-10|28|2024-02-28|15/12/2023|||||13500|1|2023-11-29|15/09/2023|||||11920|1
2024-01-01 23:03:09|10256|18021|BJEL|114.26B|114260000000|994.3|59711|-18.56|37|2024-02-08|15/12/2023||6.34||14500000000|992.70001220703|1|2023-11-06|15/09/2023|3.29|3.31|11130000000|11160000000|1042.8499755859|1
2024-01-01 23:03:15|10257|1050113|DESP|624.89M|624890000|9.45|262769|84.21|28|2024-03-07|15/12/2023||0.1287||185980000|9.4499998092651|1|2023-11-09|15/09/2023|-0.11|0.15|178100000|168350000|6.9899997711182|1
2024-01-01 23:03:20|10258|980029|194480|521.27B|521270000000|48500|118759|-13.24|30|2024-04-01|15/12/2023||1966||42050000000|48500|1|2023-11-06|15/09/2023||1099|34800000000|34800000000|50100|1
2024-01-01 23:03:26|10259|1012083|1785|23.17B|23170000000|38.85|2896|21.22|28|2024-02-28|15/12/2023||0.76||7230000000|38.849998474121|1|2023-11-29|15/09/2023|0.68|0.62|5950000000|6600000000|40.400001525879|1
2024-01-01 23:03:32|10260|103473|3014|24.24B|24240000000|150.5|3187672|105.32|28|2024-02-23|15/12/2023||1.97||1500000000|150.5|1|2023-11-01|15/09/2023|2.83|2.73|1770000000|1750000000|162.5|1
2024-01-01 23:03:38|10261|20389|ARCO|2.67B|2670000000|12.69|944449|51.67|42|2024-03-13|15/12/2023||0.2693||1240000000|12.689999580383|1|2023-11-16|15/09/2023|0.28|0.21|1100000000|1110000000|10.539999961853|1
2024-01-01 23:03:47|10262|39876|JKLC|105.76B|105760000000|895|361397|10.17|47|2024-01-31|15/12/2023||7.10||16900000000|904.79998779297|1|2023-11-02|15/09/2023|7.9|7.76|15720000000|15300000000|672.84997558594|1
2024-01-01 23:03:53|10263|103768|9802|25.41B|25410000000|133.5|1295017|-12.17|30|2024-01-17|15/12/2023||1.97||4050000000|133.5|1|2023-10-30|15/09/2023|1.78|2.16|3540000000|4890000000|130|1
2024-01-01 23:03:58|10264|18809|UNIP6|8.28B|8280000000|76.59|183980|-12.98|28|2024-03-14|15/12/2023|||||76.589996337891|1|2023-11-09|15/09/2023||||1130000000|72.940002441406|1
2024-01-01 23:04:06|10265|18243|JMSH|95.42B|95420000000|99.9|6483352|37.48|30|2024-01-22|15/12/2023|||||99.900001525879|1|2023-11-03|15/09/2023|||||82.800003051758|1
2024-01-01 23:04:11|10266|103261|2362|23.82B|23820000000|40.7|1478047|33.01|28|2024-03-22|15/12/2023|||||40.700000762939|1|2023-11-09|15/09/2023|||||32.599998474121|1
2024-01-01 23:04:17|10267|41415|CAP|1.08T|1080000000000|7200|223351|3.6|41|2024-01-01|15/12/2023||0.4543||741970000|7200|1|2023-11-03|15/09/2023|0.0378|0.2226|673110000|700080000|5097|1
2024-01-01 23:04:22|10268|986203|SPRC|35.77B|35770000000|8.25|17909860|-22.9|30|2024-02-14|15/12/2023||5.07|||8.25|1|2023-11-08|15/09/2023|0.98|0.99|61110000000|61110000000|8|1
2024-01-01 23:04:27|10269|50142|VKEJ|14.63B|14630000000|1412|1399415|6.41|15|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2024-01-01 23:04:34|10270|41431|ITAUCL|1.86T|1860000000000|8580|170743|9.48|38|2024-02-28|15/12/2023||390.38||377170000000|8580|1|2023-10-31|15/09/2023|332.78|301.8|399420000000|428870000000|7905|1
2024-01-01 23:04:41|10271|980010|182400|516.27B|516270000000|6230|304306|-54.53|25|2023-05-15|15/03/2023|-350.34||2110000000||11960|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1
2024-01-01 23:04:47|10272|18402|STTE|59.16B|59160000000|148|2284993|-18.75|33|2024-01-17|15/12/2023|||||148.44999694824|1|2023-10-26|15/09/2023|0.7||14940000000|16090000000|150.89999389648|1
2024-01-01 23:04:54|10273|103413|2723|18.27B|18270000000|101.5|689196|-33|34|2024-03-05|15/12/2023||1.32||5200000000|101.5|1|2023-11-06|15/09/2023|1.27|1.26|5150000000|5150000000|101|1
2024-01-01 23:05:00|10274|50019|3377|3.35B|3350000000|0.44|155716560|-59.63|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
2024-01-01 23:05:11|10275|6379|SOHU|335.01M|335010000|9.93|78733|-27.57|42|2024-02-02|15/12/2023||-0.21|||9.9300003051758|1|2023-11-13|15/09/2023|-0.3|-0.59|145430000||8.7399997711182|1
2024-01-01 23:05:16|10276|50092|HYPJ|11.14B|11140000000|3111|1299418|-7.52|17|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1
2024-01-01 23:05:20|10277|994066|PSHn|24.12B|24120000000|12.1|518307|-8.33|0||
2024-01-01 23:05:26|10278|980111|222080|772.83B|772830000000|11000|246660|22.22|28|2024-03-29|15/12/2023||||92300000000|11000|1|2023-11-15|15/09/2023|||35900000000|28900000000|10150|1
2024-01-01 23:05:36|10279|42658|LMDr|1.17B|1170000000|6.76|96928|15.56|32|2024-03-28|15/12/2023|||||6.7600002288818|1|2023-11-22|15/09/2023|||||6.4450001716614|1
2024-01-01 23:05:42|10280|18289|MOFS|187.16B|187160000000|1260.05|378842|80.79|30|2024-01-24|15/12/2023|||||1260.0500488281|1|2023-11-01|15/09/2023|||||1038.0500488281|1
2024-01-01 23:05:48|10281|50071|3339|5.22B|5220000000|1.22|3086983|-10.95|27|2024-03-26|15/12/2023||0.08||4961000000|1.2200000286102|1|2023-11-29|15/09/2023|||||1.2300000190735|1
2024-01-01 23:05:54|10282|50035|0506|8.22B|8220000000|2.94|807750|5|29|2024-03-26|15/12/2023|||||2.9400000572205|1|2023-10-27|15/09/2023|||||2.6900000572205|1
2024-01-01 23:05:59|10283|1169503|248070|1.33T|1330000000000|27300|290990|56.9|18|2024-03-18|15/12/2023||||440710000000|27300|1|2023-11-07|15/09/2023|||529100000000|530450000000|29200|1
2024-01-01 23:06:04|10284|1166568|UTIA|110.66B|110660000000|871|189327|0.66|19|2024-01-29|15/12/2023||||2930000000|869.70001220703|1|2023-10-27|15/09/2023|14.4|14.4|2920000000|3140000000|743.09997558594|1
2024-01-01 23:06:10|10285|969099|6878|431M|431000000|0.048|698206671|-96.76|18|2024-03-27|15/12/2023||0.08||1545000000|0.04800000041723|1|2023-11-29|15/09/2023|||||0.06100000068545|1
2024-01-01 23:06:16|10286|18029|BACH|83.63B|83630000000|414.5|2827725|3.44|47|2024-02-08|15/12/2023|||||414.5|1|2023-11-07|15/09/2023|7.3|6.66|15400000000|15390000000|430.04998779297|1
2024-01-01 23:06:20|10287|100078|1052|7.11B|7110000000|4.25|1909153|0|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
2024-01-01 23:06:27|10288|103284|2393|22.17B|22170000000|50|1013204|35.32|39|2024-03-20|15/12/2023||0.96||4340000000|50|1|2023-11-10|15/09/2023|0.91|0.85|4520000000|4340000000|45.400001525879|1
2024-01-01 23:06:33|10289|947234|GRAN|99.77B|99770000000|411.8|1631663|26.88|30|2024-01-23|15/12/2023||||12260000000|411.79998779297|1|2023-11-09|15/09/2023|4.2|3.3|11900000000|11900000000|358.04998779297|1
2024-01-01 23:06:39|10290|103175|1909|19.62B|19620000000|14.8|1786607|-9.48|30|2024-03-08|15/12/2023||0.15||15210000000|14.800000190735|1|2023-11-13|15/09/2023||0.02||14300000000|14.10000038147|1
2024-01-01 23:06:44|10291|103617|4915|31.34B|31340000000|67.7|4207527|21.98|30|2024-02-23|15/12/2023||1.38||15460000000|67.699996948242|1|2023-11-08|15/09/2023|1.63|1.62|15720000000|15720000000|63.400001525879|1
2024-01-01 23:06:50|10292|1161487|353200|1.36T|1360000000000|27050|333879|43.12|16|2024-03-12|15/12/2023||||248110000000|27050|1|2023-11-02|15/09/2023|||237800000000|237840000000|19980|1
2024-01-01 23:06:58|10293|979186|030190|560.2B|560200000000|9470|122419|-22.38|30|2024-03-15|15/12/2023||184.66||121220000000|9470|1|2023-11-14|15/09/2023|221.84|201.6|118810000000|118800000000|8140|1
2024-01-01 23:07:03|10294|103202|2059|87.1B|87100000000|914|1612037|138.02|30|2024-02-23|15/12/2023||8.33||1780000000|914|1|2023-11-03|15/09/2023|10.3|10.3|1420000000|1410000000|713|1
2024-01-01 23:07:08|10295|990832|1908|31.54B|31540000000|16.64|1526354|-26.86|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
2024-01-01 23:07:14|10296|18693|GRND3|6.38B|6380000000|7.07|1290408|17.25|35|2024-02-29|15/12/2023|||||7.0700001716614|1|2023-11-09|15/09/2023|||||6.6399998664856|1
2024-01-01 23:07:19|10297|18019|LIND|483.44B|483440000000|5666.85|74694|64.44|32|2024-02-28|15/12/2023||||6910000000|5666.8500976562|1|2023-11-06|15/09/2023|12.5||7110000000|7110000000|6106.5|1
2024-01-01 23:07:25|10298|1012848|6548|31.50B|31500000000|33.4|832|12.46|30|2024-02-28|15/12/2023||0.22||2650000000|33.400001525879|1|2023-11-29|15/09/2023|0.43|0.43|2840000000|2840000000|33.349998474121|1
2024-01-01 23:07:31|10299|20941|PAM|3.26B|3260000000|49.48|217652|54.92|37|2024-03-06|15/12/2023||0.7128||499380000|49.520000457764|1|2023-11-08|15/09/2023|2.8|1.37|474000000|480980000|36.959999084473|1
2024-01-01 23:07:36|10300|1123045|2616|2.89B|2890000000|2.27|5702116|-50.97|1|2023-03-25|15/12/2022|||||3.5499999523163|1|
2024-01-01 23:07:42|10301|39904|SHCU|147.94B|147940000000|2210.4|72029|15.02|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
2024-01-01 23:07:48|10302|103536|3376|23.19B|23190000000|123.5|5166131|51.35|34|2024-03-26|15/12/2023||1.38||2810000000|123.5|1|2023-11-13|15/09/2023|1.6|1.6|2850000000|2850000000|112|1
2024-01-01 23:07:54|10303|102497|EASTW|6.01B|6010000000|4.18|239517|-21.13|28|2024-02-23|15/12/2023|||||4.1799998283386|1|2023-11-09|15/09/2023|||||4.2199997901917|1
2024-01-01 23:07:59|10304|954965|6456|22.3B|22300000000|66|1262135|-25|30|2024-03-01|15/12/2023||0.2533||21620000000|66|1|2023-11-03|15/09/2023|-2.39|-2.39|17390000000|17390000000|57|1
2024-01-01 23:08:06|10305|102602|MBK|21.82B|21820000000|15.8|1636217|-10.73|28|2024-02-22|15/12/2023|||||15.800000190735|1|2023-11-14|15/09/2023|||||15.89999961853|1
2024-01-01 23:08:11|10306|103762|8422|19.65B|19650000000|180|228659|0|30|2024-02-23|15/12/2023||2.46||760000000|180|1|2023-11-03|15/09/2023||1.94||596000000|174|1
2024-01-01 23:08:16|10307|1142505|300720|885.86B|885860000000|12790|40033|9.79|22|2024-02-28|15/12/2023||||434000000000|12790|1|2023-11-15|15/09/2023|||424000000000|378000000000|12730|1
2024-01-01 23:08:21|10308|943523|2386|17.66B|17660000000|4|2751937|16.62|17|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1
2024-01-01 23:08:27|10309|103132|1710|17.66B|17660000000|20.15|1629166|8.33|32|2024-03-06|15/12/2023||-0.1067||5130000000|20.14999961853|1|2023-11-14|15/09/2023|-0.12|-0.12|5260000000|5260000000|18.950000762939|1
2024-01-01 23:08:33|10310|1142378|TITCr|1.6B|1600000000|21.25|45393|77.86|19|2024-03-13|15/12/2023|||||21.450000762939|1|2023-11-09|15/09/2023|||663000000|663070000|18.799999237061|1
2024-01-01 23:08:38|10311|1165334|MINS|191.04B|191040000000|322.5|181448|-3.68|17|2024-02-28|15/12/2023||||5054000000|322.14999389648|1|2023-11-09|15/09/2023|2.19|2.19|6210000000|6240000000|314.70999145508|1
2024-01-01 23:08:44|10312|943511|1966|730.58M|730580000|0.17|4629115|-82.65|18|2024-03-27|15/12/2023|||||0.17299999296665|1|2023-11-29|15/09/2023|||||0.2039999961853|1
2024-01-01 23:08:51|10313|49982|0639|14.19B|14190000000|2.88|3736619|15.66|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
2024-01-01 23:08:56|10314|1012318|3630|6.88B|6880000000|37.35|868|34.11|28|2024-02-28|15/12/2023|||||37.349998474121|1|2023-11-29|15/09/2023|||||34.5|1
2024-01-01 23:09:01|10315|1171882|JUBN|81.18B|81180000000|509.65|276441|-3.32|12|2024-01-30|15/12/2023||||12254000000|509.64999389648|1|2023-10-17|15/09/2023|3.6|3.6|10200000000|10460000000|476.64999389648|1
2024-01-01 23:09:10|10316|1148091|1831|3.8B|3800000000|79.9|374427|95.52|23|2024-03-05|15/12/2023|||||79.900001525879|1|2023-11-09|15/09/2023|||||70.5|1
2024-01-01 23:09:19|10317|37778|EATP|5.81B|5810000000|26.6|67453|35.99|40|2024-02-28|15/12/2023||||2825000000|26.60000038147|1|2023-11-08|15/09/2023|||632800000|633130000|27.35000038147|1
2024-01-01 23:09:27|10318|1012761|6274|34.14B|34140000000|126|12932|145.14|30|2024-03-06|15/12/2023||1.62||4410000000|126|1|2023-10-27|15/09/2023|1.36|1.36|4180000000|4180000000|111.5|1
2024-01-01 23:09:33|10319|27084|GENTERA|37.24B|37240000000|23.58|3186123|7.47|41|2024-02-21|15/12/2023||0.8186||8030000000|23.579999923706|1|2023-10-30|15/09/2023|0.785|0.7631|7790000000|7670000000|19.309999465942|1
2024-01-01 23:09:40|10320|42676|TENr|1.87B|1870000000|15.9|175028|-21.98|39|2023-11-01|15/09/2023|||||14.189999580383|1|2023-09-21|15/06/2023|||||15.10000038147|1
2024-01-01 23:09:46|10321|13196|AHCS|5.32B|5320000000|0.845|496545|-13.33|28|2024-02-20|15/12/2023|||||0.84500002861023|1|2023-10-23|15/09/2023|||||0.8299999833107|1
2024-01-01 23:09:51|10322|41700|SETI|3.48B|3480000000|0.8|9808284|33.33|42|2024-02-27|15/12/2023|||||0.80000001192093|1|2023-11-23|15/09/2023|0.0105|-0.095|1080000000|1080000000|0.84500002861023|1
2024-01-01 23:09:57|10323|102456|CENTEL|59.06B|59060000000|43.75|3443927|-12.94|31|2024-02-26|15/12/2023||0.384|||43.75|1|2023-11-10|15/09/2023|0.05|0.05|5210000000|5270000000|46.25|1
2024-01-01 23:10:03|10324|943446|0535|4.65B|4650000000|0.28|38919187|-56.25|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
2024-01-01 23:10:11|10325|1056506|LX|299.97M|299970000|1.84|484387|-3.16|28|2024-03-13|15/12/2023||||3193000000|1.8400000333786|1|2023-11-22|15/09/2023|1.1||3510000000|3110000000|2.0499999523163|1
2024-01-01 23:10:17|10326|101595|SCMA|10.75T|10750000000000|170|66256162|-17.48|30|2024-04-02|15/12/2023||||2176000000000|170|1|2023-10-31|15/09/2023|||1758000000000|1758000000000|148|1
2024-01-01 23:10:22|10327|103314|2439|24.02B|24020000000|109.5|2943551|37.39|30|2024-02-28|15/12/2023||2.06||10480000000|109.5|1|2023-10-26|15/09/2023|1.97|1.97|9460000000|9450000000|88.599998474121|1
2024-01-01 23:10:29|10328|102433|BLA|34.15B|34150000000|20|2791913|-30.43|31|2024-02-23|15/12/2023|||||20|1|2023-11-08|15/09/2023|0.38||13210000000||21.700000762939|1
2024-01-01 23:10:35|10329|19487|KRDMD|25.68B|25680000000|23.76|60069476|32.82|42|2024-03-11|15/12/2023|||||23.760000228882|1|2023-11-06|15/09/2023|||10580000000|10580000000|25.579999923706|1
2024-01-01 23:10:41|10330|946718|RMT|233.01B|233010000000|3322.5|70848|71.26|35|2024-02-08|15/12/2023|||||3322.5|1|2023-11-02|15/09/2023|23.8|18|11310000000|11340000000|2775.5|1
2024-01-01 23:10:46|10331|103101|1536|16.69B|16690000000|59.7|642721|-10.9|30|2024-03-14|15/12/2023||0.445||1820000000|59.700000762939|1|2023-11-14|15/09/2023|0.4|0.475|1560000000|1570000000|62.900001525879|1
2024-01-01 23:10:52|10332|943441|0405|6.17B|6170000000|1.26|3460427|-36.04|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2024-01-01 23:10:57|10333|102370|PGOLD|77.48B|77480000000|26.9|1822907|-22.92|35|2024-04-16|15/12/2023||0.9972|||26.89999961853|1|2023-10-24|15/09/2023|0.7859|0.791|48070000000|48070000000|28.950000762939|1
2024-01-01 23:11:03|10334|18048|BLDT|173.98B|173980000000|7335.85|16001|-4.85|36|2024-01-25|15/12/2023||41.47||14710000000|7335.8500976562|1|2023-10-27|15/09/2023|30.4|30.26|13250000000|13240000000|6449.6499023438|1
2024-01-01 23:11:09|10335|100034|0546|10.93B|10930000000|4.33|2612833|-8.84|19|2024-03-27|15/12/2023|||||4.3299999237061|1|2023-11-29|15/09/2023|||||4.2199997901917|1
2024-01-01 23:11:15|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2024-01-01 23:11:21|10337|42641|HRMr|1.23B|1230000000|13.16|77102|20.73|30|2023-12-01|15/09/2023|||||13.239999771118|1|2023-09-25|15/06/2023|||||13.359999656677|1
2024-01-01 23:11:26|10338|102835|TISCO|79.87B|79870000000|99.75|3155757|0.5|30|2024-01-15|15/12/2023||2.31||4890000000|99.75|1|2023-11-13|15/09/2023|2.34|2.34|4810000000|4800000000|96.25|1
2024-01-01 23:11:32|10339|27114|CHDRAUIB|98.4B|98400000000|102.58|396803|23.32|40|2024-02-27|15/12/2023||2.17||71120000000|102.58000183105|1|2023-10-25|15/09/2023|1.95|1.67|64290000000|64460000000|102.18000030518|1
2024-01-01 23:11:38|10340|103584|3682|31.49B|31490000000|7.47|3935042|22.46|28|2024-02-28|15/12/2023|||||7.4699997901917|1|2023-11-29|15/09/2023|||||7.4699997901917|1
2024-01-01 23:11:45|10341|19258|AEFES|81.41B|81410000000|137.5|3405309|106.67|42|2024-02-29|15/12/2023||1.77||38170000000|137.5|1|2023-11-01|15/09/2023||4.86|49790000000|48920000000|99.849998474121|1
2024-01-01 23:11:51|10342|1012184|3211|13.54B|13540000000|89.9|1091|23.15|28|2024-03-07|15/12/2023|||||89.900001525879|1|2023-10-25|15/09/2023|||||78.699996948242|1
2024-01-01 23:11:56|10343|961712|4968|16.64B|16640000000|184|3424435|63.56|30|2024-03-04|15/12/2023||0.0275||816000000|184|1|2023-10-27|15/09/2023|-0.5|-0.5|738000000|738000000|121|1
2024-01-01 23:12:01|10344|1140499|TVOn|19.03B|19030000000|21.4|349714|-24.91|0||
2024-01-01 23:12:06|10345|990477|0826|5.83B|5830000000|2.1|4254538|-27.08|6|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2024-01-01 23:12:12|10346|1012086|1795|71.94B|71940000000|272|6891114|10.57|28|2024-02-28|15/12/2023||1.85||3350000000|272|1|2023-11-10|15/09/2023|4.76|4.75|4570000000|4570000000|236|1
2024-01-01 23:12:18|10347|102268|MWC|54.89B|54890000000|18.6|662912|-2.62|31|2024-02-27|15/12/2023|||||18.60000038147|1|2023-11-13|15/09/2023|||6770000000|5790000000|17.10000038147|1
2024-01-01 23:12:23|10348|18053|BRIG|206.84B|206840000000|896|473434|93.1|30|2024-02-08|15/12/2023||4.2||10290000000|894.79998779297|1|2023-11-08|15/09/2023|5.8|6.82|13670000000|13670000000|667.40002441406|1
2024-01-01 23:12:29|10349|945731|PLANB|37.96B|37960000000|8.85|13299722|16.45|30|2024-02-29|15/12/2023||0.06||2074000000|8.8500003814697|1|2023-11-13|15/09/2023|0.06|0.06|2140000000|2130000000|7.9499998092651|1
2024-01-01 23:12:34|10350|1153712|330590|766.57B|766570000000|3155|177535|-20.93|16|2023-05-12|15/03/2023|17.13||29180000000||3795|1|2023-02-24|15/12/2022|58.09||57920000000||3765|1
2024-01-01 23:12:41|10351|103244|2338|15.16B|15160000000|71.1|2127969|-16.06|28|2024-03-01|15/12/2023|||||71.099998474121|1|2023-11-29|15/09/2023|||||68.5|1
2024-01-01 23:12:48|10352|18712|SIMH3|7.96B|7960000000|9.63|3750515|42.46|40|2024-03-06|15/12/2023||0.3423||7940000000|9.6300001144409|1|2023-11-08|15/09/2023|0.1914|0.1914|8320000000|8040000000|7.9099998474121|1
2024-01-01 23:12:53|10353|943498|1515|6.25B|6250000000|4.82|2311377|-16.32|6|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2024-01-01 23:12:57|10354|980619|NVA6|1.12B|1120000000|1.32|0|-34.65|0||
2024-01-01 23:13:01|10355|1123044|2019|308.81M|308810000|0.1|1904315|-86.84|0||
2024-01-01 23:13:07|10356|18282|PROR|82.42B|82420000000|4941|8189|24.85|29|2024-02-07|15/12/2023|||||4965.6499023438|1|2023-11-03|15/09/2023|||||5089.8500976562|1
2024-01-01 23:13:12|10357|950752|200771|8.49B|8490000000|7.22|242280|-25.57|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2024-01-01 23:13:17|10358|1012995|8436|20.13B|20130000000|171|746|0|30|2024-03-19|15/12/2023||2.31||2220000000|171|1|2023-11-08|15/09/2023|2.78|2.78|2210000000|2210000000|180|1
2024-01-01 23:13:23|10359|1114113|6592|85.31B|85310000000|128|423678|25.49|24|2024-03-07|15/12/2023||1.88||7520000000|128|1|2023-11-03|15/09/2023|1.77|1.92|7500000000|7410000000|128|1
2024-01-01 23:13:29|10360|950281|HEIN|7.29B|7290000000|24.14|208937|-4.21|30|2024-02-14|15/12/2023|||||24.139999389648|1|2023-11-27|15/09/2023|0.289||599700000|599700000|23.39999961853|1
2024-01-01 23:13:34|10361|18109|EIDP|99.51B|99510000000|562|945712|-2.05|30|2024-02-07|15/12/2023|||||560.54998779297|1|2023-11-08|15/09/2023|4.9||7260000000||477.89999389648|1
2024-01-01 23:13:39|10362|953666|SKPR|1.23B|1230000000|0.79|3861822|-50.93|30|2024-02-22|15/12/2023|||||0.79000002145767|1|2023-11-30|15/09/2023|0.017||519900000||0.78500002622604|1
2024-01-01 23:13:44|10363|1159098|SUPEREIFu|3.17B|3170000000|6.15|144667|-37.24|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
2024-01-01 23:13:50|10364|100088|1117|5.86B|5860000000|0.74|3750344|-25.25|21|2024-03-25|15/12/2023||0.06||7112000000|0.74000000953674|1|2023-11-29|15/09/2023|||||0.77999997138977|1
2024-01-01 23:13:55|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
2024-01-01 23:14:00|10366|1052357|TOA|45.86B|45860000000|22.6|1603317|-33.04|28|2024-02-22|15/12/2023||0.2975|||22.60000038147|1|2023-11-14|15/09/2023|0.32|0.3056|5380000000|5540000000|21.60000038147|1
2024-01-01 23:14:06|10367|950206|DOVT|5.85B|5850000000|3.62|1197563|-15.42|28|2024-02-21|15/12/2023|||||3.6199998855591|1|2023-11-24|15/09/2023|0.015||272000000|271980000|3.5499999523163|1
2024-01-01 23:14:12|10368|39886|MCEI|161.64B|161640000000|3169.45|1462131|105.44|30|2024-01-16|15/12/2023||-1.02||1680000000|3169.4499511719|1|2023-11-08|15/09/2023|-3.72|-3.39|1650000000|1690000000|2623.6499023438|1
2024-01-01 23:14:19|10369|1012640|5530|16.89B|16890000000|40.2|216|2.94|29|2024-03-28|15/12/2023|||||40.200000762939|1|2023-11-13|15/09/2023|||||36.75|1
2024-01-01 23:14:25|10370|103265|2367|13.39B|13390000000|20|12915426|15.94|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
2024-01-01 23:14:31|10371|37846|JSW|4.93B|4930000000|42.03|603485|-27.73|42|2024-03-14|15/12/2023|||||42.029998779297|1|2023-11-22|15/09/2023||-10.8|3400000000|3590000000|49.970001220703|1
2024-01-01 23:14:36|10372|1166725|GMAT3|15.86B|15860000000|7.18|6034026|13.61|18|2024-03-06|15/12/2023||0.1477||7370000000|7.1799998283386|1|2023-11-10|15/09/2023|0.135|0.1416|6940000000|6960000000|6.0500001907349|1
2024-01-01 23:14:42|10373|30642|STBP3|8.1B|8100000000|9.37|4746431|19.97|30|2024-03-04|15/12/2023||0.165||580340000|9.3699998855591|1|2023-11-08|15/09/2023|0.16|0.16|533700000|533850000|7.8000001907349|1
2024-01-01 23:14:50|10374|103470|3010|23.27B|23270000000|98.6|401161|17.66|30|2024-03-19|15/12/2023||2.67||18400000000|98.599998474121|1|2023-11-29|15/09/2023||3.58||20440000000|101.5|1
2024-01-01 23:14:55|10375|50164|SNTJ|32.35B|32350000000|28657|46240|11.74|19|2023-03-01|15/12/2022|13.83||14680000000||29568|1|2022-08-31|15/06/2022|4.34||13400000000||24787|1
2024-01-01 23:15:04|10376|103017|1313|20.14B|20140000000|15.2|1347854|11.76|30|2024-02-28|15/12/2023||-0.28||19650000000|15.199999809265|1|2023-11-09|15/09/2023||-0.26||19590000000|15.25|1
2024-01-01 23:15:10|10377|18046|BRLC|115.35B|115350000000|1499.65|97003|48.19|30|2024-02-02|15/12/2023||13.9||23000000000|1499.6500244141|1|2023-11-08|15/09/2023|7.6|7.6|22860000000|22860000000|1288|1
2024-01-01 23:15:22|10378|41636|BATO|2.65B|2650000000|9.29|275225|-17.2|37|2024-02-07|15/12/2023||0.3414||806860000|9.289999961853|1|2023-10-30|15/09/2023|0.209|0.2574|607000000|573880000|9.4300003051758|1
2024-01-01 23:15:28|10379|18206|IIFL|229.84B|229840000000|602.75|1081158|23.65|30|2024-01-31|15/12/2023|||||602.75|1|2023-10-18|15/09/2023|13.8||16020000000|16010000000|665.29998779297|1
2024-01-01 23:15:34|10380|946781|ALKY|138.09B|138090000000|2701.35|75028|-4.74|29|2024-02-08|15/12/2023||||4950000000|2701.3500976562|1|2023-11-07|15/09/2023|5.3|8|3520000000|3770000000|2211.9499511719|1
2024-01-01 23:15:38|10381|1112810|1119|3.59B|3590000000|2.31|4191997|-40.31|1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2024-01-01 23:15:44|10382|1155902|EH|977.23M|977230000|16.8|1123116|95.8|13|2024-03-26|15/12/2023||-0.65||71520000|16.809999465942|1|2023-11-22|15/09/2023|-0.54|-1.13|28620000|11930000|15.390000343323|1
2024-01-01 23:15:49|10383|1153002|VIVA3|8.06B|8060000000|34.25|2289179|52.7|19|2024-03-14|15/12/2023||0.7641||787760000|34.25|1|2023-11-08|15/09/2023|0.3048|0.3048|458700000|458700000|27.430000305176|1
2024-01-01 23:15:55|10384|37900|NEUP|4.08B|4080000000|925|1224|42.31|33|2024-03-15|15/12/2023||||3200000000|925|1|2023-11-14|15/09/2023|||2970000000|3000000000|721|1
2024-01-01 23:16:01|10385|8578|2038|4.82B|4820000000|0.61|5056232|-27.38|29|2024-03-07|15/12/2023||-0.01||5269000000|0.61000001430511|1|2023-11-29|15/09/2023|||||0.60000002384186|1
2024-01-01 23:16:07|10386|18246|JUBA|92.16B|92160000000|577.55|534542|45.43|42|2024-02-02|15/12/2023||4.80||15049000000|580.15002441406|1|2023-10-27|15/09/2023||4.30||14456000000|339.70001220703|1
2024-01-01 23:16:13|10387|103648|5469|29.22B|29220000000|55.3|4014695|74.72|30|2024-03-28|15/12/2023||1.23||10710000000|55.299999237061|1|2023-10-30|15/09/2023||2.22||11770000000|54.400001525879|1
2024-01-01 23:16:19|10388|43898|020560|830.44B|830440000000|11160|182579|-20.29|42|2024-04-01|15/12/2023||-109.00||1779400000000|11160|1|2023-11-15|15/09/2023||-343.00|2002000000000|1706800000000|10470|1
2024-01-01 23:16:25|10389|1137427|293780|201.8B|201800000000|9050|85360|-15.02|18|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2024-01-01 23:16:30|10390|18353|REXP|111.46B|111460000000|376.15|1941510|-49.9|30|2024-02-12|15/12/2023|||||377.5|1|2023-11-14|15/09/2023|||||438.70001220703|1
2024-01-01 23:16:36|10391|13799|ENAE|4.86B|4860000000|9.17|615622|52.83|42|2024-03-21|15/12/2023||||7386000000|9.170000076294|1|2023-11-22|15/09/2023|||11880000000|11880000000|7.289999961853|1
2024-01-01 23:16:43|10392|103649|5471|9.64B|9640000000|57.4|1001392|14.57|39|2024-02-23|15/12/2023|||||57.400001525879|1|2023-11-10|15/09/2023|||||49.099998474121|1
2024-01-01 23:16:48|10393|41377|STHHF|2.55M|2550000|0.0003|4760|-99.8|22|2023-08-29|15/06/2023|||||6|1|2023-05-31|15/03/2023|||||25|1
2024-01-01 23:16:54|10394|103751|8163|15.12B|15120000000|54.2|2072039|43.39|30|2024-02-28|15/12/2023||0.88||6820000000|54.200000762939|1|2023-11-29|15/09/2023|3.84|3.84|6840000000|6840000000|52.099998474121|1
2024-01-01 23:17:00|10395|41447|ENTEL|973.31B|973310000000|3222.7|266274|9.99|40|2024-01-31|15/12/2023||86.84||663670000000|3222.6999511719|1|2023-11-06|15/09/2023|-40.05|94.74|617440000000|634520000000|3169.3000488281|1
2024-01-01 23:17:06|10396|18106|EDEL|70.48B|70480000000|78.45|12554878|21.47|30|2024-01-24|15/12/2023|||||78.449996948242|1|2023-11-10|15/09/2023|||||59.950000762939|1
2024-01-01 23:17:12|10397|103591|3705|12.39B|12390000000|46.5|410736|1.09|28|2024-03-28|15/12/2023|||||46.5|1|2023-11-29|15/09/2023|||||47.450000762939|1
2024-01-01 23:17:18|10398|950031|AVNT|59.57B|59570000000|436.45|192309|9.25|29|2024-02-14|15/12/2023||7.3||12160000000|437.39999389648|1|2023-11-07|15/09/2023|6.1|6.1|15540000000|13450000000|407.29998779297|1
2024-01-01 23:17:29|10399|103139|1718|10.96B|10960000000|8.17|2309696|-5.11|28|2024-03-12|15/12/2023|||||8.170000076294|1|2023-11-03|15/09/2023|||||7.9800000190735|1
2024-01-01 23:17:34|10400|102054|TXTP|2.98B|2980000000|115.8|26912|8.22|30|2024-02-22|15/12/2023||||87570000|115.80000305176|1|2023-11-29|15/09/2023|||80850000|83000000|113.59999847412|1
2024-01-01 23:17:39|10401|1088207|TCPI|36.88T|36880000000000|7375|8813024|-7.23|23|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1
2024-01-01 23:17:46|10402|18596|ALOS3|14.99B|14990000000|26.55|4630551|60.52|39|2024-03-13|15/12/2023||0.4311||818920000|26.549999237061|1|2023-11-13|15/09/2023|0.1027|0.1609|641000000|646820000|24.700000762939|1
2024-01-01 23:17:53|10403|1055134|SAPR11|8.76B|8760000000|29.19|1242626|61.63|28|2024-02-08|15/12/2023||0.8937||1620000000|29.190000534058|1|2023-11-08|15/09/2023|1.25|1.05|1610000000|1610000000|23.440000534058|1
2024-01-01 23:17:59|10404|103369|2520|21.08B|21080000000|38.85|1869301|33.05|32|2024-03-12|15/12/2023||1.47||6500000000|38.849998474121|1|2023-11-08|15/09/2023||0.29||2900000000|35.400001525879|1
2024-01-01 23:18:05|10405|103704|6214|28.1B|28100000000|112|608709|61.15|29|2024-03-12|15/12/2023||1.38||10100000000|112|1|2023-11-01|15/09/2023|1.49|1.49|9670000000|9670000000|100|1
2024-01-01 23:18:09|10406|1115822|0059|126.69M|126690000|0.015|7819447|-76.92|0||
2024-01-01 23:18:15|10407|102432|BLAND|12.32B|12320000000|0.71|5854390|-31.73|28|2024-02-12|15/12/2023|||||0.70999997854233|1|2023-11-14|15/09/2023|||||0.68000000715256|1
2024-01-01 23:18:21|10408|41673|SWAY|10.02B|10020000000|2.06|7860986|27.16|30|2024-02-29|15/12/2023|||||2.0599999427795|1|2023-11-22|15/09/2023|0.0312|0.038|1540000000|1540000000|1.9800000190735|1
2024-01-01 23:18:27|10409|103353|2489|9.62B|9620000000|13|1635637|30|30|2024-02-02|15/12/2023|||||13|1|2023-11-29|15/09/2023|||||12|1
2024-01-01 23:18:34|10410|1017276|ADMr|514.56M|514560000|2.22|283619|30.59|25|2023-12-07|15/09/2023|||||2.25|1|2023-09-27|15/06/2023|||||2.1449999809265|1
2024-01-01 23:18:39|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
2024-01-01 23:18:46|10412|43355|025860|354.82B|354820000000|7400|239301|-13.04|36|2023-11-16|15/09/2023|||||7370|1|2023-08-15|15/06/2023|||||7920|1
2024-01-01 23:18:52|10413|103084|1513|57.56B|57560000000|116.5|13359483|73.36|30|2024-03-07|15/12/2023||1.88||6150000000|116.5|1|2023-11-08|15/09/2023|1.49|1.47|5530000000|5380000000|102.5|1
2024-01-01 23:18:58|10414|13198|MERS|2.84B|2840000000|13.45|110593|-12.21|34|2024-02-28|15/12/2023||||801000000|13.789999961853|1|2023-11-06|15/09/2023||||668000000|13.310000419617|1
2024-01-01 23:19:03|10415|1118184|1896|10.3B|10300000000|8.98|2215040|-0.33|4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2024-01-01 23:19:10|10416|11304|NREK|124.28M|124280000|66|1322776|-47.12|31|2024-03-12|15/12/2023|||||66.099998474121|1|2023-11-14|15/09/2023|||||64.900001525879|1
2024-01-01 23:19:16|10417|103391|2607|33.83B|33830000000|31.7|5367978|14.03|28|2024-03-19|15/12/2023|||||31.700000762939|1|2023-11-01|15/09/2023|||||29.85000038147|1
2024-01-01 23:19:22|10418|1012575|5306|16.57B|16570000000|131.5|255627|-6.07|30|2024-03-25|15/12/2023||1.39||1120000000|131.5|1|2023-11-06|15/09/2023|1.27|1.62|1160000000|1220000000|124.5|1
2024-01-01 23:19:29|10419|41472|PARAUCO|1.29T|1290000000000|1420|689374|31.25|36|2024-01-25|15/12/2023||59.29||76820000000|1420|1|2023-10-19|15/09/2023|23.81|30.93|62990000000|64350000000|1250|1
2024-01-01 23:19:34|10420|43369|001440|1.25T|1250000000000|10080|400869|-32.58|42|2024-02-28|15/12/2023|||||10080|1|2023-11-15|15/09/2023|||||11850|1
2024-01-01 23:19:38|10421|980663|NYVKt|337.13M|337130000|0.22|0|-40.86|0||
2024-01-01 23:19:42|10422|987132|2768|1.18B|1180000000|0.17|37562000|-33.33|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
2024-01-01 23:19:47|10423|1153251|6855|7.77B|7770000000|27.3|1297500|6.23|0||
2024-01-01 23:19:53|10424|946746|CIEA|188.18B|188180000000|493|614781|36.79|33|2024-02-20|15/12/2023||||26200000000|495.79998779297|1|2023-10-17|15/09/2023|4.9|4.9|22790000000|22600000000|476.29998779297|1
2024-01-01 23:19:59|10425|102518|GFPT|14.42B|14420000000|11.5|1674895|-10.16|30|2024-02-20|15/12/2023||0.36||5030000000|11.5|1|2023-11-09|15/09/2023|0.25|0.25|4770000000|4770000000|10.199999809265|1
2024-01-01 23:20:05|10426|994404|1357|16.12B|16120000000|3.6|70025872|162.77|14|2023-03-28|15/12/2022|||||2.8599998950958|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2024-01-01 23:20:10|10427|102398|AEONTS|40B|40000000000|160|140275|-12.09|29|2024-01-10|15/11/2023||4.12||5011000000|160|1|2023-10-06|15/08/2023|3.37|3.38|5390000000|5130000000|153.5|1
2024-01-01 23:20:17|10428|18058|CNFH|103.49B|103490000000|776.9|773130|45.34|30|2024-01-23|15/12/2023||14.87||3290000000|776.90002441406|1|2023-10-17|15/09/2023|11.9|11.9|3230000000|3230000000|738.95001220703|1
2024-01-01 23:20:22|10429|979236|034830|258.88B|258880000000|1175|252407|-10.31|30|2024-02-07|15/12/2023||||60000000000|1175|1|2023-11-15|15/09/2023|||49000000000|49000000000|1174|1
2024-01-01 23:20:27|10430|1166735|FLOT|91.59B|91590000000|145.86|8883244|287.72|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
2024-01-01 23:20:31|10431|1160905|NY1J|38.53B|38530000000|4297|414264|13.53|0||
2024-01-01 23:20:37|10432|102388|CNPF|109.63B|109630000000|30.95|1832167|19.96|30|2024-04-03|15/12/2023||0.2378|||30.950000762939|1|2023-11-08|15/09/2023||0.3914|17040000000|17040000000|28.700000762939|1
2024-01-01 23:20:41|10433|980607|JASt|474.87M|474870000|0.0555|0|-7.5|0||
2024-01-01 23:20:47|10434|103460|2913|17.18B|17180000000|21.75|3712055|2.35|29|2024-02-29|15/12/2023|||||21.75|1|2023-11-08|15/09/2023|||||21|1
2024-01-01 23:20:51|10435|1174284|TGAJ|21.05B|21050000000|15380|376181|-46.35|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2024-01-01 23:20:58|10436|1056020|SIPR|4.25B|4250000000|0.625|20698611|38.89|28|2024-02-28|15/12/2023|||||0.625|1|2023-11-24|15/09/2023|0.021||1050000000||0.59500002861023|1
2024-01-01 23:21:04|10437|102593|MAJOR|12.46B|12460000000|14.9|4009558|-18.13|30|2024-02-21|15/12/2023|||||14.89999961853|1|2023-11-10|15/09/2023|0.12|0.12|1740000000|1740000000|16.10000038147|1
2024-01-01 23:21:09|10438|980083|215200|705.69B|705690000000|60700|51782|-23.74|28|2024-04-01|15/12/2023||||206600000000|60700|1|2023-11-07|15/09/2023|||261000000000|261000000000|60500|1
2024-01-01 23:21:15|10439|103582|3673|14.72B|14720000000|36.2|829715|22.92|39|2024-02-22|15/12/2023||0.27||19070000000|36.200000762939|1|2023-11-02|15/09/2023||0.15||18090000000|31.85000038147|1
2024-01-01 23:21:20|10440|980662|NYVJt|767.91M|767910000|0.0465|50000|-4.12|0||
2024-01-01 23:21:24|10441|980717|TASCt|697.64M|697640000|0.438|1000|-4.37|0||
2024-01-01 23:21:31|10442|1012200|3260|30.15B|30150000000|103|14252|80.7|30|2024-02-28|15/12/2023||2.14||9820000000|103|1|2023-11-08|15/09/2023|1.61|1.56|8590000000|8590000000|105|1
2024-01-01 23:21:37|10443|979825|100120|247.91B|247910000000|27000|17292|-10.45|30|2024-03-29|15/12/2023||||64600000000|27000|1|2023-11-01|15/09/2023|||55850000000|60100000000|29400|1
2024-01-01 23:21:43|10444|103622|4935|6.73B|6730000000|52.2|96542|-5.09|30|2024-02-29|15/12/2023||1.74||2380000000|52.200000762939|1|2023-11-02|15/09/2023||1.33||2190000000|47.450000762939|1
2024-01-01 23:21:50|10445|41681|BIMB|5.01B|5010000000|2.21|1411033|-19.05|30|2024-02-26|15/12/2023|||||2.210000038147|1|2023-11-28|15/09/2023|0.062|0.063|584500000|593000000|2.2000000476837|1
2024-01-01 23:21:56|10446|103238|2328|18.38B|18380000000|35.45|1238288|-4.96|28|2024-03-13|15/12/2023||0.55||6630000000|35.450000762939|1|2023-11-09|15/09/2023||0.61||6840000000|34.549999237061|1
2024-01-01 23:22:01|10447|1012605|5425|22.75B|22750000000|91.5|4557|23.32|30|2024-02-28|15/12/2023||0.67||3870000000|91.5|1|2023-11-29|15/09/2023|0.895|0.895|3750000000|3660000000|84.199996948242|1
2024-01-01 23:22:07|10448|49965|0119|6.08B|6080000000|1.59|2529554|-9.14|23|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2024-01-01 23:22:14|10449|41610|SPOR|1.96B|1960000000|1.48|397067|-6.8|48|2024-02-20|15/12/2023|||||1.4800000190735|1|2023-11-21|15/09/2023|0.0447||1590000000|1590000000|1.7531999588013|0.83333333333333
2024-01-01 23:22:20|10450|1156757|UWCB|3.88B|3880000000|3.52|858606|-12.44|21|2024-03-06|15/01/2024|||||3.5199999809265|1|2023-12-18|15/10/2023|0.0004|0.004|45500000|45500000|3.670000076294|1
2024-01-01 23:22:26|10451|103217|2206|56.56B|56560000000|71.4|3681602|110.93|28|2024-03-14|15/12/2023|||||71.400001525879|1|2023-11-10|15/09/2023|||||72.800003051758|1
2024-01-01 23:22:32|10452|18144|GESC|138.91B|138910000000|972.65|492600|45.48|42|2024-02-13|15/12/2023|||||972.65002441406|1|2023-10-27|15/09/2023|29.6||13700000000|11260000000|798.75|1
2024-01-01 23:22:37|10453|1165978|ROUT|104.59B|104590000000|1669|117422|31.87|14|2024-01-25|15/12/2023||10.62||8996000000|1668.75|1|2023-10-17|15/09/2023|14.2|13.8|10150000000|10370000000|1582.3000488281|1
2024-01-01 23:22:43|10454|49979|0410|3.9B|3900000000|0.75|2658954|-45.26|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2024-01-01 23:22:49|10455|49971|0272|5.78B|5780000000|0.72|6628164|-27.27|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2024-01-01 23:22:55|10456|102992|1215|28.33B|28330000000|96.1|366105|22.73|29|2024-03-13|15/12/2023|||||96.099998474121|1|2023-11-08|15/09/2023|||||92.800003051758|1
2024-01-01 23:23:00|10457|43798|009450|682.18B|682180000000|47200|61743|39.64|30|2024-03-29|15/12/2023|||||47200|1|2023-11-09|15/09/2023|||||51500|1
2024-01-01 23:23:05|10458|969072|1282|166.35M|166350000|0.106|1648920|-75.63|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
2024-01-01 23:23:12|10459|49977|0363|10.52B|10520000000|9.69|446197|0.41|30|2024-03-27|15/12/2023|||||9.6899995803833|1|2023-11-29|15/09/2023|||||9.5699996948242|1
2024-01-01 23:23:17|10460|979222|033290|482.34B|482340000000|5730|562944|30.08|28|2023-11-15|15/09/2023|||||7430|1|2023-08-08|15/06/2023|||||5140|1
2024-01-01 23:23:24|10461|44104|170900|597.95B|597950000000|69100|20181|15.92|39|2024-04-01|15/12/2023||563.00||163200000000|69100|1|2023-10-31|15/09/2023||1216|150200000000|150150000000|64470|0.83333333333333
2024-01-01 23:23:29|10462|12875|HRHO|23.86B|23860000000|16.35|7450848|-8.56|42|2024-03-20|15/12/2023|||||16.319999694824|1|2023-11-15|15/09/2023|||||17.770000457764|1
2024-01-01 23:23:36|10463|100080|1070|6.39B|6390000000|2.55|2243091|-18.53|40|2024-03-29|15/12/2023|||||2.5499999523163|1|2023-10-30|15/09/2023|||||2.7999999523163|1
2024-01-01 23:23:40|10464|50122|ARLJ|5.64B|5640000000|14657|108119|-9.94|29|2024-02-28|15/12/2023|||||14657|1|2023-11-20|15/09/2023||420.00||11152000000|14276|1
2024-01-01 23:23:46|10465|958363|214320|856B|856000000000|21400|45967|-48|30|2024-02-07|15/12/2023||1190||543420000000|21400|1|2023-11-07|15/09/2023||1313|497500000000|497330000000|21.502718734553|2023-11-29
2024-01-01 23:23:52|10466|1114561|1860|4.38B|4380000000|2.9|620187|-28.4|13|2024-03-28|15/12/2023||||4757000000|2.9000000953674|1|2023-11-15|15/09/2023|0.0027||269370000||3.0999999046326|1
2024-01-01 23:23:59|10467|18204|ICMN|80.98B|80980000000|261.2|4439414|18.52|42|2024-02-14|15/12/2023||||13500000000|261.29998779297|1|2023-11-01|15/09/2023|-2.6|-2.2|12220000000|12300000000|209.25|1
2024-01-01 23:24:04|10468|990234|0357|3.28B|3280000000|6.93|846676|-70.82|18|2024-03-25|15/12/2023||0.19||1184000000|6.9299998283386|1|2023-11-29|15/09/2023|||||7.2800002098083|1
2024-01-01 23:24:10|10469|1053087|LOMA|827.38M|827380000|7.09|328451|3.5|27|2024-03-07|15/12/2023||0.1687||263170000|7.0900001525879|1|2023-11-08|15/09/2023|-0.0718|-0.0719|209860000|210140000|6.1900000572205|1
2024-01-01 23:24:16|10470|18392|SOBH|96.9B|96900000000|1021.65|819545|71.67|42|2024-02-09|15/12/2023||8.9||9250000000|1021.6500244141|1|2023-11-06|15/09/2023|1.6|1.6|7410000000|7410000000|767.54998779297|1
2024-01-01 23:24:22|10471|1064345|ATRD|200.91B|200910000000|403.95|971221|77.33|26|2024-02-07|15/12/2023||2.6||33030000000|403.95001220703|1|2023-11-09|15/09/2023|-0.6|-0.05|33170000000|32990000000|335.14999389648|1
2024-01-01 23:24:28|10472|1128957|SBFG3|2.86B|2860000000|11.73|2826026|-8.22|24|2024-03-26|15/12/2023||0.28||2190000000|11.729999542236|1|2023-11-13|15/09/2023|0.23|0.11|1790000000|1790000000|7.8400001525879|1
2024-01-01 23:24:32|10473|955768|094800|369.02B|369020000000|3975|51698|-0.75|0||
2024-01-01 23:24:37|10474|103283|2392|22.35B|22350000000|48.3|3126584|30.89|30|2024-03-22|15/12/2023||1.88||28513000000|48.299999237061|1|2023-11-14|15/09/2023||1.37||29348000000|40.599998474121|1
2024-01-01 23:24:44|10475|13205|GWCS|1.84B|1840000000|3.132|933895|-22.63|30|2024-01-17|15/12/2023||||384000000|3.1319999694824|1|2023-10-24|15/09/2023|0.09|0.093|349780000|382480000|3|1
2024-01-01 23:24:50|10476|992665|6443|15.02B|15020000000|29.3|5382929|-15.2|30|2024-03-12|15/12/2023||0.3||2160000000|29.299999237061|1|2023-11-08|15/09/2023|0.225|0.215|1860000000|1860000000|28.35000038147|1
2024-01-01 23:24:56|10477|943505|1666|8.39B|8390000000|6.55|1181497|15.93|21|2024-03-21|15/12/2023|||||6.5500001907349|1|2023-10-19|15/09/2023||||6619000000|5.8499999046326|1
2024-01-01 23:25:02|10478|100271|NBCC|147.22B|147220000000|81.85|32849054|110.31|30|2024-02-14|15/12/2023||||18034000000|81.849998474121|1|2023-11-09|15/09/2023|0.8||16220000000|20530000000|68.25|1
2024-01-01 23:25:13|10479|39872|INRL|47.51B|47510000000|87.8|14443136|7.15|42|2024-01-23|15/12/2023|||||87.800003051758|1|2023-10-31|15/09/2023|||1560000000|1560000000|74.400001525879|1
2024-01-01 23:25:19|10480|1056455|ICLK|37.93M|37930000|3.83|51338|-0.52|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
2024-01-01 23:25:25|10481|943532|3836|885.08M|885080000|0.58|262344|-51.67|18|2024-03-29|15/12/2023|||||0.5799999833107|1|2023-11-29|15/09/2023|||||0.66000002622604|1
2024-01-01 23:25:31|10482|1073767|GMMP|71.62B|71620000000|1596|194071|2.86|29|2024-02-01|15/12/2023|||||1592.75|1|2023-11-09|15/09/2023|||9380000000||1752|1
2024-01-01 23:25:38|10483|18727|MDIA3|12.99B|12990000000|38.63|1083434|7.81|42|2024-02-23|15/12/2023||0.8632||2820000000|38.630001068115|1|2023-11-10|15/09/2023|0.76|0.6782|2740000000|2870000000|34.069999694824|1
2024-01-01 23:25:43|10484|103683|6153|12.3B|12300000000|22.2|1435026|-5.93|30|2024-02-21|15/12/2023|||||22.200000762939|1|2023-10-27|15/09/2023|||||21.5|1
2024-01-01 23:25:51|10485|1012973|8358|15.31B|15310000000|60.6|4648|21.2|28|2024-02-28|15/12/2023||0.6474||1520000000|60.599998474121|1|2023-10-27|15/09/2023|0.4601|0.43||1300000000|61.099998474121|1
2024-01-01 23:25:57|10486|103011|1305|13.61B|13610000000|22.3|1633199|-15.53|30|2024-03-01|15/12/2023||0.0911||3310000000|22.299999237061|1|2023-11-02|15/09/2023|0.25|0.2538|3370000000|3370000000|21.5|1
2024-01-01 23:26:02|10487|1012878|6589|30.75B|30750000000|100.5|1103|-18.29|30|2024-02-28|15/12/2023||0.0967||315000000|100.5|1|2023-11-29|15/09/2023|-0.3667|-0.3455|168000000|189500000|104.5|1
2024-01-01 23:26:08|10488|103658|5534|22.73B|22730000000|78.3|369479|6.24|33|2024-03-26|15/12/2023||5.38||5980000000|78.300003051758|1|2023-11-09|15/09/2023|1.14|3.55|1800000000|3330000000|74|1
2024-01-01 23:26:14|10489|103727|6412|58.06B|58060000000|145.5|877835|99.32|30|2024-03-25|15/12/2023||2.03||9560000000|145.5|1|2023-11-02|15/09/2023|2.36|2.19|9740000000|9900000000|112|1
2024-01-01 23:26:20|10490|1012650|5820|44.84B|44840000000|11.7|6711|0|23|2022-11-30|15/09/2022|||||11.699999809265|1|2022-08-31|15/06/2022|0.22||2770000000||11.449999809265|1
2024-01-01 23:26:26|10491|103015|1310|8.26B|8260000000|15.65|732624|15.93|29|2024-03-19|15/12/2023||0.12||2510000000|15.64999961853|1|2023-11-29|15/09/2023|-0.015|-0.015|2390000000|2390000000|16.60000038147|1
2024-01-01 23:26:32|10492|943574|3613|10.16B|10160000000|12.14|823252|5.93|30|2024-03-11|15/12/2023|||||12.140000343323|1|2023-10-27|15/09/2023|||||11.5|1
2024-01-01 23:26:40|10493|50212|BTNJ|6.44B|6440000000|800|684760|-16.49|15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2024-01-01 23:26:45|10494|946370|1381|9.1B|9100000000|3.73|1400206|-11.4|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
2024-01-01 23:26:49|10495|950127|BERA|2.76B|2760000000|2.36|5801729|10.8|30|2024-03-11|15/01/2024|||||2.3599998950958|1|2023-12-12|15/10/2023|0.077||1010000000|1010000000|2.3399999141693|1
2024-01-01 23:26:55|10496|41396|MSMJ|13.4B|13400000000|6188|1660476|0|29|2022-11-30|15/09/2022|||||6188|1|2022-08-29|15/06/2022|-4.25||38140000000||4051|1
2024-01-01 23:27:00|10497|50048|0861|3.88B|3880000000|2.32|1490026|-38.95|37|2024-03-27|15/12/2023|||||2.3199999332428|1|2023-11-21|15/09/2023|||||2.3099999427795|1
2024-01-01 23:27:05|10498|979901|121800|256.3B|256300000000|3320|910419|7.62|24|2023-03-31|15/12/2022|-3442.67||15850000000||3380|1|2022-11-14|15/09/2022|-118.55||6970000000||4430|1
2024-01-01 23:27:09|10499|1031125|6069|4.81B|4810000000|4.86|1118173|-22.49|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
2024-01-01 23:27:14|10500|979322|039840|325.35B|325350000000|22400|54278|13.71|30|2024-04-01|15/12/2023||476.00||51000000000|22400|1|2023-11-13|15/09/2023||654.83|40000000000|42900000000|24400|1
2024-01-01 23:27:23|10501|41608|MBSS|5.84B|5840000000|0.71|7657510|15.45|30|2024-02-22|15/12/2023|||||0.70999997854233|1|2023-11-29|15/09/2023|||||0.74500000476837|1
2024-01-01 23:27:29|10502|102180|COSCO|33.11B|33110000000|4.62|895500|-1.07|27|2023-11-10|15/09/2023|||||4.6500000953674|1|2023-08-18|15/06/2023|||||5.1500000953674|1
2024-01-01 23:27:33|10503|41402|AGUASA|1.7T|1700000000000|284.6|6547498|45.28|33|2024-03-21|15/12/2023||6.31|||284.60000610352|1|2023-11-23|15/09/2023|3.61|5.59|142110000000|139430000000|276.98999023438|1
2024-01-01 23:27:39|10504|102472|CKP|26.5B|26500000000|3.26|4349270|-28.51|30|2024-02-19|15/12/2023|||||3.2599999904633|1|2023-11-09|15/09/2023|0.13|0.13|2480000000|2480000000|3.2000000476837|1
2024-01-01 23:27:44|10505|1013385|MAVI|23.14B|23140000000|116.5|2047491|83.56|28|2024-03-14|15/01/2024|||||116.5|1|2023-12-11|15/10/2023|||5770000000||111.40000152588|1
2024-01-01 23:27:49|10506|992988|3306|5.27B|5270000000|10.5|400965|12.54|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2024-01-01 23:27:55|10507|41612|DRBM|2.69B|2690000000|1.39|558535|-13.13|32|2024-02-29|15/12/2023|||||1.3899999856949|1|2023-11-23|15/09/2023|0.04||4000000000||1.4500000476837|1
2024-01-01 23:28:01|10508|1156660|BLDN|2.33B|2330000000|1.23|6400369|-19.66|17|2023-10-29|15/09/2023|0.011|0.011|270930000|270930000|1.0720000267029|1|2023-05-07|15/03/2023|0.01||254400000||1.5110000371933|1
2024-01-01 23:28:06|10509|1129402|1873|2.25B|2250000000|1.05|1875688|-40|0||
2024-01-01 23:28:11|10510|1089331|1765|2.96B|2960000000|0.36|17615220|-48.57|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2024-01-01 23:28:17|10511|104150|EGCH|160.63B|160630000000|298.99|840688|12.02|29|2024-02-22|15/12/2023|||||298.98999023438|1|2023-10-20|15/09/2023|22.57|21.81|130520000000||279|1
2024-01-01 23:28:23|10512|100044|0697|11.43B|11430000000|1.57|3907824|-17.37|30|2024-03-27|15/12/2023|||||1.5700000524521|1|2023-11-03|15/09/2023|||||1.3099999427795|1
2024-01-01 23:28:29|10513|100022|0308|7.42B|7420000000|1.34|1384782|-24.29|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
2024-01-01 23:28:35|10514|102234|FGEN|62.58B|62580000000|17.4|318284|2.72|27|2024-03-26|15/12/2023|||||17.39999961853|1|2023-11-16|15/09/2023||||603900000|18.180000305176|1
2024-01-01 23:28:41|10515|103367|2515|20.36B|20360000000|13.3|31700087|63.39|28|2024-03-13|15/12/2023|||||13.300000190735|1|2023-11-10|15/09/2023|||||11.39999961853|1
2024-01-01 23:28:46|10516|50100|WBOJ|6.81B|6810000000|13006|82358|46.73|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2024-01-01 23:28:51|10517|990901|2362|8.13B|8130000000|0.65|19268293|16.07|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2024-01-01 23:28:55|10518|1153343|0302|5.18B|5180000000|1.31|6924845|-27.22|0||
2024-01-01 23:29:02|10519|102738|SGP|12.92B|12920000000|8|207175|-19.6|28|2024-02-22|15/12/2023|||||8|1|2023-11-07|15/09/2023|||||8.3000001907349|1
2024-01-01 23:29:07|10520|103374|2534|9.58B|9580000000|20.25|621400|-10.6|29|2024-03-28|15/12/2023|||||20.25|1|2023-11-13|15/09/2023|||||19|1
2024-01-01 23:29:13|10521|979723|086390|272.26B|272260000000|13390|94981|27.52|29|2023-11-15|15/09/2023|||||11400|1|2023-08-15|15/06/2023|||||13500|1
2024-01-01 23:29:19|10522|1013402|ERIS|123.21B|123210000000|905.8|137628|40.59|28|2024-01-26|15/12/2023||||5290000000|905.79998779297|1|2023-11-29|15/09/2023|9.1|9.03|5050000000|5050000000|942|1
2024-01-01 23:29:26|10523|18623|BRSR6|5.55B|5550000000|13.35|1819854|37.63|42|2024-02-08|15/12/2023||0.6172||2040000000|13.35000038147|1|2023-11-13|15/09/2023|0.31|0.486|2060000000|1980000000|11.699999809265|1
2024-01-01 23:29:30|10524|950510|TAKA|3.1B|3100000000|3.7|743678|7.56|30|2024-02-22|15/12/2023|||||3.7000000476837|1|2023-11-23|15/09/2023|0.109||639500000||3.6500000953674|1
2024-01-01 23:29:36|10525|18155|GRPH|107.16B|107160000000|550.4|1242165|47.37|30|2024-02-07|15/12/2023||||7757000000|551.70001220703|1|2023-11-09|15/09/2023|41.1||7930000000|5900000000|459.79998779297|1
2024-01-01 23:29:41|10526|39900|RAID|51.93B|51930000000|154.45|1855621|-9.87|28|2024-02-28|15/12/2023|||||154.44999694824|1|2023-11-07|15/09/2023|||||155|1
2024-01-01 23:29:49|10527|1167986|009900|997.46B|997460000000|19010|115671|32.47|17|2024-03-15|15/12/2023||||475400000000|19010|1|2023-11-22|15/09/2023|||412950000000|430900000000|19340|1
2024-01-01 23:29:55|10528|44010|082640|706.18B|706180000000|4530|131927|-6.79|37|2024-02-13|15/12/2023||||1248000000000|4530|1|2023-11-09|15/09/2023||||1074000000000|4285|1
2024-01-01 23:30:01|10529|103554|3532|65.35B|65350000000|168.5|2403166|23.9|28|2024-03-05|15/12/2023||2.07||3630000000|168.5|1|2023-11-08|15/09/2023|2.43|1.91|3630000000|3580000000|160.5|1
2024-01-01 23:30:07|10530|103740|8070|23.5B|23500000000|34.9|631258|15.18|30|2024-03-14|15/12/2023||0.49||5490000000|34.900001525879|1|2023-11-29|15/09/2023||0.77||5770000000|33.849998474121|1
2024-01-01 23:30:13|10531|1012345|4105|19.99B|19990000000|80.4|1202|-3.6|30|2024-03-14|15/12/2023||1.44||1580000000|80.400001525879|1|2023-11-10|15/09/2023|1.51|1.61|1430000000|1410000000|84.900001525879|1
2024-01-01 23:30:19|10532|1012169|3152|16.91B|16910000000|245|350|34.25|30|2024-02-28|15/12/2023||1.37||416000000|245|1|2023-11-29|15/09/2023||1.2||389000000|277.5|1
2024-01-01 23:30:25|10533|102314|SCC|128.58B|128580000000|30.25|1994233|-12.32|31|2024-02-28|15/12/2023|||||30.25|1|2023-11-06|15/09/2023|||11630000000||29|1
2024-01-01 23:30:32|10534|18766|RAPT4|4.11B|4110000000|12.8|1720559|55.91|42|2024-03-12|15/12/2023||0.35||2790000000|12.800000190735|1|2023-11-09|15/09/2023|0.1904|0.3|2900000000|2900000000|11.60000038147|1
2024-01-01 23:30:37|10535|43661|003530|788.16B|788160000000|3480|1006615|48.09|25|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1
2024-01-01 23:30:42|10536|961692|SSSJ|6.2B|6200000000|1306|457173|-5.5|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2024-01-01 23:30:48|10537|19483|KOZAL|62.54B|62540000000|19.53|79511175|-27.4|40|2024-03-07|15/12/2023|||||19.530000686646|1|2023-10-30|15/09/2023|||2030000000|2060000000|22.959999084473|1
2024-01-01 23:30:54|10538|1010642|267260|2.96T|2960000000000|82200|175315|93.41|29|2024-04-01|15/12/2023||1006||802240000000|82200|1|2023-10-25|15/09/2023||749.38|694000000000|694200000000|73500|1
2024-01-01 23:31:00|10539|18652|CSMG3|7.77B|7770000000|20.48|2146979|30.53|40|2024-02-28|15/12/2023||0.7479||1740000000|20.479999542236|1|2023-10-26|15/09/2023|1.15|1.15|1830000000|1760000000|16.370000839233|1
2024-01-01 23:31:07|10540|19386|EKGYO|26.14B|26140000000|6.88|255563740|-18.51|42|2024-02-26|15/12/2023|||||6.8800001144409|1|2023-11-08|15/09/2023|||2470000000|2470000000|6.8600001335144|1
2024-01-01 23:31:12|10541|1164167|LJQQ3|1.18B|1180000000|6.28|4246692|49.52|19|2024-03-07|15/12/2023|||||6.2800002098083|1|2023-10-30|15/09/2023|||622000000|672500000|3.8800001144409|1
2024-01-01 23:31:17|10542|50696|DRDJ|12.52B|12520000000|1577|705734|28.84|29|2024-02-14|15/12/2023|||||1577|1|2023-10-25|15/09/2023|||||1702|1
2024-01-01 23:31:23|10543|1012926|8076|9.19B|9190000000|31.45|941|12.52|30|2024-03-16|15/12/2023|||||31.450000762939|1|2023-11-29|15/09/2023|||||31.10000038147|1
2024-01-01 23:31:29|10544|40456|PGSUS|66.44B|66440000000|649.5|1874612|35.31|39|2024-03-04|15/12/2023|||||649.5|1|2023-11-08|15/09/2023|||28070000000|28030000000|749|1
2024-01-01 23:31:34|10545|1090470|CRDE|253.75B|253750000000|1594.15|11282|74.62|29|2024-02-06|15/12/2023||||8100000000|1594.3000488281|1|2023-10-30|15/09/2023|21.69|21.2|8240000000|7650000000|1571.5|1
2024-01-01 23:31:39|10546|1159369|344820|654.47B|654470000000|41050|15339|11.1|16|2024-03-14|15/12/2023||1923||458600000000|41050|1|2023-11-07|15/09/2023||2171|441400000000|441400000000|41150|1
2024-01-01 23:31:48|10547|943699|EPG|23.24B|23240000000|8.3|2760318|-16.16|30|2024-02-09|15/12/2023||0.08||3208000000|8.3000001907349|1|2023-11-10|15/09/2023|0.15|0.1533|3320000000|3320000000|6.6999998092651|1
2024-01-01 23:31:54|10548|102671|PTG|14.61B|14610000000|8.75|7739983|-39.66|30|2024-02-22|15/12/2023|||||8.75|1|2023-11-13|15/09/2023|0.01|0.06|47550000000|48440000000|8.1000003814697|1
2024-01-01 23:32:00|10549|50039|0658|2.67B|2670000000|1.63|4833104|-53.56|27|2024-03-29|15/12/2023|||||1.6299999952316|1|2023-11-29|15/09/2023|||||1.7699999809265|1
2024-01-01 23:32:06|10550|100069|0906|7.49B|7490000000|6.73|1503535|59.48|20|2024-03-26|15/12/2023|||||6.7300000190735|1|2023-11-29|15/09/2023|||||6.539999961853|1
2024-01-01 23:32:11|10551|27134|HERDEZ|15.25B|15250000000|46.1|81108|5.61|36|2024-02-22|15/12/2023||1.25|||46.099998474121|1|2023-10-18|15/09/2023|1.02|0.7726|9020000000|8800000000|38.119998931885|1
2024-01-01 23:32:16|10552|1072979|BTBT|383.91M|383910000|4.23|6299910|605|24|2024-03-27|15/12/2023||-0.05||12600000|4.2300000190735|1|2023-11-14|15/09/2023|-0.03|-0.0567|11600000|11870000|1.9700000286102|1
2024-01-01 23:32:21|10553|103219|2208|18.95B|18950000000|20.3|1827115|4.1|29|2024-03-14|15/12/2023||0.0097||6820000000|20.299999237061|1|2023-11-10|15/09/2023||-0.0581||6180000000|20.450000762939|1
2024-01-01 23:32:27|10554|103654|5522|44.39B|44390000000|56.8|710603|0|31|2024-03-19|15/12/2023|||||56.799999237061|1|2023-10-26|15/09/2023|||||60|1
2024-01-01 23:32:33|10555|1012748|6244|10.86B|10860000000|28.05|2945|-1.58|30|2024-03-18|15/12/2023||0.2||869000000|28.049999237061|1|2023-11-08|15/09/2023|0.2|0.15|955000000|843000000|28.450000762939|1
2024-01-01 23:32:39|10556|103437|2867|25.96B|25960000000|5.09|5483109|-7.32|28|2024-01-17|15/12/2023|||||5.0900001525879|1|2023-11-29|15/09/2023|||||5.0700001716614|1
2024-01-01 23:32:46|10557|103021|1319|44.95B|44950000000|76|7994201|76.33|30|2024-03-19|15/12/2023||1.39||6260000000|76|1|2023-10-30|15/09/2023|1.65|1.5|6150000000|6080000000|76.400001525879|1
2024-01-01 23:32:52|10558|947157|AEGS|122.69B|122690000000|349.15|791008|1.22|30|2024-02-02|15/12/2023||3.46||21910000000|349.54998779297|1|2023-11-03|15/09/2023|3.62|3.36|12350000000|22760000000|289.5|1
2024-01-01 23:32:58|10559|18223|IRBI|252.73B|252730000000|41.85|36214526|42.69|42|2024-02-07|15/12/2023||0.7||19330000000|41.849998474121|1|2023-10-27|15/09/2023|0.25|0.3|17450000000|17450000000|32.25|1
2024-01-01 23:33:04|10560|979333|041190|501.49B|501490000000|6440|1341394|71.73|24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2024-01-01 23:33:10|10561|18114|ENGI|102.15B|102150000000|181.55|6816230|117.44|31|2024-02-07|15/12/2023|||||181.75|1|2023-11-09|15/09/2023|1.8|1.75|7770000000|7770000000|130.25|1
2024-01-01 23:33:16|10562|941309|AGTHIA|3.86B|3860000000|4.88|447915|22.61|38|2024-03-04|15/12/2023||||1252000000|4.8800001144409|1|2023-11-06|15/09/2023|0.06|0.06|1070000000|1080000000|4.6399998664856|1
2024-01-01 23:33:22|10563|41694|PDNI|2.31B|2310000000|3.51|357889|4.78|32|2024-02-23|15/12/2023|||||3.5099999904633|1|2023-11-30|15/09/2023|0.041||388200000||3.7799999713898|1
2024-01-01 23:33:28|10564|103797|9940|22.07B|22070000000|29.95|170822|11.34|28|2024-02-22|15/12/2023|||||29.950000762939|1|2023-10-31|15/09/2023|||||28.5|1
2024-01-01 23:33:33|10565|1166358|BOAS3|4.22B|4220000000|7.95|1795213|9.5|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
2024-01-01 23:33:39|10566|18165|GNFC|116.66B|116660000000|794.95|1482790|35.14|38|2024-02-14|15/12/2023|||||793.95001220703|1|2023-11-08|15/09/2023|||||683.40002441406|1
2024-01-01 23:33:45|10567|102163|DNL|45.07B|45070000000|6.31|2485372|-20.13|30|2024-03-05|15/12/2023|||||6.3099999427795|1|2023-11-08|15/09/2023|||8490000000||6.289999961853|1
2024-01-01 23:33:51|10568|19482|KOZAA|16.46B|16460000000|42.42|16404793|-20.86|39|2024-02-28|15/12/2023|||||42.419998168945|1|2023-10-30|15/09/2023|||2160000000||55.599998474121|1
2024-01-01 23:33:57|10569|103646|5388|36.12B|36120000000|134.5|3678476|76.28|30|2024-03-20|15/12/2023||2.45||17020000000|134.5|1|2023-11-09|15/09/2023|2.53|2.52|15630000000|15630000000|120|1
2024-01-01 23:34:03|10570|100126|2233|3.7B|3700000000|0.68|8099926|-26.09|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
2024-01-01 23:34:09|10571|979824|100090|1.17T|1170000000000|19770|154968|-1.64|29|2024-03-29|15/12/2023||316.00||222090000000|19770|1|2023-11-15|15/09/2023||254.00|237000000000|237000000000|14950|1
2024-01-01 23:34:16|10572|1012368|4147|20.75B|20750000000|82|963|15.98|30|2024-02-23|15/12/2023||-0.1||140330000|82|1|2023-11-14|15/09/2023|-0.02|-0.1575|158000000|137500000|77.699996948242|1
2024-01-01 23:34:22|10573|1012146|3081|9.74B|9740000000|106|1685|0|30|2024-02-26|15/12/2023||-0.675||409570000|106|1|2023-10-25|15/09/2023|-1.2|-1.2|179000000|327570000|104.5|1
2024-01-01 23:34:27|10574|996059|MOVI3|4.28B|4280000000|11.89|4368764|55.63|29|2024-02-19|15/12/2023||0.0796||2490000000|11.890000343323|1|2023-11-07|15/09/2023|-0.0319|-0.0584|2670000000|2680000000|9.5699996948242|1
2024-01-01 23:34:33|10575|13209|MCGS|1.54B|1540000000|5.494|582752|-11.5|28|2024-02-07|15/12/2023|||||5.4889998435974|1|2023-10-23|15/09/2023||0.073||113580000|5.539999961853|1
2024-01-01 23:34:39|10576|100244|JUST|68.4B|68400000000|804.45|197853|33.22|40|2024-01-22|15/12/2023||9.18||2222000000|804.45001220703|1|2023-10-20|15/09/2023|8.2|8.13|2610000000|2600000000|759.90002441406|1
2024-01-01 23:34:45|10577|103086|1515|9.36B|9360000000|51.6|5157097|72.58|28|2024-02-28|15/12/2023|||||51.599998474121|1|2023-11-02|15/09/2023|1.16||2340000000||39.599998474121|1
2024-01-01 23:34:51|10578|41640|YTLS|20.72B|20720000000|1.89|30012371|225.86|37|2024-02-22|15/12/2023|||||1.8899999856949|1|2023-11-23|15/09/2023|0.0474||7520000000||1.5299999713898|1
2024-01-01 23:34:56|10579|13694|MSNG|76.8B|76800000000|3.087|37350123|76.85|36|2024-03-01|15/12/2023|||||3.0875000953674|1|2023-10-30|15/09/2023|||||3.1925001144409|1
2024-01-01 23:35:00|10580|1161014|9996|4.99B|4990000000|7.39|1866428|-22.7|0||
2024-01-01 23:35:07|10581|42628|EYDr|648.59M|648590000|6.05|41168|-11.03|32|2023-11-29|15/09/2023|||||6.0599999427795|1|2023-09-28|15/06/2023|||||5.789999961853|1
2024-01-01 23:35:13|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
2024-01-01 23:35:19|10583|42672|SRSr|573.98M|573980000|8.4|73471|29.43|33|2024-03-26|15/12/2023||||126600000|8.3800001144409|1|2023-11-07|15/09/2023|||121000000|121000000|7.9400000572205|1
2024-01-01 23:35:24|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
2024-01-01 23:35:32|10585|103234|2323|12.53B|12530000000|11.5|8254196|58.62|28|2024-03-14|15/12/2023|||||11.5|1|2023-11-10|15/09/2023|||||11.5|1
2024-01-01 23:35:37|10586|997897|145720|1.13T|1130000000000|131000|46790|31|29|2024-02-12|15/12/2023||2914||118780000000|131000|1|2023-11-08|15/09/2023||2630|93800000000|93800000000|113400|1
2024-01-01 23:35:43|10587|103590|3704|20.27B|20270000000|50.8|8112276|45.56|30|2024-03-11|15/12/2023||1.15||7410000000|50.799999237061|1|2023-11-06|15/09/2023|0.7296|0.7274|6970000000|6970000000|54.200000762939|1
2024-01-01 23:35:48|10588|50022|3818|1.67B|1670000000|0.285|3694264|-8.06|11|2023-06-22|15/12/2023|||||0.31000000238419|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2024-01-01 23:35:53|10589|41407|AESANDES|841.13B|841130000000|81.06|10631|-28.89|19|2024-02-26|15/12/2023||0.003|||81.059997558594|1|2023-11-08|15/09/2023||0.0037|||81.059997558594|1
2024-01-01 23:35:58|10590|50054|1361|7.17B|7170000000|3.47|1770372|4.2|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2024-01-01 23:36:04|10591|950528|UNSM|5.54B|5540000000|3.31|780132|19.93|30|2024-02-22|15/12/2023|||||3.3099999427795|1|2023-10-26|15/09/2023|0.0115||356200000||3.1800000667572|1
2024-01-01 23:36:10|10592|1073430|TENP|700.33M|700330000|96.4|29207|-23.85|25|2024-03-27|15/12/2023||||118200000|96.400001525879|1|2023-11-20|15/09/2023|||105600000|105730000|86.25|1
2024-01-01 23:36:14|10593|1141275|1931|2.51B|2510000000|1.85|124638|-5.61|0||
2024-01-01 23:36:19|10594|1052835|TRAXIONA|18.92B|18920000000|34.81|1003013|29.07|28|2024-02-26|15/12/2023||0.3142||6310000000|34.810001373291|1|2023-10-23|15/09/2023|0.45|0.4467|6390000000|6390000000|28.659999847412|1
2024-01-01 23:36:26|10595|953717|8341|14.95B|14950000000|115|157089|-33.53|30|2024-02-23|15/12/2023||1.22||862500000|115|1|2023-11-10|15/09/2023|0.98|1|792000000|792000000|110|1
2024-01-01 23:36:32|10596|18256|KARU|137.08B|137080000000|170.8|3298037|48.61|32|2024-02-01|15/12/2023||3.40||10489000000|170.80000305176|1|2023-10-16|15/09/2023|4.72|4.38|12540000000|12540000000|134.69999694824|1
2024-01-01 23:36:38|10597|18403|SRID|60.12B|60120000000|652.9|695840|85.58|32|2024-02-01|15/12/2023||4.20||9663000000|654.25|1|2023-10-30|15/09/2023||-10.40|9990000000|9700000000|498.25|1
2024-01-01 23:36:42|10598|985148|CLHO|6.79B|6790000000|4.7|2802554|-11.65|28|2024-03-18|15/12/2023|||||4.7199997901917|1|2023-12-05|15/09/2023|0.08|0.08|948000000|948000000|5.7300000190735|1
2024-01-01 23:36:46|10599|1096080|1911|4.13B|4130000000|7.27|1244400|-10.47|0||
2024-01-01 23:36:50|10600|943499|1600|4.17B|4170000000|4.3|982500|10.26|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
2024-01-01 23:36:56|10601|102505|BSRC|29.42B|29420000000|8.5|6953612|-32.54|31|2024-02-26|15/12/2023||1.27|||8.5|1|2023-11-06|15/09/2023|1.33|1.33|58680000000|58680000000|9.6999998092651|1
2024-01-01 23:37:03|10602|19583|TKFEN|13.66B|13660000000|36.92|8275337|-17.92|42|2024-02-22|15/12/2023|||||36.919998168945|1|2023-11-09|15/09/2023|||8710000000|10110000000|43.099998474121|1
2024-01-01 23:37:08|10603|42644|HEPr|2.23B|2230000000|7.28|895412|-4.08|42|2024-02-29|15/12/2023||0.08||3080000000|7.2800002098083|1|2023-11-02|15/09/2023|0.66|0.66|3410000000|3410000000|7.3000001907349|1
2024-01-01 23:37:15|10604|1093999|298000|325.04B|325040000000|86000|9978|-13.57|24|2024-04-01|15/12/2023||||813000000000|86000|1|2023-10-27|15/09/2023|||712000000000|751000000000|84800|1
2024-01-01 23:37:20|10605|979768|092040|412.06B|412060000000|7560|213897|-61.03|29|2023-11-07|15/09/2023|||||13100|1|2023-08-14|15/06/2023|||||18580|1
2024-01-01 23:37:24|10606|1156019|9909|1.79B|1790000000|2.79|562008|-56.81|0||
2024-01-01 23:37:29|10607|50507|ANIM3|1.68B|1680000000|4.46|8713374|15.54|30|2024-03-13|15/12/2023||-0.1836||896420000|4.460000038147|1|2023-11-10|15/09/2023|0.0414|0.05|944460000|919000000|3.1500000953674|1
2024-01-01 23:37:36|10608|969094|3813|3.52B|3520000000|0.68|1435898|-9.33|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
2024-01-01 23:37:45|10609|13696|NMTP|211.17B|211170000000|11.47|35779734|154.89|34|2024-02-28|15/12/2023|||||11.470000267029|1|2023-12-04|15/09/2023|||||10.300000190735|1
2024-01-01 23:37:51|10610|943449|0579|14.26B|14260000000|1.73|4233420|-5.98|19|2024-03-26|15/12/2023|||||1.7300000190735|1|2023-10-27|15/09/2023|||||1.5900000333786|1
2024-01-01 23:37:58|10611|100071|0934|8.35B|8350000000|3.36|1532731|13.9|31|2024-03-21|15/12/2023|||||3.3599998950958|1|2023-11-29|15/09/2023|||||3.079999923706|1
2024-01-01 23:38:02|10612|980727|TTAt|251.50M|251500000|0.168|119240|-25|0||
2024-01-01 23:38:08|10613|13218|QANC|2.58B|2580000000|3.922|498526|-18.97|35|2024-01-25|15/12/2023|||||3.9470000267029|1|2023-10-18|15/09/2023|||||3.4760000705719|1
2024-01-01 23:38:15|10614|12889|TMGH|49.88B|49880000000|24.17|3221574|141.94|42|2024-02-28|15/12/2023|||||24.14999961853|1|2023-11-29|15/09/2023|0.54|0.54|7710000000|7710000000|23.659999847412|1
2024-01-01 23:38:19|10615|1131567|6055|6.83B|6830000000|9.87|625849|-15.21|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
2024-01-01 23:38:25|10616|37730|ATTP|2.45B|2450000000|24.7|215874|-37.44|41|2023-11-08|15/09/2023||-4.5|3080000000|3080000000|21.860000610352|1|2023-09-27|15/06/2023|-5.5||3490000000|3190000000|24.139999389648|1
2024-01-01 23:38:30|10617|1162598|9997|8.5B|8500000000|6.99|1812764|-13.7|0||
2024-01-01 23:38:36|10618|992657|3413|20.45B|20450000000|210.5|381298|17.93|30|2024-02-23|15/12/2023||3.86||3060000000|210.5|1|2023-11-10|15/09/2023|4.87|4.42|2980000000|2930000000|186.5|1
2024-01-01 23:38:42|10619|1062839|MPARK|31B|31000000000|149|856787|65.19|29|2024-03-05|15/12/2023|||||149|1|2023-11-07|15/09/2023|||4870000000|4460000000|150.39999389648|1
2024-01-01 23:38:48|10620|999097|0581|4.84B|4840000000|1.3|2046340|-9.09|18|2024-03-27|15/12/2023|||||1.2999999523163|1|2023-11-29|15/09/2023|||||1.2300000190735|1
2024-01-01 23:38:54|10621|18033|BASF|133.04B|133040000000|3073.6|30152|8.98|30|2024-02-06|15/12/2023|||||3073.6000976562|1|2023-11-09|15/09/2023|34.4|28.7|37020000000|36980000000|2663.3999023438|1
2024-01-01 23:38:59|10622|43922|026890|253.44B|253440000000|6930|86341|34.3|28|2024-02-28|15/12/2023|||||6930|1|2023-11-14|15/09/2023|||||6110|1
2024-01-01 23:39:05|10623|100051|0743|3.82B|3820000000|2.44|839876|-33.7|24|2024-03-21|15/12/2023|||||2.4400000572205|1|2023-10-27|15/09/2023|||||2.4300000667572|1
2024-01-01 23:39:11|10624|103155|1736|20.81B|20810000000|68.7|563460|-1.15|30|2024-02-28|15/12/2023||3.37||12200000000|68.699996948242|1|2023-11-07|15/09/2023|1.22|1.39|9680000000|9650000000|69.599998474121|1
2024-01-01 23:39:16|10625|947275|BAMN|87.35B|87350000000|2690|131339|-1.66|35|2024-01-31|15/12/2023||||6210000000|2697.6499023438|1|2023-11-08|15/09/2023|10.95|11.2|3810000000|3810000000|2075.8500976562|1
2024-01-01 23:39:22|10626|19509|MGROS|60.65B|60650000000|335|1629638|132.14|42|2024-03-05|15/12/2023|||||335|1|2023-11-01|15/09/2023|12.04|4.22|41720000000|41720000000|337.70001220703|1
2024-01-01 23:39:27|10627|1008732|2001|3.31B|3310000000|2.13|1037913|-44.53|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
2024-01-01 23:39:33|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
2024-01-01 23:39:40|10629|18741|MYPK3|1.94B|1940000000|12.89|1365736|9.52|42|2024-03-07|15/12/2023||0.25||3430000000|12.890000343323|1|2023-11-08|15/09/2023|0.8529|0.37|4000000000|3700000000|11.819999694824|1
2024-01-01 23:39:46|10630|12888|SWDY|62.32B|62320000000|29.13|2430297|142.75|42|2024-02-28|15/12/2023||||36587000000|29|1|2023-11-08|15/09/2023|||39170000000|39170000000|27.89999961853|1
2024-01-01 23:39:52|10631|103255|2355|19.99B|19990000000|50.3|14114766|74.96|30|2024-03-11|15/12/2023||0.748||4510000000|50.299999237061|1|2023-11-12|15/09/2023|0.91|0.6825|4420000000|4420000000|36.450000762939|1
2024-01-01 23:39:58|10632|1082079|6100|2.99B|2990000000|5.77|860776|-37.15|12|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2024-01-01 23:40:04|10633|103389|2605|14.84B|14840000000|25.35|18311053|26.75|30|2024-03-28|15/12/2023||0.33||1160000000|25.35000038147|1|2023-11-14|15/09/2023|0.18|0.18|1070000000|1070000000|20.14999961853|1
2024-01-01 23:40:10|10634|1012379|4162|15.16B|15160000000|105.5|4325|-15.6|30|2024-02-28|15/12/2023||0.46||186000000|105.5|1|2023-11-29|15/09/2023|0.56|0.56|246000000|246000000|101.5|1
2024-01-01 23:40:14|10635|1117969|1890|2.74B|2740000000|1.36|2600344|-56.13|0||
2024-01-01 23:40:19|10636|950273|GNIC|1.09B|1090000000|1.62|2645978|40.91|30|2024-02-26|15/12/2023|||||1.6200000047684|1|2023-10-24|15/09/2023|0.014|0.014|34600000|34600000|1.3999999761581|1
2024-01-01 23:40:25|10637|43462|073240|1.55T|1550000000000|5390|425694|93.88|42|2024-02-09|15/12/2023||104.17||956000000000|5390|1|2023-10-27|15/09/2023||-26.00|977750000000|977500000000|4305|1
2024-01-01 23:40:30|10638|1061667|166090|991.58B|991580000000|50200|115838|53.52|28|2024-04-01|15/12/2023||1431||47900000000|50200|1|2023-11-15|15/09/2023||1306|53100000000|53680000000|49550|1
2024-01-01 23:40:36|10639|979582|065660|166.31B|166310000000|17090|17756|16.26|25|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1
2024-01-01 23:40:41|10640|103360|2501|21.05B|21050000000|18.15|1878169|19.02|30|2024-03-29|15/12/2023||0.49||5000000000|18.14999961853|1|2023-11-15|15/09/2023||0.23||2990000000|15.300000190735|1
2024-01-01 23:40:47|10641|103196|2031|18.53B|18530000000|57.7|2833825|34.5|30|2024-03-20|15/12/2023||0.82||4540000000|57.700000762939|1|2023-11-09|15/09/2023|1.33|1.24|4440000000|4440000000|47|1
2024-01-01 23:40:53|10642|993203|PNBH|203.93B|203930000000|785.3|530592|76.68|30|2024-01-19|15/12/2023||13.24||7480000000|785.29998779297|1|2023-11-29|15/09/2023|14.8|14.77|7220000000|7220000000|781.29998779297|1
2024-01-01 23:41:00|10643|18302|NCCL|104.6B|104600000000|166.55|5600365|98.81|42|2024-02-08|15/12/2023||1.90||31473000000|166.55000305176|1|2023-11-09|15/09/2023|1.1|1.93|42830000000|42830000000|156.25|1
2024-01-01 23:41:05|10644|1166255|294090|126.99B|126990000000|4175|1066935|-72.17|12|2023-03-22|15/12/2022|-246.94||1610000000||25750|1|2022-11-14|15/09/2022|-176.21||3480000000||18000|1
2024-01-01 23:41:11|10645|1169011|INTB3|7.21B|7210000000|22|1446895|-27.75|17|2024-03-18|15/12/2023||0.4118||1060000000|22|1|2023-10-30|15/09/2023|0.3393|0.3429|933650000|940330000|19.379999160767|1
2024-01-01 23:41:16|10646|17995|ALOK|106.75B|106750000000|21.6|21705273|37.3|31|2024-02-15|15/12/2023|||||21.5|1|2023-10-23|15/09/2023|||||19.39999961853|1
2024-01-01 23:41:21|10647|953529|LNTAq|878.09M|878090000|1.5|2897|0|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2024-01-01 23:41:26|10648|41661|CAPI|3.48B|3480000000|0.825|13130154|32|42|2024-02-27|15/12/2023||0.1363||4430000000|0.82499998807907|1|2023-11-30|15/09/2023|-0.053|0.1218|4230000000|4250000000|0.88999998569489|1
2024-01-01 23:41:32|10649|100272|VAIB|65.25B|65250000000|393.15|328544|27.65|29|2024-01-30|15/12/2023|||||394.89999389648|1|2023-10-30|15/09/2023|||||408.45001220703|1
2024-01-01 23:41:40|10650|950325|IOIP|9.64B|9640000000|1.75|4567554|65.09|30|2024-02-23|15/12/2023|||||1.75|1|2023-11-24|15/09/2023|0.032||648000000||1.7200000286102|1
2024-01-01 23:41:45|10651|990647|1176|1.52B|1520000000|0.21|113978657|-76.67|15|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2024-01-01 23:41:51|10652|37811|GPW|1.78B|1780000000|42.5|57113|19.65|42|2024-02-29|15/12/2023|||||42.5|1|2023-11-09|15/09/2023|0.9456||106100000|106100000|39.360000610352|1
2024-01-01 23:41:57|10653|43575|001060|871.6B|871600000000|35550|196520|97.61|32|2024-04-01|15/12/2023||681.79||204230000000|35550|1|2023-11-15|15/09/2023||660.68|182900000000|183550000000|30764.4|0.83333333333333
2024-01-01 23:42:01|10654|978765|THYO|34.43B|34430000000|652.35|88359|4.1|30|2024-02-28|15/12/2023||3.67||1430000000|652.34997558594|1|2023-11-13|15/09/2023||3.94|1460000000|1470000000|548.25|1
2024-01-01 23:42:07|10655|1056491|ZAMP3|1.52B|1520000000|5.7|2323518|4.59|28|2024-02-22|15/12/2023||0.1362||1130000000|5.6999998092651|1|2023-11-09|15/09/2023|-0.1049|-0.14|948020000|948010000|6.8000001907349|1
2024-01-01 23:42:13|10656|102384|RRHI|57.79B|57790000000|39.65|396507|-26.37|31|2024-04-01|15/12/2023||1.07|||39.650001525879|1|2023-10-26|15/09/2023|0.5446|0.5446|47220000000|47220000000|42.200000762939|1
2024-01-01 23:42:19|10657|39850|BACO|32.4B|32400000000|227|618863|32.29|44|2024-01-11|15/12/2023||3||2420000000|227.14999389648|1|2023-11-09|15/09/2023|2.65|2.59|2310000000|2310000000|238.25|1
2024-01-01 23:42:24|10658|19431|GUBRF|51.37B|51370000000|153.8|5318650|-41.81|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
2024-01-01 23:42:30|10659|18035|BEML|118.22B|118220000000|2844.3|332172|93.08|35|2024-02-09|15/12/2023||||10150000000|2844.3000488281|1|2023-11-09|15/09/2023|12.5|12.5|9170000000|9170000000|2137.3999023438|1
2024-01-01 23:42:37|10660|19370|DOHOL|28.91B|28910000000|11.06|47162569|7.5|41|2024-03-01|15/12/2023|||||11.060000419617|1|2023-11-07|15/09/2023|||||14.199999809265|1
2024-01-01 23:42:42|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
2024-01-01 23:42:46|10662|1166991|9993|15.29B|15290000000|3.78|1779927|-0.26|0||
2024-01-01 23:42:51|10663|979452|052400|234.12B|234120000000|17900|48364|9.82|28|2024-04-01|15/12/2023||||78900000000|17900|1|2023-11-16|15/09/2023|||79200000000|79200000000|16020|1
2024-01-01 23:42:55|10664|980648|NFSt|1.37B|1370000000|1.28|0|13.27|0||
2024-01-01 23:43:01|10665|1052402|QD|458.79M|458790000|2.04|618012|114.06|28|2024-03-13|15/12/2023|||||2.045000076294|1|2023-12-11|15/09/2023|-0.84||29600000||1.8600000143051|1
2024-01-01 23:43:06|10666|102222|DMC|129.72B|129720000000|9.77|3109057|-18.58|31|2024-03-07|15/12/2023|||||9.7700004577637|1|2023-11-14|15/09/2023|||||9.1199998855591|1
2024-01-01 23:43:12|10667|979653|074600|754.47B|754470000000|28700|170452|22.65|30|2024-04-01|15/12/2023||522.21||190270000000|28700|1|2023-11-15|15/09/2023||993.50|179050000000|184650000000|26000|1
2024-01-01 23:43:19|10668|1012843|6541|8.71B|8710000000|65.1|677881|-36.59|28|2024-03-06|15/12/2023||-1.2||241000000|65.099998474121|1|2023-11-29|15/09/2023||-1.41||203000000|71.300003051758|1
2024-01-01 23:43:24|10669|1072173|042000|627.82B|627820000000|28000|280865|183.98|28|2024-04-01|15/12/2023||||80710000000|28000|1|2023-11-08|15/09/2023||-205.89||74520000000|13380|1
2024-01-01 23:43:29|10670|43387|012630|357.01B|357010000000|6890|54168|25.5|40|2024-03-14|15/12/2023|||||6890|1|2023-11-06|15/09/2023|||||6380|1
2024-01-01 23:43:32|10671|1095935|2552|1.93B|1930000000|1.97|1714647|-47.33|4|2023-03-14|15/12/2022||0.054||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2024-01-01 23:43:39|10672|50069|2877|5.49B|5490000000|7.27|275216|-4.22|27|2024-03-28|15/12/2023||0.517||2492000000|7.2699999809265|1|2023-11-29|15/09/2023||||1073000000|7.0500001907349|1
2024-01-01 23:43:45|10673|29589|TGS|2.75B|2750000000|15.07|287904|27.71|33|2024-03-07|15/12/2023|||||15.090000152588|1|2023-11-07|15/09/2023|0.0742|-0.07|213100000||10.199999809265|1
2024-01-01 23:43:50|10674|1167308|AERI3|673.23M|673230000|0.9|5198075|-20.35|18|2024-02-07|15/12/2023||-0.0137||649990000|0.89999997615814|1|2023-11-08|15/09/2023|-0.0384|-0.0183|885830000|746490000|0.89999997615814|1
2024-01-01 23:43:56|10675|962574|AESB3|7.42B|7420000000|12.32|2108238|27.54|31|2024-02-28|15/12/2023||0.1028||802120000|12.319999694824|1|2023-11-06|15/09/2023|0.0886|0.102|908640000|888860000|10.39999961853|1
2024-01-01 23:44:01|10676|1161013|9983|1.99B|1990000000|1.6|257151|-47.37|0||
2024-01-01 23:44:08|10677|19513|OYAKC|64.31B|64310000000|55.45|10364847|163.8|39|2024-02-20|15/12/2023|||||55.450000762939|1|2023-11-09|15/09/2023|||||73.099998474121|1
2024-01-01 23:44:14|10678|979379|045390|241.37B|241370000000|3425|505968|9.6|24|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1
2024-01-01 23:44:19|10679|979662|078130|102.09B|102090000000|800|47679600|-63.96|24|2023-03-21|15/12/2022|-41.94||25340000000||800|1|2022-11-14|15/09/2022|-45||28000000000||2535|1
2024-01-01 23:44:24|10680|943443|0468|2.49B|2490000000|1.86|1650485|27.4|6|2023-03-28|15/12/2022|||||1.6299999952316|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2024-01-01 23:44:29|10681|18756|POMO4|6.14B|6140000000|7.05|6689498|149.12|39|2024-02-27|15/12/2023|||||7.0500001907349|1|2023-10-31|15/09/2023|||1610000000|1610000000|5.3299999237061|1
2024-01-01 23:44:35|10682|979766|091700|431.53B|431530000000|8140|173201|0.49|31|2024-04-01|15/12/2023||156.61||263540000000|8140|1|2023-10-30|15/09/2023|95.94|164.06|308800000000|307300000000|8640|1
2024-01-01 23:44:39|10683|1163131|1477|4.61B|4610000000|6.68|766220|-31.91|0||
2024-01-01 23:44:44|10684|950210|DUFU|1.01B|1010000000|1.9|576878|6.15|28|2024-02-23|15/12/2023|||||1.8999999761581|1|2023-10-31|15/09/2023|||||1.7400000095367|1
2024-01-01 23:44:49|10685|979274|036930|1.63T|1630000000000|34200|524060|222.64|30|2024-04-01|15/12/2023||439.00||81630000000|34200|1|2023-11-06|15/09/2023||300.00|86100000000|79670000000|27850|1
2024-01-01 23:44:55|10686|980078|214450|1.12T|1120000000000|109500|77567|56.65|30|2024-01-29|15/12/2023||1910||69270000000|109500|1|2023-11-09|15/09/2023||1720|68800000000|64430000000|120100|1
2024-01-01 23:45:00|10687|100104|1668|3.43B|3430000000|0.3|5573734|-46.43|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
2024-01-01 23:45:06|10688|40451|BERA|7.84B|7840000000|11.48|18136785|-23.72|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
2024-01-01 23:45:11|10689|43394|049770|630.97B|630970000000|32700|17595|4.14|40|2024-02-08|15/12/2023||||1069170000000|32700|1|2023-11-01|15/09/2023|||1207500000000|1207600000000|29100|1
2024-01-01 23:45:17|10690|979665|078160|278.25B|278250000000|8160|80784|-45.23|28|2024-03-13|15/12/2023|||||8160|1|2023-11-16|15/09/2023|||||7080|1
2024-01-01 23:45:23|10691|979796|095610|352.58B|352580000000|20100|103357|28.03|31|2024-04-01|15/12/2023||-55.54||42220000000|20100|1|2023-11-15|15/09/2023|-44.8|-44.8|48880000000|48880000000|21200|1
2024-01-01 23:45:29|10692|986320|DIBL|55.74B|55740000000|381.25|1588495|77.28|32|2024-02-09|15/12/2023|||||381.25|1|2023-11-13|15/09/2023|6.3|6.1|24270000000|24250000000|375.75|1
2024-01-01 23:45:35|10693|19436|HEKTS|50.85B|50850000000|20.1|49303131|-46.57|28|2024-02-28|15/12/2023|||||20.10000038147|1|2023-11-09|15/09/2023|||||22.219999313354|1
2024-01-01 23:45:41|10694|101633|WIKA|2.15T|2150000000000|240|48959913|-70|30|2024-03-22|15/12/2023|||||240|1|2023-12-01|15/09/2023|||5825900000000|5825900000000|378|1
2024-01-01 23:45:47|10695|37759|CIEP|2.79B|2790000000|53|35511|27.83|40|2024-03-26|15/12/2023|||||53|1|2023-11-16|15/09/2023|||||53|1
2024-01-01 23:45:51|10696|1062273|ENJSA|53.79B|53790000000|45.54|12898539|35.89|29|2024-02-28|15/12/2023|||||45.540000915527|1|2023-11-06|15/09/2023|||35370000000|35370000000|50.150001525879|1
2024-01-01 23:45:57|10697|101631|WSKT|5.82T|5820000000000|202|27294530|-43.89|28|2023-08-02|15/06/2023||-23.88|||202|1|2023-04-28|15/03/2023|-13.02|-62.16|2731800000000||232|1
2024-01-01 23:46:03|10698|947439|CEAT|98.34B|98340000000|2428|317542|47.76|36|2024-01-31|15/12/2023||36.1||29780000000|2431|1|2023-10-16|15/09/2023|51.28|50.48|30530000000|30510000000|2136.75|1
2024-01-01 23:46:08|10699|946381|0520|2.67B|2670000000|2.46|5374487|-72.3|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
2024-01-01 23:46:15|10700|1006224|183300|669.56B|669560000000|64500|71312|49.65|30|2024-03-20|15/12/2023|||||64500|1|2023-11-16|15/09/2023|||||52300|1
2024-01-01 23:46:20|10701|1142501|319660|609.75B|609750000000|21050|134376|36.69|19|2024-04-01|15/12/2023||118.00||79970000000|21050|1|2023-11-15|15/09/2023||517.00|94000000000|90000000000|19300|1
2024-01-01 23:46:26|10702|1142482|299660|60.81B|60810000000|4470|107599|-61.96|18|2023-03-21|15/12/2022|-1020.87||480000000||10170|1|2022-11-11|15/09/2022|-404.36||480000000||14600|1
2024-01-01 23:46:32|10703|19433|HALKB|86.07B|86070000000|11.98|49824170|-9.86|41|2024-02-12|15/12/2023||0.5347||19550000000|11.979999542236|1|2023-11-09|15/09/2023|0.4309|0.4304|12730000000|13860000000|13.329999923706|1
2024-01-01 23:46:39|10704|18178|HEGL|74.4B|74400000000|1923|344249|85.21|35|2024-02-12|15/12/2023|||||1927.8000488281|1|2023-11-08|15/09/2023|16||6140000000|6500000000|1641.5999755859|1
2024-01-01 23:46:45|10705|958368|SCOG|2.5B|2500000000|1.94|457471|24.36|30|2024-02-22|15/12/2023||11.40||787590000|1.9400000572205|1|2023-11-21|15/09/2023|0.0272||673500000|673500000|1.9199999570847|1
2024-01-01 23:46:51|10706|992737|217270|308.25B|308250000000|6890|110427|-34.38|27|2023-11-15|15/09/2023|||||7500|1|2023-07-27|15/06/2023|||||6590|1
2024-01-01 23:46:56|10707|990500|0863|5.33B|5330000000|12.16|3363146|289.74|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
2024-01-01 23:47:01|10708|945149|AMANT|2.98B|2980000000|1.2|6228302|41.18|28|2024-03-13|15/12/2023|||||1.2000000476837|1|2023-11-08|15/09/2023|0.016|0.016|126000000|182000000|1.0599999427795|1
2024-01-01 23:47:06|10709|979433|050890|368.77B|368770000000|6060|566395|4.48|28|2024-01-17|15/12/2023||||110800000000|6060|1|2023-11-15|15/09/2023||||76300000000|5900|1
2024-01-01 23:47:12|10710|1155950|9928|510.81M|510810000|0.52|532752|-49.51|15|2024-03-28|15/12/2023|||||0.51999998092651|1|2023-11-29|15/09/2023|||||0.5799999833107|1
2024-01-01 23:47:18|10711|979110|018000|166.21B|166210000000|1316|343636|-19.02|29|2024-03-23|15/12/2023|||||1316|1|2023-11-14|15/09/2023|||||1117|1
2024-01-01 23:47:24|10712|103161|1789|20.88B|20880000000|26.4|800634|3.73|38|2024-02-23|15/12/2023||0.08||855000000|26.39999961853|1|2023-11-06|15/09/2023|0.04|0.04|660000000|660000000|26.25|1
2024-01-01 23:47:31|10713|103250|2349|5.69B|5690000000|8.2|1024602|7.75|37|2024-03-22|15/12/2023|||||8.1999998092651|1|2023-11-14|15/09/2023|||||8.079999923706|1
2024-01-01 23:47:37|10714|104349|UBL|225.64B|225640000000|183.98|1410288|76.56|30|2024-02-21|15/12/2023||||49767000000|183.97999572754|1|2023-10-25|15/09/2023|11.88|11.87||48532000000|157.53999328613|1
2024-01-01 23:47:43|10715|979343|041960|293.94B|293940000000|4190|163483|-40.06|24|2023-03-15|15/12/2022|-102.54||10320000000||6670|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2024-01-01 23:47:48|10716|990208|0305|1.37B|1370000000|0.415|2101372|-51.18|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
2024-01-01 23:47:53|10717|41674|PREI|4.42B|4420000000|1.21|1559492|0|30|2024-01-25|15/12/2023|||||1.210000038147|1|2023-10-26|15/09/2023|0.0191|0.0202|199200000|199200000|1.2000000476837|1
2024-01-01 23:47:57|10718|943501|1622|4.72B|4720000000|1.33|548000|-17.39|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
2024-01-01 23:48:02|10719|1089235|226950|233.57B|233570000000|14580|51686|-28.35|24|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2024-01-01 23:48:08|10720|1169005|INDG|71.11B|71110000000|1493.2|83798|14.42|16|2024-02-28|15/12/2023||6.75||3570000000|1493.1999511719|1|2023-11-29|15/09/2023|5.3|5.35|2790000000|2810000000|1499.4000244141|1
2024-01-01 23:48:14|10721|13204|GISS|5.13B|5130000000|2.737|9998026|87.59|39|2024-02-15|15/12/2023|||||2.7590000629425|1|2023-10-29|15/09/2023|0.076|0.076|827630000|827630000|2.6070001125336|1
2024-01-01 23:48:21|10722|959123|NEMAKA|12.58B|12580000000|4.14|4012380|-25.54|33|2024-02-14|15/12/2023||-0.0266|||4.1399998664856|1|2023-10-16|15/09/2023|0.1639|0.1794|23060000000|23000000000|3.4400000572205|1
2024-01-01 23:48:27|10723|19601|ULKER|30.23B|30230000000|81.85|9056891|87.21|42|2024-03-06|15/12/2023|||||81.849998474121|1|2023-11-09|15/09/2023||1.45|12410000000|12410000000|85.849998474121|1
2024-01-01 23:48:33|10724|945158|PLMD|141.13B|141130000000|1469.65|90671|65.62|30|2024-01-26|15/12/2023|||||1469.6500244141|1|2023-11-04|15/09/2023|6.5|6.6|3370000000|3350000000|1462.4499511719|1
2024-01-01 23:48:42|10725|946714|JCHA|30.4B|30400000000|1119.65|28920|1.12|30|2024-02-06|15/12/2023|||||1119.6500244141|1|2023-10-27|15/09/2023|-20.7|-15.25|2800000000|3480000000|1131.6999511719|1
2024-01-01 23:48:49|10726|19528|OTKAR|51.06B|51060000000|425.5|633828|104.96|32|2024-02-02|15/12/2023|||||425.5|1|2023-10-23|15/09/2023|||6530000000|6530000000|374.10000610352|1
2024-01-01 23:48:55|10727|1162796|EBON|96.07M|96070000|15.3|54376|425.77|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
2024-01-01 23:49:01|10728|102564|KSL|11.64B|11640000000|2.64|2097833|-28.65|30|2024-03-11|15/01/2024|||||2.6400001049042|1|2023-12-22|15/10/2023|||||2.5999999046326|1
2024-01-01 23:49:07|10729|18120|EPLI|63.85B|63850000000|200|837695|18.31|30|2024-02-08|15/12/2023||1.90||10700000000|200.39999389648|1|2023-11-08|15/09/2023|1.6|1.95|10020000000|10020000000|198.85000610352|1
2024-01-01 23:49:12|10730|1062260|284740|480.96B|480960000000|21450|30845|-27.04|25|2023-11-15|15/09/2023|||||23500|1|2023-08-15|15/06/2023|||||22950|1
2024-01-01 23:49:18|10731|43968|057050|492.83B|492830000000|43050|19765|-20.13|36|2024-02-07|15/12/2023||||506710000000|43050|1|2023-11-06|15/09/2023|||569600000000|569600000000|41800|1
2024-01-01 23:49:24|10732|43736|006060|171.36B|171360000000|3455|87768|-10.26|30|2024-02-28|15/12/2023|||||3455|1|2023-11-14|15/09/2023|||||3535|1
2024-01-01 23:49:30|10733|18622|BRPR3|60.92M|60920000|131.17|9522|-89.47|42|2024-02-08|15/12/2023||1.44|||131.16999816895|1|2023-11-06|15/09/2023||1.29|||131.16999816895|1
2024-01-01 23:49:37|10734|21090|SOL|143.17M|143170000|2.71|520078|-40.04|40|2024-03-21|15/12/2023||0.24||80480000|2.7300000190735|1|2023-11-21|15/09/2023|-0.17|0.07|13900000|28300000|2.7200000286102|1
2024-01-01 23:49:42|10735|103052|1444|10.19B|10190000000|10.35|1281078|1.47|30|2024-03-27|15/12/2023||-0.02||2070000000|10.35000038147|1|2023-11-29|15/09/2023|0.16|0.16|2080000000|2080000000|10.75|1
2024-01-01 23:49:49|10736|1010624|1257|2.69B|2690000000|1.3|957097|-38.39|13|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2024-01-01 23:49:54|10737|1166246|6988|542.6M|542600000|0.23|5630711|-89.3|12|2024-03-15|15/12/2023|||||0.22900000214577|1|2023-11-29|15/09/2023|||||0.1710000038147|1
2024-01-01 23:49:59|10738|41639|UMWS|5.82B|5820000000|4.98|1810617|43.52|42|2024-02-26|15/12/2023|||||4.9800000190735|1|2023-11-27|15/09/2023|0.148||4830000000||4.9099998474121|1
2024-01-01 23:50:05|10739|1030904|LOTT|3.07B|3070000000|1.35|814243|-4.93|28|2024-01-30|15/12/2023|||||1.3500000238419|1|2023-10-26|15/09/2023|-0.0955||1960000000||1.1299999952316|1
2024-01-01 23:50:10|10740|1166438|6998|599.44M|599440000|1.19|71188|-55.26|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2024-01-01 23:50:15|10741|41672|BUAB|2.93B|2930000000|0.495|14995773|3.13|37|2024-02-23|15/12/2023|||||0.49500000476837|1|2023-11-16|15/09/2023|0.03|0.03|524800000|524800000|0.53500002622604|1
2024-01-01 23:50:21|10742|43758|007460|234.32B|234320000000|960|1740954|-44.06|27|2023-11-15|15/09/2023|||||893|1|2023-08-15|15/06/2023|||||2485|1
2024-01-01 23:50:27|10743|41450|FORUS|421.2B|421200000000|1629.6|64771|37.87|34|2024-03-04|15/12/2023|||||1629.5999755859|1|2023-11-27|15/09/2023|18.59|18.59|72900000000|72900000000|1368.3000488281|1
2024-01-01 23:50:33|10744|996172|PARD3|2.58B|2580000000|20.35|320425|-3.33|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
2024-01-01 23:50:38|10745|100097|1234|5.07B|5070000000|4.23|507615|12.5|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2024-01-01 23:50:44|10746|103454|2905|14.6B|14600000000|13.7|1107891|-9.57|28|2024-03-28|15/12/2023|||||13.699999809265|1|2023-11-29|15/09/2023|||||13.60000038147|1
2024-01-01 23:50:51|10747|102349|VLL|21.33B|21330000000|1.68|941448|1.82|31|2024-04-17|15/12/2023||0.1247||5820000000|1.6799999475479|1|2023-11-16|15/09/2023|0.108|0.108|8670000000|4050000000|1.6200000047684|1
2024-01-01 23:50:55|10748|1061947|ZEPP|86.67M|86670000|1.4|53571|-3.45|27|2024-03-14|15/12/2023||1.35||1470000000|1.3999999761581|1|2023-11-20|15/09/2023|0.06|0.73|600000000|1290000000|1.2300000190735|1
2024-01-01 23:51:00|10749|103172|1905|25.6B|25600000000|23.55|5208635|45.82|30|2024-03-13|15/12/2023||-0.04||5350000000|23.549999237061|1|2023-11-14|15/09/2023|-0.15|-0.15|5150000000|5150000000|20.5|1
2024-01-01 23:51:04|10750|1167072|2126|907.01M|907010000|2.26|730884|-48.05|0||
2024-01-01 23:51:10|10751|13801|EUR|2.32B|2320000000|16.65|223620|22.43|42|2024-02-29|15/12/2023|||||16.64999961853|1|2023-11-10|15/09/2023|||8570000000|8570000000|15.210000038147|1
2024-01-01 23:51:16|10752|50114|OCEJ|8.5B|8500000000|7067|112855|11.66|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
2024-01-01 23:51:22|10753|993741|DANHOS13|32.67B|32670000000|20.96|1257213|-8.61|30|2024-02-15|15/12/2023||0.6007||1470000000|20.959999084473|1|2023-10-19|15/09/2023|0.537|0.534|1550000000|1280000000|20.139999389648|1
2024-01-01 23:51:27|10754|990094|0120|5.9B|5900000000|3.06|6817139|85.45|15|2023-03-27|15/12/2022|||1020000000||1.4900000095367|1|2022-08-25|15/06/2022|0.01||1030000000||1.0800000429153|1
2024-01-01 23:51:32|10755|943437|0337|858.45M|858450000|0.31|1241104|-58.67|6|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2024-01-01 23:51:37|10756|942338|0095|3.98B|3980000000|0.78|13101420|-39.53|6|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2024-01-01 23:51:42|10757|103222|2231|18.95B|18950000000|134.5|257920|-2.54|30|2024-03-18|15/12/2023||1.63||1460000000|134.5|1|2023-11-09|15/09/2023|1.1|1.31|1060000000|1340000000|134|1
2024-01-01 23:51:48|10758|104193|HPWR|157.5B|157500000000|121.8|4717650|85.48|30|2024-02-21|15/12/2023||16.08||49077000000|121.80000305176|1|2023-11-01|15/09/2023|10.6|10.6|29320000000|29320000000|101.48999786377|1
2024-01-01 23:51:54|10759|103180|2009|11.51B|11510000000|32|1312602|7.02|30|2024-03-18|15/12/2023|||||32|1|2023-11-08|15/09/2023|||||29.049999237061|1
2024-01-01 23:52:00|10760|1087961|FINO|152.15B|152150000000|4961.2|4306|-13.13|25|2024-02-28|15/12/2023||||5090000000|4961.2001953125|1|2023-11-13|15/09/2023|33.7|33.76|5410000000|5290000000|4307|1
2024-01-01 23:52:05|10761|1094001|298040|1.51T|1510000000000|161900|55039|107.56|24|2024-03-07|15/12/2023||4306||1431100000000|161900|1|2023-10-27|15/09/2023||2777|1039400000000|1016850000000|178900|1
2024-01-01 23:52:11|10762|39840|SPJT|41.5B|41500000000|60.64|9349913|54.97|30|2024-02-13|15/12/2023|||||60.639999389648|1|2023-12-08|15/09/2023|-6.3||14250000000|15850000000|52.290000915527|1
2024-01-01 23:52:16|10763|43431|003240|513.39B|513390000000|610000|664|-18.23|36|2023-11-13|15/09/2023|||||618000|1|2023-08-11|15/06/2023|||||609000|1
2024-01-01 23:52:21|10764|1008701|265520|334.95B|334950000000|22300|126778|21.53|29|2024-04-01|15/12/2023||321.91||138000000000|22300|1|2023-11-08|15/09/2023|650.76|650.76|158000000000|158000000000|17310|1
2024-01-01 23:52:27|10765|943463|0818|1.43B|1430000000|0.52|536893|-38.82|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
2024-01-01 23:52:32|10766|1055339|SMU|932.49B|932490000000|161.8|6484019|39.29|29|2024-02-28|15/12/2023|||||161.80000305176|1|2023-11-13|15/09/2023||2.52|714700000000|740560000000|159.07000732422|1
2024-01-01 23:52:36|10767|1163127|6968|316.25M|316250000|0.2|2226377|-73.33|0||
2024-01-01 23:52:44|10768|50517|TUPY3|4.19B|4190000000|29.08|573397|6.33|35|2024-03-13|15/12/2023||0.52||2800000000|29.079999923706|1|2023-11-14|15/09/2023|0.9487|1.1|3230000000|3030000000|25.39999961853|1
2024-01-01 23:52:50|10769|101605|TINS|4.8T|4800000000000|645|8724567|-44.87|30|2024-03-13|15/12/2023|||||645|1|2023-10-31|15/09/2023|||||690|1
2024-01-01 23:52:55|10770|104160|FAUF|147.55B|147550000000|116.24|1399724|14.78|30|2024-02-01|15/12/2023|||||116.23999786377|1|2023-10-26|15/09/2023|7.18|7.32|44140000000|43070000000|102.5|1
2024-01-01 23:53:01|10771|1009367|TEND3|1.83B|1830000000|14.83|3122864|251.42|28|2024-03-07|15/12/2023||0.0899||764320000|14.829999923706|1|2023-11-09|15/09/2023|-0.21|-0.1239|785800000|767330000|12.829999923706|1
2024-01-01 23:53:07|10772|43938|033180|113.11B|113110000000|442|3119967|-33.33|30|2024-02-28|15/12/2023|||||1326|1|2023-11-15|15/09/2023|||||1326|1
2024-01-01 23:53:12|10773|18441|TVEB|89.23B|89230000000|52.05|19474720|36.44|30|2024-01-16|15/12/2023|||||52.049999237061|1|2023-10-25|15/09/2023|-0.2|0.1|17950000000|13910000000|42.75|1
2024-01-01 23:53:16|10774|1084940|1773|6.88B|6880000000|3.23|2304286|59.9|0||
2024-01-01 23:53:21|10775|986127|ADEN|41.82B|41820000000|374.1|416569|33.74|30|2024-02-05|15/12/2023||||1416000000|373.95001220703|1|2023-11-13|15/09/2023|||||331.5|1
2024-01-01 23:53:27|10776|1169404|ESPA3|440.94M|440940000|1.22|1699197|-8.27|17|2024-03-21|15/12/2023||0.01||257840000|1.2200000286102|1|2023-11-13|15/09/2023|0.00|0.02|234290000|236500000|1.25|1
2024-01-01 23:53:33|10777|979287|036810|483.05B|483050000000|24650|144541|58.01|27|2023-11-15|15/09/2023|||||21800|1|2023-08-15|15/06/2023|||||23050|1
2024-01-01 23:53:38|10778|41438|ECL|969.04B|969040000000|920|707416|87.76|35|2024-01-31|15/12/2023||0.03||505000000|920|1|2023-11-01|15/09/2023|0.0405|0.0297|512000000|512600000|798.14001464844|1
2024-01-01 23:53:44|10779|18718|LEVE3|4.53B|4530000000|35.34|824280|14.85|39|2024-03-18|15/12/2023|||||35.340000152588|1|2023-11-14|15/09/2023|1.68||1180000000||31.520000457764|1
2024-01-01 23:53:50|10780|950198|ATAI|366.87M|366870000|0.305|2112579|35.56|28|2024-02-28|15/12/2023|||||0.30500000715256|1|2023-11-30|15/09/2023|||||0.31499999761581|1
2024-01-01 23:53:55|10781|1162593|GTH|116.38M|116380000|3.67|47068|9.23|8|2022-03-24|15/12/2021||-0.0409||142460000|0.0043302027824428|2023-10-26|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000|0.014236282371261|2023-10-26
2024-01-01 23:54:01|10782|103384|2547|8.63B|8630000000|9.81|875532|7.45|28|2024-03-12|15/12/2023|||||9.8100004196167|1|2023-11-08|15/09/2023|||||9.1000003814697|1
2024-01-01 23:54:07|10783|41676|SAEN|719.06M|719060000|0.045|23443332|28.57|30|2024-03-27|15/01/2024|||||0.04500000178814|1|2023-12-13|15/10/2023|-0.699||1100000000|1456000000|0.04500000178814|1
2024-01-01 23:54:13|10784|979957|138080|135.05B|135050000000|12850|24825|-26.99|30|2024-04-01|15/12/2023||||17800000000|12850|1|2023-11-14|15/09/2023|||11000000000|11000000000|11840|1
2024-01-01 23:54:18|10785|19526|NUHCM|46.42B|46420000000|309|481918|168.77|28|2024-03-13|15/12/2023|||||309|1|2023-11-07|15/09/2023|||||331|1
2024-01-01 23:54:26|10786|18763|ENAT3|5.29B|5290000000|20.09|1925925|48.81|42|2024-03-14|15/12/2023||-0.0738||347070000|20.090000152588|1|2023-11-10|15/09/2023|-1.03|-1.03|96000000|96040000|16.180000305176|1
2024-01-01 23:54:31|10787|1050111|BEST|50.72M|50720000|2.56|26981|16.36|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
2024-01-01 23:54:39|10788|946388|0698|1B|1000000000|0.103|23099075|-20.16|31|2024-03-27|15/12/2023||||4246000000|0.10300000011921|1|2023-11-29|15/09/2023|||||0.1330000013113|1
2024-01-01 23:54:46|10789|1073018|018250|478.56B|478560000000|18620|50503|-10.91|28|2024-04-01|15/12/2023||||180000000000|18620|1|2023-11-06|15/09/2023|||173950000000|175050000000|22750|1
2024-01-01 23:54:51|10790|43373|097230|370.54B|370540000000|4450|41794|13.67|40|2023-11-15|15/09/2023|||||3790|1|2023-08-15|15/06/2023|||||3955|1
2024-01-01 23:54:57|10791|18589|ABCB4|5.55B|5550000000|25.04|572589|27.49|35|2024-02-08|15/12/2023||0.9561||688710000|25.040000915527|1|2023-11-09|15/09/2023|1.03|1.02|708000000|708810000|20.139999389648|1
2024-01-01 23:55:06|10792|949930|AFHJ|8.15B|8150000000|660|683254|25.71|15|2023-06-05|15/03/2023|||||560|1|2022-12-05|15/09/2022|0.15||2170000000||470|1
2024-01-01 23:55:10|10793|104278|PSO|89.18B|89180000000|189.96|4694920|22.51|30|2024-01-23|15/12/2023||5.50||875055000000|189.96000671387|1|2023-10-18|15/09/2023|42.15|37.68|934140000000|948200000000|121.88999938965|1
2024-01-01 23:55:15|10794|41482|RIPLEY|338.94B|338940000000|175.07|2256743|26.01|38|2024-03-29|15/12/2023|||||175.07000732422|1|2023-11-24|15/09/2023||||433000000000|156.13999938965|1
2024-01-01 23:55:21|10795|1054970|2858|3.98B|3980000000|0.61|4418502|-37.11|23|2023-03-21|15/12/2022|||||0.99000000953674|1|2022-08-24|15/06/2022|||||1.0099999904633|1
2024-01-01 23:55:25|10796|1089260|1672|1.52B|1520000000|1.46|1130551|-69.2|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
2024-01-01 23:55:34|10797|1156250|3718|1.8B|1800000000|0.5|374947|-20.63|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
2024-01-01 23:55:39|10798|42626|AGNr|1.02B|1020000000|11.34|122838|114.37|41|2024-03-19|15/12/2023|||||11.340000152588|1|2023-11-14|15/09/2023|||653600000|653800000|11.340000152588|1
2024-01-01 23:55:45|10799|43647|003060|190.68B|190680000000|290|1898904|-42.35|25|2023-05-12|15/03/2023|1.91||17450000000||403|1|2023-03-17|15/12/2022|-6.07||17080000000||331|1
2024-01-01 23:55:51|10800|19612|VESTL|15.51B|15510000000|46.24|5637149|-35.1|34|2024-03-08|15/12/2023|||||46.240001678467|1|2023-11-07|15/09/2023|||24420000000||63.900001525879|1
2024-01-01 23:55:57|10801|103604|4414|3.04B|3040000000|3.6|1192725|23.29|28|2024-02-28|15/12/2023|||||3.5999999046326|1|2023-11-29|15/09/2023|||||3.9400000572205|1
2024-01-01 23:56:03|10802|102359|CEB|20.21B|20210000000|32.5|201488|-15.14|35|2024-03-22|15/12/2023|||||32.5|1|2023-11-07|15/09/2023|||23350000000||32.5|1
2024-01-01 23:56:09|10803|18093|DCBA|45.35B|45350000000|145.3|3147991|4.54|33|2024-01-17|15/12/2023||3.80||6260000000|145.30000305176|1|2023-10-31|15/09/2023|4.1|4.08|5830000000|5820000000|116.94999694824|1
2024-01-01 23:56:14|10804|958338|GUAR3|3.26B|3260000000|6.54|2059989|0.31|30|2024-03-06|15/12/2023|||||6.539999961853|1|2023-11-08|15/09/2023|||2000000000|2000000000|5.3499999046326|1
2024-01-01 23:56:19|10805|50555|TABK|42.88B|42880000000|15620|604|-6.58|36|2024-03-26|15/12/2023|||||15620|1|2023-11-29|15/09/2023|||||15980|1
2024-01-01 23:56:25|10806|41613|MYRS|1.99B|1990000000|0.445|18656316|50.85|32|2024-02-27|15/12/2023|||||0.44499999284744|1|2023-11-27|15/09/2023|0.00||503700000|503700000|0.44999998807907|1
2024-01-01 23:56:31|10807|1084284|245620|48.88B|48880000000|418|1673219|-77.65|27|2024-03-29|15/12/2023|||||418|1|2023-11-14|15/09/2023|||||730|1
2024-01-01 23:56:37|10808|12874|ETEL|64.15B|64150000000|37.58|1194791|49.72|42|2024-02-22|15/12/2023|||||37.650001525879|1|2023-11-14|15/09/2023|1.44||13820000000|13820000000|38.200000762939|1
2024-01-01 23:56:43|10809|104342|TRGP|46.36B|46360000000|85|6053684|-27.28|25|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2024-01-01 23:56:48|10810|987135|3301|319.85M|319850000|0.19|393736|-83.04|6|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2024-01-01 23:56:53|10811|18411|SPTL|731.57M|731570000|556.5|118997|41.46|30|2024-01-22|15/12/2023|||||556.5|1|2023-10-19|15/09/2023|4.2||12780000000|13210000000|593.09997558594|1
2024-01-01 23:56:57|10812|1008762|SOS|42.45M|42450000|4.64|161320|69.96|28|2023-12-18|15/09/2023|||||3.670000076294|1|2023-09-28|15/06/2023|||||4.1300001144409|1
2024-01-01 23:57:03|10813|103014|1309|6.54B|6540000000|16.45|484669|-26.56|30|2024-03-01|15/12/2023||-0.23||4200000000|16.450000762939|1|2023-11-01|15/09/2023|-0.18|-0.18|3980000000|3980000000|16.5|1
2024-01-01 23:57:08|10814|39923|VAKR|20.4B|20400000000|19.2|21779630|-31.71|29|2024-02-14|15/12/2023|||||19.200000762939|1|2023-11-11|15/09/2023|||||18.700000762939|1
2024-01-01 23:57:14|10815|955728|AGUA|14.11B|14110000000|30.06|201551|0.7|30|2024-02-14|15/12/2023|||||30.059999465942|1|2023-10-25|15/09/2023|||3020000000|2970000000|31.108699188232|0.75187969924812
2024-01-01 23:57:19|10816|40580|CIRA|7.65B|7650000000|13.13|524088|1|29|2024-01-24|15/11/2023|||||13.359999656677|1|2023-11-29|15/08/2023||||546000000|13.010000228882|1
2024-01-01 23:57:23|10817|1163132|9979|10.79B|10790000000|5.37|1866920|-10.5|0||
2024-01-01 23:57:29|10818|103301|2421|29.3B|29300000000|107.5|8419201|151.76|30|2024-03-07|15/12/2023||1.41||3470000000|107.5|1|2023-11-02|15/09/2023|1.49|1.5|3290000000|3370000000|89.5|1
2024-01-01 23:57:33|10819|1123318|3316|4.56B|4560000000|16.5|96270|-13.52|0||
2024-01-01 23:57:38|10820|50161|ZEDJ|2.7B|2700000000|176|351285|2.92|18|2023-04-11|15/02/2023|0.01||2000000||174|1|2022-10-04|15/08/2022|||9000000||178.61540222168|1
2024-01-01 23:57:46|10821|1116249|LOGG3|2.27B|2270000000|22.8|312810|41.44|26|2024-02-06|15/12/2023||0.1098||59600000|22.799999237061|1|2023-10-31|15/09/2023|0.4752|1|48110000|52780000|20.559999465942|1
2024-01-01 23:57:51|10822|969126|SAPR4|8.76B|8760000000|5.89|2343136|61.37|29|2024-02-08|15/12/2023||0.1743||1580000000|5.8899998664856|1|2023-11-08|15/09/2023|0.204|0.1915|1610000000|1590000000|4.6900000572205|1
2024-01-01 23:57:55|10823|43621|002320|359.56B|359560000000|24850|56966|18.05|29|2024-04-01|15/12/2023||3815||761900000000|24850|1|2023-10-10|15/09/2023||79.00||750400000000|20200|1
2024-01-01 23:58:02|10824|12880|OCDI|8.01B|8010000000|22.5|287004|48.71|42|2024-03-25|15/12/2023|||||22.469999313354|1|2023-11-16|15/09/2023||||2055000000|21.940000534058|1
2024-01-01 23:58:08|10825|980046|206640|450.36B|450360000000|20500|122308|100|30|2024-02-22|15/12/2023||||35200000000|20500|1|2023-11-07|15/09/2023|||||18250|1
2024-01-01 23:58:14|10826|979843|102710|352.91B|352910000000|24700|43744|22.28|29|2023-11-15|15/09/2023|||||21050|1|2023-08-15|15/06/2023|||||21350|1
2024-01-01 23:58:20|10827|959035|0686|2.97B|2970000000|0.133|8790013|-44.35|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
2024-01-01 23:58:25|10828|1084939|3700|1.61B|1610000000|0.83|7509134|-14.43|24|2024-03-25|15/12/2023|||||0.8299999833107|1|2023-11-29|15/09/2023|||||0.85000002384186|1
2024-01-01 23:58:30|10829|1165887|HBSA3|3B|3000000000|3.94|10033000|74.34|19|2024-03-20|15/12/2023||-0.1504||299520000|3.9400000572205|1|2023-11-13|15/09/2023|0.0937|0.095|513310000|549130000|3.960000038147|1
2024-01-01 23:58:36|10830|39880|KVRI|36.14B|36140000000|647|181546|18.26|35|2024-02-07|15/12/2023||||1336000000|646.20001220703|1|2023-11-08|15/09/2023|1.5|1.5|1710000000|1870000000|612.20001220703|1
2024-01-01 23:58:42|10831|40604|JUFO|14.73B|14730000000|15.65|728777|59.86|42|2024-02-28|15/12/2023||||4530000000|15.670000076294|1|2023-11-29|15/09/2023||0.29|4500000000|4500000000|15.880000114441|1
2024-01-01 23:58:47|10832|41699|MAHS|2.01B|2010000000|0.83|4490856|46.9|42|2024-02-28|15/12/2023|||||0.8299999833107|1|2023-11-29|15/09/2023|0.021||644300000||0.81999999284744|1
2024-01-01 23:58:54|10833|943447|0564|24.05B|24050000000|8.56|860841|24.78|34|2024-03-28|15/12/2023||0.3767|||8.5600004196167|1|2023-10-30|15/09/2023|0.4737|0.3874|9650000000|9038000000|7.4299998283386|1
2024-01-01 23:58:59|10834|979807|097780|67.5B|67500000000|1076|125167|-22.03|30|2024-03-18|15/12/2023|||||1076|1|2023-11-14|15/09/2023|||||1039|1
2024-01-01 23:59:07|10835|940988|027410|364.65B|364650000000|3810|163624|-11.5|30|2024-04-01|15/12/2023||||116000000000|3810|1|2023-11-02|15/09/2023||||125000000000|3370|1
2024-01-01 23:59:13|10836|19591|TSKB|18.34B|18340000000|6.55|68303402|49.89|42|2024-01-31|15/12/2023|||||6.5500001907349|1|2023-10-31|15/09/2023||||3410000000|6.9800000190735|1
2024-01-01 23:59:18|10837|1166931|348210|713.32B|713320000000|69400|72097|39.22|18|2024-02-28|15/12/2023||1358.6||27660000000|69400|1|2023-11-13|15/09/2023|1444.46|1444.46|14400000000|19210000000|60000|1
2024-01-01 23:59:23|10838|1166929|6989|1.95B|1950000000|1.6|1031446|-57.56|0||
2024-01-01 23:59:29|10839|18012|ASTR|140.37B|140370000000|5645.4|26880|67.62|28|2024-02-07|15/12/2023|||||5645.3999023438|1|2023-11-08|15/09/2023|||||4742.6499023438|1
2024-01-01 23:59:35|10840|41487|SECURITY|1.03T|1030000000000|257.92|1141089|49.68|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
2024-01-01 23:59:40|10841|943503|1628|674.02M|674020000|0.1|686123|-77.53|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
2024-01-01 23:59:45|10842|43796|009410|90.03B|90030000000|2315|903198|-42.56|27|2023-11-15|15/09/2023||227.33|746000000000|667990000000|3615|1|2023-08-15|15/06/2023||147.96||772340000000|3910|1
2024-01-01 23:59:52|10843|950526|VELE|1.89B|1890000000|0.23|44051786|53.33|31|2024-02-26|15/12/2023|||||0.23000000417233|1|2023-11-29|15/09/2023|0.00||289200000||0.22499999403954|1
2024-01-01 23:59:57|10844|1123319|3662|348.6M|348600000|0.48|487927|-74.19|0||
2024-01-02 00:00:06|10845|947347|ADRG|45.52B|45520000000|495|366541|6.32|30|2024-02-14|15/12/2023|||||495.39999389648|1|2023-10-19|15/09/2023|4.3|5.9|6420000000|7010000000|554|1
2024-01-02 00:00:13|10846|103600|4142|13.97B|13970000000|33.15|994672|-6.88|30|2024-03-12|15/12/2023||||555000000|33.150001525879|1|2023-11-10|15/09/2023||0.67||1240000000|32.400001525879|1
2024-01-02 00:00:19|10847|103673|6120|8.92B|8920000000|13.4|2962652|52.1|28|2024-02-16|15/12/2023|||||13.39999961853|1|2023-11-01|15/09/2023|||||13.800000190735|1
2024-01-02 00:00:24|10848|1141282|0382|2.89B|2890000000|2.53|429815|-25.44|12|2024-01-31|15/11/2023|||||2.5299999713898|1|2023-11-24|15/08/2023||||1114000000|2.5599999427795|1
2024-01-02 00:00:30|10849|980039|200230|97.67B|97670000000|873|767655|-13.99|28|2024-03-29|15/12/2023|||||873|1|2023-11-16|15/09/2023|||||1147|1
2024-01-02 00:00:36|10850|1155548|216080|277.7B|277700000000|15550|39438|18.7|21|2024-04-01|15/12/2023||||16500000000|15550|1|2023-11-13|15/09/2023||||16100000000|17020|1
2024-01-02 00:00:42|10851|990865|2198|1.31B|1310000000|1.16|328229|-17.14|18|2024-03-25|15/12/2023|||||1.1599999666214|1|2023-11-29|15/09/2023|||||1.1499999761581|1
2024-01-02 00:00:47|10852|43451|001430|891.17B|891170000000|24850|190458|52.45|40|2024-02-07|15/12/2023||606.00||896960000000|24850|1|2023-11-02|15/09/2023||723.00|960000000000|960160000000|22200|1
2024-01-02 00:00:52|10853|43771|008350|315.27B|315270000000|2355|2028395|10.56|28|2024-03-19|15/12/2023|||||2355|1|2023-11-15|15/09/2023|||||2010|1
2024-01-02 00:00:58|10854|13881|1133|4.63B|4630000000|2.07|1384577|-33.87|12|2023-03-25|15/12/2022|||||3.5999999046326|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2024-01-02 00:01:04|10855|104279|PKOL|124.05B|124050000000|437|276422|7.79|34|2024-01-23|15/12/2023||21.75||14717000000|437|1|2023-10-19|15/09/2023|33.05|33.43|17270000000|17270000000|399.60000610352|1
2024-01-02 00:01:12|10856|990824|1858|9.54B|9540000000|12.46|327560|-21.93|18|2024-03-27|15/12/2023|||||12.460000038147|1|2023-10-30|15/09/2023|0.14||251450000||13.439999580383|1
2024-01-02 00:01:18|10857|1082137|1763|4.27B|4270000000|13.36|138327|-0.15|0||
2024-01-02 00:01:23|10858|1142512|SPAD|80.24B|80240000000|1127.3|227666|91.92|23|2024-02-13|15/12/2023||||3970000000|1127.3000488281|1|2023-11-29|15/09/2023|||4130000000|4070000000|950.54998779297|1
2024-01-02 00:01:28|10859|50178|AIPJ|9.18B|9180000000|6010|72629|19.01|15|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2024-01-02 00:01:34|10860|104312|SEAR|21.59B|21590000000|55.34|7688781|-12.4|29|2024-02-28|15/12/2023|||||55.340000152588|1|2023-11-29|15/09/2023|||||59.360000610352|1
2024-01-02 00:01:42|10861|969068|0951|1.59B|1590000000|1.44|223249|-14.79|18|2024-03-25|15/12/2023|||||1.4400000572205|1|2023-11-29|15/09/2023|||||1.4199999570847|1
2024-01-02 00:01:47|10862|1163137|1981|2.09B|2090000000|0.78|381203|-40|0||
2024-01-02 00:01:52|10863|987126|1317|823.71M|823710000|0.28|7549899|-21.13|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2024-01-02 00:01:57|10864|990782|1558|8.35B|8350000000|9.49|1829486|46|18|2024-03-22|15/12/2023|||||9.4899997711182|1|2023-11-29|15/09/2023|||||9.9300003051758|1
2024-01-02 00:02:03|10865|1088101|SOLA|12.94B|12940000000|360|212313|-16.05|23|2024-02-08|15/12/2023||-1.00||3950000000|359.35000610352|1|2023-11-10|15/09/2023|-3.3|-1.40|4250000000|3810000000|330.70001220703|1
2024-01-02 00:02:09|10866|1093919|089970|308.23B|308230000000|14100|77440|33.02|27|2024-02-28|15/12/2023|||||14100|1|2023-11-13|15/09/2023|||||13060|1
2024-01-02 00:02:15|10867|1123794|1797|28.22B|28220000000|27.8|11601467|-47.05|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2024-01-02 00:02:19|10868|1096066|YI|130.19M|130190000|1.55|109525|-48.68|22|2024-03-14|15/12/2023|||||1.5700000524521|1|2023-11-30|15/09/2023|-0.78||3700000000||2.1500000953674|1
2024-01-02 00:02:25|10869|989512|084110|289.67B|289670000000|23650|11329|26.13|29|2024-02-12|15/12/2023|||||23650|1|2023-11-14|15/09/2023|||||20900|1
2024-01-02 00:02:29|10870|1156020|9911|2.27B|2270000000|1.94|3814458|2.65|0||
2024-01-02 00:02:35|10871|1011879|267980|296.19B|296190000000|41250|8271|-21.88|29|2024-04-01|15/12/2023||||463200000000|41250|1|2023-11-15|15/09/2023|||465600000000|465600000000|45900|1
2024-01-02 00:02:40|10872|969082|1970|2.27B|2270000000|6.7|301546|-4.96|23|2024-02-27|15/12/2023||0.12|||6.6999998092651|1|2023-11-29|15/09/2023|||28300000|28300000|7.1300001144409|1
2024-01-02 00:02:45|10873|18803|TRIS3|1.06B|1060000000|5.8|938692|68.6|31|2024-03-12|15/12/2023|||||5.8000001907349|1|2023-11-09|15/09/2023|0.13|0.13|253200000|249300000|5|1
2024-01-02 00:02:52|10874|27071|AXTELCPO|1.9B|1900000000|0.673|536453|-50.88|41|2024-02-14|15/12/2023||-0.0019|||0.67299997806549|1|2023-10-19|15/09/2023|-0.05|-0.0496|2740000000|2740000000|0.81900000572205|1
2024-01-02 00:02:57|10875|1129394|SY|127.02M|127020000|1.29|109227|0|16|2024-03-20|15/12/2023||0.54||388390000|1.289999961853|1|2023-11-20|15/09/2023|0.18|0.23|385300000|398550000|1.1699999570847|1
2024-01-02 00:03:03|10876|104245|MILM|114.78B|114780000000|599.5|205072|31.06|30|2024-02-16|15/12/2023|||||599.5|1|2023-10-25|15/09/2023|6.2|6.2|18250000000|18250000000|461|1
2024-01-02 00:03:09|10877|942603|DD|17.82B|17820000000|7.6|167483|13.1|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
2024-01-02 00:03:14|10878|100084|1098|1.09B|1090000000|1.45|255044|-63.57|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
2024-01-02 00:03:21|10879|32312|BBAR|1.35B|1350000000|5.44|926100|39.49|43|2024-03-05|15/12/2023||0.45|||5.4400000572205|1|2023-11-21|15/09/2023|0.1323|0.41|||5.2300000190735|1
2024-01-02 00:03:27|10880|104099|BAFL|77.6B|77600000000|49.39|2074056|60.58|30|2024-02-28|15/12/2023||||40289000000|49.389999389648|1|2023-11-29|15/09/2023|5.47|5.78||40657000000|45.560001373291|1
2024-01-02 00:03:32|10881|1153100|CEAB3|2.39B|2390000000|7.83|3883707|241.92|23|2024-03-14|15/12/2023|||||7.8299999237061|1|2023-11-09|15/09/2023|-0.2241||1530000000|1540000000|6.0199999809265|1
2024-01-02 00:03:38|10882|18468|WCKH|67.68B|67680000000|472|3009363|90.25|31|2024-01-29|15/12/2023|||||469.70001220703|1|2023-11-14|15/09/2023|||||285|1
2024-01-02 00:03:44|10883|103362|2505|8.93B|8930000000|23.5|511867|30.92|28|2024-03-12|15/12/2023|||||23.5|1|2023-11-08|15/09/2023|||||18.450000762939|1
2024-01-02 00:03:48|10884|1152996|6820|2.84B|2840000000|1.3|9526590|43.08|0||
2024-01-02 00:03:53|10885|41455|IAM|734.24B|734240000000|734.24|627614|54.47|36|2024-02-28|15/12/2023||18.23|||734.23999023438|1|2023-11-30|15/09/2023|10.47|10.47|||687.90997314453|1
2024-01-02 00:03:59|10886|1142470|263050|124.25B|124250000000|3380|215482|-49.1|18|2023-03-15|15/12/2022|-287.71||103600000||4980|1|2022-11-14|15/09/2022|-275.43||63900000||8430|1
2024-01-02 00:04:05|10887|979941|131370|191.94B|191940000000|3685|876191|-12.88|27|2023-11-15|15/09/2023|||||3710|1|2023-08-07|15/06/2023|||||3370|1
2024-01-02 00:04:10|10888|1012193|3228|19.55B|19550000000|280|1578|55.12|28|2024-02-28|15/12/2023|||||280|1|2023-11-29|15/09/2023|||||244.5|1
2024-01-02 00:04:14|10889|943507|1681|3.78B|3780000000|4.77|447256|17.78|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2024-01-02 00:04:18|10890|1137418|1935|1.14B|1140000000|0.68|95354|-43.8|0||
2024-01-02 00:04:24|10891|979859|108230|276.39B|276390000000|7670|99871|17.46|28|2024-02-26|15/12/2023|||||7670|1|2023-11-15|15/09/2023|||||7900|1
2024-01-02 00:04:29|10892|12883|PHDC|7.91B|7910000000|2.69|25622259|37.24|35|2024-02-27|15/12/2023||||3800000000|2.6600000858307|1|2023-11-13|15/09/2023|0.15||4370000000|2163000000|2.6300001144409|1
2024-01-02 00:04:35|10893|1166723|SEQL3|78.65M|78650000|0.38|7330477|-87.03|18|2024-02-22|15/12/2023|||||0.37999999523163|1|2023-11-13|15/09/2023|||186000000|186000000|0.55000001192093|1
2024-01-02 00:04:41|10894|103579|3653|108.29B|108290000000|769|1159880|104.25|28|2024-03-19|15/12/2023||5.68||3760000000|769|1|2023-11-29|15/09/2023|5.35|5.36|3280000000|3700000000|597|1
2024-01-02 00:04:47|10895|41458|ILC|632.96B|632960000000|6329.6|35544|98.58|29|2024-03-26|15/12/2023|||||6329.6000976562|1|2023-11-28|15/09/2023|||||5494|1
2024-01-02 00:04:52|10896|1173361|9982|1.13B|1130000000|0.3|1793690|-52.38|0||
2024-01-02 00:04:58|10897|1096012|QTT|607.85K|607850|0.182|209046|-73.62|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2024-01-02 00:05:03|10898|996098|SERB|74.19M|74190000|0.02|102029648|100|29|2024-02-26|15/12/2023|||||0.01999999955297|1|2023-12-08|15/09/2023|||||0.01999999955297|1
2024-01-02 00:05:07|10899|1138458|3798|2.8B|2800000000|2.22|428418|56.34|0||
2024-01-02 00:05:11|10900|1153449|2163|1.34B|1340000000|2.75|361362|-64.74|0||
2024-01-02 00:05:19|10901|18676|EVEN3|1.7B|1700000000|8.2|931370|79.04|40|2024-03-27|15/12/2023||0.32||637180000|8.1999998092651|1|2023-11-13|15/09/2023|0.212|0.22|654140000|651800000|7.2399997711182|1
2024-01-02 00:05:24|10902|950330|COMF|275.02M|275020000|0.475|3103295|-2.06|28|2024-03-27|15/01/2024|||||0.47499999403954|1|2023-11-21|15/10/2023|||||0.40500000119209|1
2024-01-02 00:05:29|10903|1088198|2048|355.06M|355060000|0.2|488769|-68.25|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2024-01-02 00:05:34|10904|943464|0832|237.05M|237050000|0.08|924825|-80.95|11|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2024-01-02 00:05:41|10905|950530|UTPS|7.38B|7380000000|17.8|626713|18.49|28|2024-02-26|15/12/2023|||||17.799999237061|1|2023-11-16|15/09/2023|0.568||540200000||16.819999694824|1
2024-01-02 00:05:47|10906|1169402|CSED3|1.93B|1930000000|5.3|456275|38.02|18|2024-03-26|15/12/2023|||||5.3000001907349|1|2023-11-09|15/09/2023|||564900000|557450000|4.0999999046326|1
2024-01-02 00:05:52|10907|40449|JANTS|11.54B|11540000000|130.8|1133975|-6.73|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
2024-01-02 00:05:59|10908|986211|TKN|13.11B|13110000000|9.5|9429883|-18.1|30|2024-02-26|15/12/2023|||||9.5|1|2023-11-10|15/09/2023||0.14|1440000000|1356000000|11.699999809265|1
2024-01-02 00:06:03|10909|979344|042040|68.91B|68910000000|395|826912|13.83|24|2023-03-23|15/12/2022|-12.96||14090000000||405|1|2022-11-14|15/09/2022|-52.43||7890000000||396|1
2024-01-02 00:06:08|10910|102060|MRCP|441.86M|441860000|41.5|7785|-15.91|29|2024-02-28|15/12/2023||||110800000|41.5|1|2023-11-29|15/09/2023||||138200000|41.580001831055|1
2024-01-02 00:06:14|10911|990855|2100|732.58M|732580000|0.255|395791|-40.7|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2024-01-02 00:06:20|10912|100141|3382|2.86B|2860000000|0.465|2361651|-18.42|30|2024-03-26|15/12/2023|||||0.46500000357628|1|2023-10-26|15/09/2023|||||0.51999998092651|1
2024-01-02 00:06:26|10913|12922|HELI|13.84B|13840000000|10.37|9246030|30.28|29|2023-08-30|15/06/2023||||120000000|12|1|2023-05-16|15/03/2023||||227000000|9.1999998092651|1
2024-01-02 00:06:34|10914|985129|COE|45.47M|45470000|8|4579|26.98|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
2024-01-02 00:06:40|10915|100107|1777|323.27M|323270000|0.056|1420109|-72|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2024-01-02 00:06:47|10916|12932|MASR|8.67B|8670000000|4.06|15698894|24.92|33|2024-02-26|15/12/2023|||||4.0599999427795|1|2023-11-07|15/09/2023|0.3||2360000000|2355000000|3.4300000667572|1
2024-01-02 00:06:52|10917|990993|6828|1.16B|1160000000|0.051|1475965|-50.49|15|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1
2024-01-02 00:06:56|10918|1137421|1769|1.57B|1570000000|2.82|6285608|77.36|0||
2024-01-02 00:07:04|10919|20547|AIU|74.92M|74920000|0.97|9171|-3.85|42|2024-02-20|15/11/2023|||||0.97000002861023|1|2023-11-20|15/08/2023|||||1|1
2024-01-02 00:07:10|10920|946364|1778|438.82M|438820000|0.29|503428|-53.23|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
2024-01-02 00:07:15|10921|43827|011690|102.04B|102040000000|2790|136768|369.7|24|2023-03-20|15/12/2022|-32.11||24810000000||927|1|2022-11-11|15/09/2022|25.84||40850000000||618|1
2024-01-02 00:07:20|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
2024-01-02 00:07:28|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2024-01-02 00:07:32|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
2024-01-02 00:07:41|10925|102731|GLOBAL|86.03B|86030000000|17.2|9907640|-20.01|31|2024-02-12|15/12/2023||0.11||7520000000|17.200000762939|1|2023-10-31|15/09/2023|0.1|0.1|7340000000|7340000000|15.699999809265|1
2024-01-02 00:07:46|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
2024-01-02 00:07:49|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|0||
2024-01-02 00:07:58|10928|958514|HPG|162.52T|1.6252E+14|27950|23211692|55.28|30|2024-03-13|15/12/2023|||||27950|1|2023-10-30|15/09/2023|||28484000000000|28484000000000|23350|1
2024-01-02 00:08:02|10929|1097868|KAPq|10.51B|10510000000|40.9|123078|45.34|0||
2024-01-02 00:08:07|10930|958739|VIC|165.91T|1.6591E+14|44600|4738515|-17.1|28|2024-01-29|15/12/2023||1547.15||69001910000000|44600|1|2023-11-01|15/09/2023||1175.01||47948000000000|40500|1
2024-01-02 00:08:13|10931|50473|ROTLV|19.33B|19330000000|24.26|374433|21.79|40|2024-02-23|15/12/2023|||||24.260000228882|1|2023-11-10|15/09/2023|||1950000000|1720000000|22.659999847412|1
2024-01-02 00:08:19|10932|943374|IAM|8.03B|8030000000|100|449|-1.16|37|2024-02-19|15/12/2023|||||8.5|1|2023-10-20|15/09/2023|||848330000||9.3500003814697|1
2024-01-02 00:08:22|10933|1167001|KSPIq|17.45B|17450000000|92|27729|28.67|0||
2024-01-02 00:08:27|10934|13237|ATW|92.88B|92880000000|460|73234|17.35|35|2024-03-19|15/12/2023|||||460|1|2023-11-27|15/09/2023|||||467.29998779297|1
2024-01-02 00:08:33|10935|958751|VNM|142.74T|1.4274E+14|68300|2300854|-10.25|30|2024-02-28|15/12/2023||950.43||15876790000000|67600|1|2023-10-30|15/09/2023|1192.61|1006.38|15637000000000|15644410000000|68000|1
2024-01-02 00:08:38|10936|958566|MSN|95.87T|95870000000000|67000|2004131|-27.96|28|2024-03-25|15/12/2023||1221.08||25653220000000|67000|1|2023-10-27|15/09/2023|33.71|481.95|20155000000000|19192010000000|61400|1
2024-01-02 00:08:43|10937|101672|||||||39|2024-02-28|15/12/2023|||||319.89999389648|1|2023-10-30|15/09/2023|||563770000000|563770000000|310.10000610352|1
2024-01-02 00:08:49|10938|1076910|VHM|188.11T|1.8811E+14|43200|6439240|-10|30|2024-02-28|15/12/2023||200.97||14001333000000|43200|1|2023-11-29|15/09/2023|2007.18|2007.18|32724000000000|32712000000000|40750|1
2024-01-02 00:08:54|10939|44430|HSBKq|4.13B|4130000000|15.16|45344|36.58|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2024-01-02 00:08:59|10940|13388|BKMB|2B|2000000000|0.267|17968276|-4|42|2024-01-17|15/12/2023||||129000000|0.266999989748|1|2023-10-17|15/09/2023|||130000000|130000000|0.27700001001358|1
2024-01-02 00:09:05|10941|988918|SQPH|185.98B|185980000000|209.8|233204|0.24|28|2024-02-28|15/12/2023|||||209.80000305176|1|2023-11-17|15/09/2023|6.77|6.20|18460000000|16070000000|211.89999389648|1
2024-01-02 00:09:11|10942|988989|BEXI|103.26B|103260000000|115.6|716|0|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
2024-01-02 00:09:17|10943|994755|NVL|33.25T|33250000000000|17050|23453542|21.79|28|2024-02-28|15/12/2023|||||17050|1|2023-10-30|15/09/2023|||||13300|1
2024-01-02 00:09:23|10944|1131263|MTNN|5.54T|5540000000000|260|1723689|20.93|24|2024-02-26|15/12/2023|||||264|1|2023-10-31|15/09/2023|0.93||614210000000||246|1
2024-01-02 00:09:29|10945|50467|ROSNP|35.8B|35800000000|0.5745|11019730|36.79|41|2024-02-01|15/12/2023|||||0.5745000243187|1|2023-10-31|15/09/2023|0.033|0.03|10660000000|11030000000|0.55000001192093|1
2024-01-02 00:09:34|10946|958731|VCB|448.80T|4.488E+14|80300|1094857|0.37|30|2024-03-27|15/12/2023||1114.75||18426640000000|80300|1|2023-11-29|15/09/2023|1300.56|1292.37|15703870000000|16094050000000|85800|1
2024-01-02 00:09:42|10947|101690|GTCO|862.86B|862860000000|40.5|21390943|76.09|39|2024-03-04|15/12/2023|||||40.5|1|2023-10-25|15/09/2023|||||36|1
2024-01-02 00:09:48|10948|101707|NESTLE|871.92B|871920000000|1050|175380|-4.55|30|2024-02-29|15/12/2023|||||1100|1|2023-10-19|15/09/2023|||134820000000|134800000000|1025|1
2024-01-02 00:09:55|10949|101753|ZENITHB|1.21T|1210000000000|38.65|16147071|61.04|40|2024-02-20|15/12/2023|||||38.650001525879|1|2023-10-26|15/09/2023|||||33.349998474121|1
2024-01-02 00:10:00|10950|1168698|THD|13.59T|13590000000000|35300|16927|-0.44|15|2023-05-10|15/03/2023|207.39||583900000000||36091|1|2023-02-03|15/12/2022|153||687800000000||36818|1
2024-01-02 00:10:08|10951|989136|BXPH|65.22B|65220000000|146.2|340|0|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
2024-01-02 00:10:14|10952|50464|SNG|19.31B|19310000000|50.1|91444|32.72|39|2024-02-28|15/12/2023|||||0.024752963672985|2024-05-28|2023-11-13|15/09/2023|1.3|2.01|1910000000|1960000000|0.022949605120029|2024-05-28
2024-01-02 00:10:19|10953|50449|ROBRD|12.49B|12490000000|17.92|226814|37.85|39|2024-02-08|15/12/2023||||918177000000|17.920000076294|1|2023-11-03|15/09/2023|||969700000|923600000|16.879999160767|1
2024-01-02 00:10:25|10954|958674|SSI|49.17T|49170000000000|32800|22671955|85.31|28|2024-01-18|15/12/2023|||||32800|1|2023-11-29|15/09/2023|||1289000000000|1289000000000|31400|1
2024-01-02 00:10:30|10955|1056075|VRE|53.31T|53310000000000|23460|3973311|-10.8|28|2024-02-28|15/12/2023||573.53||2182850000000|23300|1|2023-11-29|15/09/2023||480.94|3333000000000|3333000000000|22800|1
2024-01-02 00:10:36|10956|13240|BCP|55.87B|55870000000|275|60635|19.05|35|2024-02-28|15/12/2023|||||275|1|2023-11-29|15/09/2023|||||263.20001220703|1
2024-01-02 00:10:42|10957|11177|GFHK|263.18M|263180000|0.243|2458583|0.39|25|2024-02-14|15/12/2023|||||76.300003051758|1|2023-11-13|15/09/2023|0.0031|0.0031|27200000|27530000|77|1
2024-01-02 00:10:47|10958|13287|CMA|24.25B|24250000000|1680|3287|31.25|22|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1
2024-01-02 00:10:52|10959|12461|ARBK|2.92B|2920000000|4.57|91517|-6.35|41|2024-03-07|15/12/2023|||||4.5599999427795|1|2023-10-24|15/09/2023||||626000000|4.3499999046326|1
2024-01-02 00:10:58|10960|997168|VJC|58.49T|58490000000000|108000|938752|-1.37|27|2023-11-29|15/09/2023|||14235000000000|14235000000000|106500|1|2023-08-30|15/06/2023|||16872000000000|16872000000000|97500|1
2024-01-02 00:11:02|10961|13250|CSR|18.42B|18420000000|195|32758|2.63|20|2024-03-29|15/12/2023|||||195|1|2023-11-29|15/09/2023|||2700000000||201.35000610352|1
2024-01-02 00:11:06|10962|986125|MSA|20.4B|20400000000|278|21651|28.7|19|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1
2024-01-02 00:11:13|10963|13545|BEYON|817.62M|817620000|0.495|74307|3.13|42|2024-02-22|15/12/2023|||||0.49500000476837|1|2023-10-31|15/09/2023|||||0.46999999880791|1
2024-01-02 00:11:19|10964|13266|LBV|12.15B|12150000000|4200|1584|-9.68|26|2024-02-28|15/12/2023|||||4200|1|2023-11-29|15/09/2023|||||4180|1
2024-01-02 00:11:23|10965|41780|JKH|264.9B|264900000000|191|624949|40.7|30|2024-01-30|15/12/2023|||||191|1|2023-11-07|15/09/2023|-0.4||64110000000||192.5|1
2024-01-02 00:11:31|10966|101682|FBNH|845.33B|845330000000|23.35|13835443|114.22|39|2024-02-28|15/12/2023|||||23.549999237061|1|2023-10-27|15/09/2023|||||16.10000038147|1
2024-01-02 00:11:37|10967|42190|SHB|33.12T|33120000000000|10800|14482571|8.54|28|2024-01-29|15/12/2023|||||10800|1|2023-11-29|15/09/2023|||||10850|1
2024-01-02 00:11:43|10968|13415|OTEL|798.75M|798750000|1.06|585230|15.22|42|2024-02-26|15/12/2023||||747000000|1.0599999427795|1|2023-11-27|15/09/2023|||753000000|703000000|1.0599999427795|1
2024-01-02 00:11:48|10969|958676|STB|52.69T|52690000000000|27950|16275102|24.22|28|2024-02-28|15/12/2023|||||27950|1|2023-11-29|15/09/2023|||5927000000000|5927000000000|28150|1
2024-01-02 00:11:54|10970|1059856|GEX|20.10T|20100000000000|23600|17997283|90.32|25|2024-02-28|15/12/2023|||||23600|1|2023-11-29|15/09/2023|||7487000000000|7487000000000|21500|1
2024-01-02 00:12:00|10971|958596|PDR|20.58T|20580000000000|27850|12668022|104.78|28|2024-02-28|15/12/2023|||||27850|1|2023-11-29|15/09/2023|||||27000|1
2024-01-02 00:12:05|10972|989128|LFAR|80.48B|80480000000|69.3|1080290|6.94|29|2024-02-28|15/12/2023|||||69.300003051758|1|2023-11-29|15/09/2023|||||68|1
2024-01-02 00:12:11|10973|101654|ACCESS|794.98B|794980000000|10|18872166|0.5|33|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2024-01-02 00:12:15|10974|989044|GRAE|387B|387000000000|286.6|1116|0|29|2024-01-30|15/12/2023|||||286.60000610352|1|2023-10-25|15/09/2023|||41100000000||286.60000610352|1
2024-01-02 00:12:20|10975|988974|BRAC|57.6B|57600000000|35.8|7807|-0.04|28|2024-02-28|15/12/2023|||||35.799999237061|1|2023-11-29|15/09/2023|||10180000000|10180000000|35.799999237061|1
2024-01-02 00:12:27|10976|101738|UBA|877.22B|877220000000|25.65|32764855|237.5|39|2024-03-29|15/12/2023|||||25.64999961853|1|2023-10-20|15/09/2023|||||18.799999237061|1
2024-01-02 00:12:32|10977|958539|KBC|24.37T|24370000000000|31750|7596392|31.2|29|2024-02-28|15/12/2023|||||31750|1|2023-11-29|15/09/2023|||247000000000|247000000000|31000|1
2024-01-02 00:12:38|10978|945709|ROEL|3.9B|3900000000|11.48|180754|41.9|36|2024-03-01|15/12/2023|||||11.479999542236|1|2023-11-15|15/09/2023|||3150000000|2690000000|9.789999961853|1
2024-01-02 00:12:43|10979|941195|BKNZ|214.75M|214750000|0.096|1404303|-4|30|2024-02-28|15/12/2023|||||0.09600000083447|1|2023-11-29|15/09/2023|||||0.09499999880791|1
2024-01-02 00:12:49|10980|958541|KDH|27.61T|27610000000000|31400|1472120|18.49|30|2024-03-15|15/12/2023|||||31400|1|2023-11-29|15/09/2023|||616000000000|616000000000|31300|1
2024-01-02 00:12:54|10981|994073|SAB|80.80T|80800000000000|63000|585475|-62.06|28|2024-01-24|15/12/2023||489.43||8058930000000|63000|1|2023-10-19|15/09/2023|1239.67|1239.67|7415000000000|7818700000000|68300|1
2024-01-02 00:12:59|10982|980211|LTEJ|12.46B|12460000000|735|844872|8.09|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||0.37215064420218|2018-12-12
2024-01-02 00:13:05|10983|12374|JOPT|470M|470000000|4.67|33367|-12.71|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
2024-01-02 00:13:10|10984|953722|DGC|35.85T|35850000000000|94400|2592782|63.35|28|2024-03-28|15/12/2023|||||94400|1|2023-11-29|15/09/2023|||2464000000000|2464000000000|94300|1
2024-01-02 00:13:15|10985|989113|BATC|280.1B|280100000000|518.7|568|0|28|2024-02-28|15/12/2023|||||518.70001220703|1|2023-11-29|15/09/2023|||18720000000|18720000000|518.70001220703|1
2024-01-02 00:13:21|10986|955703|RIVP|579.96M|579960000|4.72|22265|16.54|25|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7200000286102|1
2024-01-02 00:13:26|10987|958518|HSG|14.04T|14040000000000|22800|11173289|97.4|30|2024-02-28|15/12/2023|||||22800|1|2023-11-29|15/09/2023|||8107000000000|8107000000000|21300|1
2024-01-02 00:13:33|10988|40422|ALBH|1.62B|1620000000|1.145|211130|5.05|42|2024-02-08|15/12/2023||||368000000|1.1449999809265|1|2023-11-08|15/09/2023|0.012||399970000|361000000|1.0900000333786|1
2024-01-02 00:13:38|10989|989002|OLIS|30.23B|30230000000|151.2|135028|22.58|28|2024-02-28|15/12/2023|||||151.19999694824|1|2023-11-29|15/09/2023|||||142.10000610352|1
2024-01-02 00:13:44|10990|13389|BKSB|552.26M|552260000|0.101|2868389|-7.55|42|2024-01-11|15/12/2023|||||0.10100000351667|1|2023-10-12|15/09/2023|||||0.10499999672174|1
2024-01-02 00:13:50|10991|50472|TGN|3.55B|3550000000|18.86|26484|9.53|32|2024-02-22|15/12/2023||||54400000|18.860000610352|1|2023-11-14|15/09/2023||0.1|338000000|338000000|18.719999313354|1
2024-01-02 00:13:55|10992|1024916|VCI|18.66T|18660000000000|42640|6439389|86.21|28|2024-02-28|15/12/2023|||||42750|1|2023-11-29|15/09/2023|||||40650|1
2024-01-02 00:14:01|10993|955692|TMA|10.39B|10390000000|1160|812|-10.63|15|2023-04-28|15/12/2022|54||19720000000||1245|1|2022-09-09|15/06/2022|36.53||9510000000||1600|1
2024-01-02 00:14:05|10994|1166932|IGNq|||18.55|9727|-1.33}|0||
2024-01-02 00:14:12|10995|40421|ORDS|211.56M|211560000|0.325|212266|-26.14|42|2024-02-07|15/12/2023|||||0.32499998807907|1|2023-10-30|15/09/2023|||61000000|63200000|0.31999999284744|1
2024-01-02 00:14:17|10996|12355|JOIB|816M|816000000|4.08|13555|5.15|32|2024-02-28|15/12/2023|||||4.0799999237061|1|2023-11-29|15/09/2023|||||4.1100001335144|1
2024-01-02 00:14:22|10997|989144|CTBK|26.21B|26210000000|21.4|3774|0.13|28|2024-02-28|15/12/2023|||||21.39999961853|1|2023-11-29|15/09/2023|||6920000000|6920000000|21.39999961853|1
2024-01-02 00:14:28|10998|42141|PVS|18.16T|18160000000000|38000|5764732|77.57|30|2024-02-28|15/12/2023|||||38000|1|2023-11-29|15/09/2023|||4176000000000|4176000000000|37200|1
2024-01-02 00:14:34|10999|958641|SBT|9.77T|9770000000000|13200|1763935|-8.97|28|2024-02-28|15/12/2023|||||13200|1|2023-11-29|15/09/2023|||||13300|1
2024-01-02 00:14:40|11000|958398|BID|247.40T|2.474E+14|43400|936223|12.44|28|2024-01-29|15/12/2023|||||43400|1|2023-11-29|15/09/2023||||17887000000000|66860.85|0.58105752469494
2024-01-02 00:14:45|11001|958483|GAS|173.40T|1.734E+14|75500|600514|-25.62|30|2024-02-28|15/12/2023|||||75500|1|2023-11-29|15/09/2023|||22126000000000|22126000000000|77000|1
2024-01-02 00:14:51|11002|958737|VHC|13.92T|13920000000000|74430|783254|6.63|28|2024-02-28|15/12/2023|||||74400|1|2023-11-29|15/09/2023|||2698000000000|2698000000000|68300|1
2024-01-02 00:14:57|11003|989017|NBLL|26.72B|26720000000|8.3|401039|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
2024-01-02 00:15:03|11004|1072442|POW|26.35T|26350000000000|11250|4881977|5.63|28|2024-01-29|15/12/2023||||9213000000000|11250|1|2023-11-29|15/09/2023|||5679250000000|5679170000000|11300|1
2024-01-02 00:15:09|11005|989074|SMPL|36.31B|36310000000|34|5818|0|28|2024-02-28|15/12/2023|||||34|1|2023-11-29|15/09/2023|||||34|1
2024-01-02 00:15:15|11006|958469|DXG|11.80T|11800000000000|19350|18079929|51.76|28|2024-02-28|15/12/2023|||||19350|1|2023-11-29|15/09/2023|||1214000000000|1214000000000|19750|1
2024-01-02 00:15:21|11007|965383|TAL1T|503.40M|503400000|0.677|2466|27.26|30|2024-02-22|15/12/2023||||195900000|0.67699998617172|1|2023-10-26|15/09/2023|||240700000|262800000|0.65100002288818|1
2024-01-02 00:15:26|11008|1057644|HDB|58.67T|58670000000000|20300|8008428|27.27|30|2024-01-29|15/12/2023|||||20300|1|2023-10-24|15/09/2023|||6085000000000|6085000000000|17500|1
2024-01-02 08:19:01|11008|1057644|HDB|57.52T|57520000000000|19900|8008428|26.96|30|2024-01-29|15/12/2023|||||19900|1|2023-10-24|15/09/2023|||6085000000000|6085000000000|17500|1
2024-01-02 08:19:07|11009|41889|SAMP|82.68B|82680000000|70.5|496071|110.01|30|2024-02-28|15/12/2023|||||70.5|1|2023-11-29|15/09/2023|4.4|4.4|||67|1
2024-01-02 08:19:12|11010|42257|VCG|13.04T|13040000000000|24400|8291535|60.7|28|2024-02-28|15/12/2023|||||24400|1|2023-11-29|15/09/2023|||||22650|1
2024-01-02 08:19:18|11011|969581|SAB1L|352.63M|352630000|0.587|2000|1.14|30|2024-02-28|15/12/2023||||53900000|0.58700001239777|1|2023-10-31|15/09/2023|||49100000|51200000|0.52399998903275|1
2024-01-02 08:19:24|11012|958540|KDC|16.84T|16840000000000|63000|844406|-3.08|29|2024-02-28|15/12/2023|||||62900|1|2023-11-29|15/09/2023|||||63300|1
2024-01-02 08:19:29|11013|991210|TCH|8.69T|8690000000000|13000|8885017|93.67|25|2023-04-28|15/03/2023|383.92||2093200000000||7620|1|2023-01-27|15/12/2022|112.48||947800000000||7520|1
2024-01-02 08:19:35|11014|1136006|VGC|24.61T|24610000000000|52800|996917|63.02|26|2024-02-28|15/12/2023|||||52800|1|2023-11-29|15/09/2023|||||52100|1
2024-01-02 08:19:41|11015|13260|HPS|4.61B|4610000000|622|14295|-4.31|25|2024-03-15|15/12/2023||||597000000|622|1|2023-11-29|15/09/2023|||||600|1
2024-01-02 08:19:47|11016|958621|PVD|15.56T|15560000000000|28000|5386335|57.42|28|2024-02-28|15/12/2023|||||28000|1|2023-11-29|15/09/2023|||1381050000000|1393880000000|27300|1
2024-01-02 08:19:52|11017|958409|BVH|29.47T|29470000000000|39600|304711|-14.7|28|2024-02-28|15/12/2023|||||39600|1|2023-11-29|15/09/2023|||10489000000000|10489000000000|39600|1
2024-01-02 08:19:57|11018|1009015|PLX|43.96T|43960000000000|34550|837865|9.78|28|2024-02-28|15/12/2023|||||34550|1|2023-11-29|15/09/2023|||72414000000000|72414000000000|33700|1
2024-01-02 08:20:02|11019|41731|COMB|125.50B|125500000000|95.5|200909|99.84|29|2024-02-28|15/12/2023|||||95.5|1|2023-11-29|15/09/2023|4.7||||85.5|1
2024-01-02 08:20:08|11020|13390|NBOB|471.52M|471520000|0.29|152745|0.35|42|2024-01-11|15/12/2023||||37000000|0.28999999165535|1|2023-10-11|15/09/2023|||35000000|38000000|0.31400001049042|1
2024-01-02 08:20:32|11021|1169477|APH|1.87T|1870000000000|7700|456545|9.22|14|2023-04-28|15/03/2023|-29.22||4117600000000||8300|1|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1
2024-01-02 08:20:38|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
2024-01-02 08:20:43|11023|13555|ITHMR|87.30M|87300000|0.03|635183|-25|28|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1
2024-01-02 08:20:49|11024|11106|BURG|592.86B|592860000000|172|3114657|-17.53|42|2024-02-13|15/12/2023||||65000000|172|1|2023-10-26|15/09/2023|||55000000|55000000|164|1
2024-01-02 08:20:53|11025|965395|||||||30|2024-02-02|15/12/2023|||||10.449999809265|1|2023-10-27|15/09/2023|||||10.800000190735|1
2024-01-02 08:20:59|11026|50602|POSR|433.94M|433940000|28|2853|25|29|2024-03-01|15/12/2023|||||28|1|2023-11-17|15/09/2023|||||22.89999961853|1
2024-01-02 08:21:06|11027|11133|JAZK|305.58B|305580000000|1389|332797|-26.89|38|2024-02-06|15/12/2023||||40000000|1389|1|2023-11-07|15/09/2023|||61030000|62530000|1436|1
2024-01-02 08:21:11|11028|19051|ALIMK|57.92B|57920000000|56.5|774056|-24.57|28|2024-02-28|15/12/2023|||||56.5|1|2023-10-29|15/09/2023|||||55|1
2024-01-02 08:21:18|11029|11253|KPRO|477.17B|477170000000|105|5109181|-6.25|42|2024-02-28|15/12/2023|||||105|1|2023-11-15|15/09/2023|||||108|1
2024-01-02 08:21:24|11030|13387|BKDB|479.42M|479420000|0.16|1622860|-8.57|42|2024-01-09|15/12/2023||||35000000|0.15999999642372|1|2023-10-13|15/09/2023|||34500000|37000000|0.17499999701977|1
2024-01-02 08:21:30|11031|50471|ROTEL|2.21B|2210000000|30.1|9188|38.71|35|2024-02-12|15/12/2023|||||30.10000038147|1|2023-11-13|15/09/2023|||1110000000|459400000|30.200000762939|1
2024-01-02 08:21:35|11032|11116|ALAF|171.38B|171380000000|180|407710|-11.33|28|2024-02-28|15/12/2023|||||180|1|2023-11-29|15/09/2023|||||184|1
2024-01-02 08:21:42|11033|1093993|INTG|129.03B|129030000000|510|819106|37.84|27|2024-02-28|15/12/2023||||7000000|510|1|2023-11-29|15/09/2023||||7000000|449|1
2024-01-02 08:21:47|11034|954944|MEZZ|178.35B|178350000000|575|657123|46.31|31|2024-03-20|15/12/2023||||65000000|575|1|2023-11-08|15/09/2023|||65200000|62000000|501|1
2024-01-02 08:21:52|11035|44436|PJPq|4.78B|4780000000|17.6|400000|134.67|41|2024-03-15|15/12/2023|||||17.60000038147|1|2023-10-25|15/09/2023|||||12.5|1
2024-01-02 08:21:57|11036|944073|002594|551.10B|551100000000|192.6|10753674|-23.81|30|2024-03-26|15/12/2023||3.08||202870000000|192.60000610352|1|2023-10-30|15/09/2023|3.58|2.95|162150000000|166500000000|241.94999694824|1
2024-01-02 08:22:03|11037|944522|000568|254.46B|254460000000|172.87|6865736|-22.03|29|2024-02-28|15/12/2023||1.77||9190000000|172.86999511719|1|2023-10-31|15/09/2023|2.37|2.26|7350000000|7360000000|211.16000366211|1
2024-01-02 08:22:08|11038|944536|002714|225.40B|225400000000|41.5|24337607|-15.26|30|2024-04-26|15/12/2023||0.66||32213000000|41.5|1|2023-10-28|15/09/2023|0.1718|0.17|31100000000|31100000000|36.150001525879|1
2024-01-02 08:22:14|11039|950765|300015|142.16B|142160000000|15.24|48242433|-49.05|29|2024-04-25|15/12/2023||0.0367||3850000000|15.239999771118|1|2023-10-26|15/09/2023|0.16|0.1594|5800000000|5800000000|16.610000610352|1
2024-01-02 08:22:20|11040|944129|000625|161.06B|161060000000|16.24|273723728|36.07|30|2024-02-28|15/12/2023||0.1345||47700000000|16.239999771118|1|2023-10-31|15/09/2023|0.22|0.22|42710000000|42720000000|15.430000305176|1
2024-01-02 08:22:26|11041|944961|000538|88.00B|88000000000|49.32|6669386|-9.55|30|2024-03-25|15/12/2023||0.5667||9520000000|49.319999694824|1|2023-10-31|15/09/2023|0.72|0.6405|9380000000|9380000000|50.659999847412|1
2024-01-02 08:22:31|11042|944012|000596|118.59B|118590000000|224.34|1080328|-14.78|30|2024-02-28|15/12/2023||1.19||4570000000|224.33999633789|1|2023-10-28|15/09/2023|1.95|1.95|4640000000|4640000000|270.30999755859|1
2024-01-02 08:22:37|11043|944239|002311|74.12B|74120000000|44.55|4095348|-28.12|29|2024-04-16|15/12/2023||0.4936||34040000000|44.549999237061|1|2023-10-20|15/09/2023|0.69|0.69|34190000000|34040000000|42.200000762939|1
2024-01-02 08:22:42|11044|944340|000895|92.02B|92020000000|26.56|7041929|2.97|30|2024-03-27|15/12/2023||0.4949||20760000000|26.559999465942|1|2023-10-25|15/09/2023|0.45|0.48|15820000000|18790000000|25.309999465942|1
2024-01-02 08:22:47|11045|1166992|300999|180.97B|180970000000|32.83|5459969|-23.55|17|2024-03-21|15/12/2023||||290075000000|32.830001831055|1|2023-10-27|15/09/2023|0.21||69810000000|69810000000|32.819999694824|1
2024-01-02 08:22:53|11046|1057343|002920|68.38B|68380000000|123.2|4129682|22.94|28|2024-04-17|15/12/2023||0.8987||6270000000|123.19999694824|1|2023-10-25|15/09/2023|0.64|0.65|5750000000|5740000000|119.33999633789|1
2024-01-02 08:22:59|11047|944845|000100|78.31B|78310000000|4.27|202090434|26.56|30|2024-03-28|15/12/2023||0.0923||47300000000|4.2699999809265|1|2023-10-28|15/09/2023|0.0677|0.0685|47980000000|47970000000|3.8399999141693|1
2024-01-02 08:23:05|11048|951671|002625|31.74B|31740000000|14.73|12240417|-13.4|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
2024-01-02 08:23:13|11049|1017444|002602|37.58B|37580000000|5.11|139186114|35.96|27|2024-04-29|15/12/2023||-0.0182||3270000000|5.1100001335144|1|2023-10-31|15/09/2023|0.0753|0.0471|3740000000|3740000000|5.9000000953674|1
2024-01-02 08:23:18|11050|944554|000876|42.28B|42280000000|9.36|20282675|-28.35|27|2024-02-28|15/12/2023|||||9.3599996566772|1|2023-10-28|15/09/2023|-0.19||37300000000|37300000000|10.319999694824|1
2024-01-02 08:23:23|11051|944183|000800|39.23B|39230000000|8.46|30859444|9.83|29|2023-10-31|15/09/2023|||15110000000||9.6099996566772|1|2023-08-31|15/06/2023|||18980000000||8.670000076294|1
2024-01-02 08:23:29|11052|944655|002568|24.85B|24850000000|23.83|7078703|-35.49|28|2024-04-25|15/12/2023||0.315||1120000000|23.829999923706|1|2023-10-27|15/09/2023|0.22|0.185|806000000|851730000|25.770000457764|1
2024-01-02 08:23:36|11053|1013770|300595|19.74B|19740000000|22|5849998|-36.78|28|2024-03-26|15/12/2023||0.1866||453100000|22|1|2023-10-24|15/09/2023|0.3368|0.2726|539000000|539070000|24.309999465942|1
2024-01-02 08:23:41|11054|944741|000069|24.35B|24350000000|3.03|35079917|-41.46|30|2024-03-29|15/12/2023||0.65||47320000000|3.0299999713898|1|2023-10-28|15/09/2023|-0.1023|-0.24|12160000000|12320000000|3.710000038147|1
2024-01-02 08:23:47|11055|944957|000998|18.64B|18640000000|14.15|17237194|-12.26|30|2024-02-28|15/12/2023||0.1934||1260000000|14.14999961853|1|2023-10-28|15/09/2023|-0.3|-0.3012|262000000|262040000|16.340000152588|1
2024-01-02 08:23:53|11056|944039|002385|24.44B|24440000000|5.91|74538094|-33.37|29|2024-04-24|15/12/2023||0.0466||13140000000|5.9099998474121|1|2023-10-25|15/09/2023|-0.02|-0.0262|7520000000|6770000000|6.8800001144409|1
2024-01-02 08:23:58|11057|944483|000799|23.08B|23080000000|71.03|5054835|-47.93|27|2024-02-28|15/12/2023||0.355||530810000|71.029998779297|1|2023-10-28|15/09/2023|0.17|0.595|601000000|745500000|75.98999786377|1
2024-01-02 08:24:05|11058|951667|002507|16.21B|16210000000|14.05|7351526|-44.55|29|2024-03-22|15/12/2023||0.1581||593830000|14.050000190735|1|2023-10-28|15/09/2023|0.16|0.165|614680000|614790000|15.489999771118|1
2024-01-02 08:24:10|11059|944789|002422|43.21B|43210000000|29.31|11581550|9.09|28|2024-04-26|15/12/2023||0.215||4980000000|29.309999465942|1|2023-10-31|15/09/2023|0.385|0.335|5010000000|5010000000|27.790000915527|1
2024-01-02 08:24:17|11060|944818|002024|16.21B|16210000000|1.76|15758817|-21.24|29|2023-10-28|15/09/2023|||||1.8600000143051|1|2023-08-31|15/06/2023|||||1.9700000286102|1
2024-01-02 08:24:23|11061|1017433|002558|21.50B|21500000000|11.31|51044971|46.98|27|2024-04-29|15/12/2023||0.1097||779670000|11.310000419617|1|2023-10-31|15/09/2023|0.21|0.21|824000000|824000000|11.569999694824|1
2024-01-02 08:24:29|11062|951657|002044|23.11B|23110000000|5.94|34711773|-2.28|28|2023-10-31|15/09/2023|0.06||2810000000|2810000000|6.1999998092651|1|2023-08-30|15/06/2023|0.05||2310000000|2310000000|6.9200000762939|1
2024-01-02 08:24:34|11063|1017650|300558|21.43B|21430000000|51.2|3821821|4.85|29|2024-04-24|15/12/2023||0.32||658600000|51.200000762939|1|2023-10-25|15/09/2023|0.37|0.37|730000000|730000000|54.560001373291|1
2024-01-02 08:24:41|11064|944317|002508|20.25B|20250000000|21.45|6725224|-21.97|29|2024-04-24|15/12/2023||0.5076||3450000000|21.450000762939|1|2023-10-26|15/09/2023|0.57|0.658|3000000000|3000000000|23.89999961853|1
2024-01-02 08:24:47|11065|944583|002557|17.09B|17090000000|33.79|3188729|-30.4|29|2024-04-12|15/12/2023||0.7076||2540000000|33.790000915527|1|2023-10-27|15/09/2023|0.47|0.4667|1790000000|1790000000|32.959999084473|1
2024-01-02 08:24:53|11066|944466|000623|17.12B|17120000000|15.16|8929566|1.13|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
2024-01-02 08:24:59|11067|950862|300146|28.74B|28740000000|16.9|7773723|-25.28|30|2024-03-04|15/12/2023||-0.0367||1730000000|16.89999961853|1|2023-10-25|15/09/2023|0.24|0.27|2190000000|2190000000|17.829999923706|1
2024-01-02 08:25:07|11068|954983|002157|24.45B|24450000000|2.64|32056112|-36.88|29|2023-10-28|15/09/2023|||||2.8699998855591|1|2023-08-31|15/06/2023|||||2.9500000476837|1
2024-01-02 08:25:33|11069|944204|002299|21.35B|21350000000|17.17|6659038|-27.86|30|2024-03-27|15/12/2023||0.335||5170000000|17.170000076294|1|2023-10-25|15/09/2023|0.25|0.2523|4850000000|5200000000|17.700000762939|1
2024-01-02 08:25:38|11070|944552|002405|20.50B|20500000000|8.75|21963494|-19.87|28|2024-04-26|15/12/2023||-0.005||1250000000|8.75|1|2023-10-21|15/09/2023|-0.08|-0.04|817170000|817000000|9.7299995422363|1
2024-01-02 08:25:44|11071|945025|002032|41.59B|41590000000|52.18|1292658|7.5|30|2024-03-29|15/12/2023||1.01||6240000000|52.180000305176|1|2023-10-27|15/09/2023|0.6|0.678|5380000000|5470000000|46.669998168945|1
2024-01-02 08:25:50|11072|944117|000999|51.58B|51580000000|52.2|7721754|8.57|30|2024-03-14|15/12/2023||0.4245||7780000000|52.200000762939|1|2023-10-28|15/09/2023|0.5318|0.5309|5460000000|5460000000|45.209999084473|1
2024-01-02 08:25:55|11073|944060|000729|24.38B|24380000000|8.65|12543220|-18.74|30|2024-04-26|15/12/2023||-0.1056||1930000000|8.6499996185303|1|2023-10-26|15/09/2023|0.16|0.1424|4790000000|4790000000|9.4399995803833|1
2024-01-02 08:26:02|11074|944054|000860|15.31B|15310000000|20.64|10180069|-29.78|27|2023-10-28|15/09/2023|||2600000000||22.110000610352|1|2023-08-26|15/06/2023|||2120000000||25.469999313354|1
2024-01-02 08:26:09|11075|944511|000513|20.27B|20270000000|35.18|4389835|8.81|30|2024-03-27|15/12/2023||0.38||3180000000|35.180000305176|1|2023-10-24|15/09/2023|0.5|0.61|2960000000|3490000000|35.360000610352|1
2024-01-02 08:26:16|11076|944620|000423|32.20B|32200000000|50|3329797|21.08|30|2024-03-15|15/12/2023||0.51||1610000000|50|1|2023-10-30|15/09/2023|0.39|0.39|1260000000|1260000000|46.610000610352|1
2024-01-02 08:26:21|11077|944772|002603|38.88B|38880000000|23.27|26009603|-23|29|2023-10-28|15/09/2023|||1780000000||22.290000915527|1|2023-08-29|15/06/2023|||2860000000|2860000000|23|1
2024-01-02 08:26:27|11078|944074|002511|12.70B|12700000000|9.7|4743305|-28.38|27|2024-04-17|15/12/2023||0.19||2850000000|9.6999998092651|1|2023-10-26|15/09/2023|0.06|0.06|2140000000|2140000000|10.210000038147|1
2024-01-02 08:26:33|11079|950860|300144|25.75B|25750000000|9.85|18628353|-32.4|29|2024-03-28|15/12/2023||0.0604||459120000|9.8500003814697|1|2023-10-26|15/09/2023|0.19|0.1888|877000000|877260000|10.760000228882|1
2024-01-02 08:26:39|11080|944896|002607|24.92B|24920000000|4.04|149452609|-11.88|27|2024-04-26|15/12/2023||-0.02||1370000000|4.039999961853|1|2023-10-30|15/09/2023|0.02|0.02|940000000|1330000000|3.920000076294|1
2024-01-02 08:26:44|11081|944487|002242|9.62B|9620000000|12.61|2855914|-23.48|30|2024-04-01|15/12/2023||0.1925||3450000000|12.609999656677|1|2023-10-31|15/09/2023|0.15|0.15|2460000000|2460000000|13.279999732971|1
2024-01-02 08:26:50|11082|944824|002572|14.15B|14150000000|15.59|8010999|-12.17|30|2024-04-09|15/12/2023||0.3963||3820000000|15.590000152588|1|2023-10-31|15/09/2023|0.5|0.5|3460000000|3460000000|17.950000762939|1
2024-01-02 08:26:56|11083|102616|MINT|167.87B|167870000000|30|13638243|-8.53|31|2024-02-22|15/12/2023||0.4598||25500000000|30|1|2023-11-09|15/09/2023|0.38|0.3814|38900000000|38900000000|28.5|1
2024-01-02 08:27:02|11084|43227|AIR|2.19B|2190000000|0.6|740491|-14.09|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
2024-01-02 08:27:08|11085|1096341|ANZ|84.32B|84320000000|25.99|3334|10.58|23|2024-02-15|15/12/2023|||||27.809999465942|1|2023-11-12|15/09/2023|||||27.829999923706|1
2024-01-02 08:27:13|11086|1096343|ARG|947.80M|947800000|1.12|166076|-3.86|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
2024-01-02 08:27:19|11087|1096344|ARV|804.08M|804080000|1.1|272541|-3.51|28|2024-02-28|15/12/2023|||||1.1000000238419|1|2023-11-27|15/09/2023|||||1.0599999427795|1
2024-01-02 08:27:23|11088|43240|CNU|3.41B|3410000000|7.86|75543|-3.68|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
2024-01-02 08:27:29|11089|1096349|CEN|6.45B|6450000000|8.01|144525|3.89|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
2024-01-02 08:27:34|11090|43248|EBO|6.81B|6810000000|35.5|32797|-19.13|12|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2024-01-02 08:27:40|11091|43251|FBU|3.76B|3760000000|4.49|267441|1.27|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
2024-01-02 08:27:46|11092|1136172|FSF|378.77M|378770000|3.49|22202|7.06|28|2024-03-19|15/01/2024|||||3.4900000095367|1|2023-12-07|15/10/2023|0.24|0.24|||3.0299999713898|1
2024-01-02 08:27:53|11093|1096357|FRW|1.52B|1520000000|8.5|66789|-12.01|27|2024-02-19|15/12/2023|||||8.5|1|2023-11-29|15/09/2023|0.104|0.104|298000000|298000000|8.0600004196167|1
2024-01-02 08:27:59|11094|1096359|GNE|2.70B|2700000000|2.32|127504|-3.1|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
2024-01-02 08:28:05|11095|1152826|GMT|3.19B|3190000000|2.28|207872|12.87|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
2024-01-02 08:28:10|11096|43257|HGH|1.06B|1060000000|1.48|110968|-17.78|28|2024-02-20|15/12/2023|||||1.4800000190735|1|2023-11-29|15/09/2023|||||1.6699999570847|1
2024-01-02 08:28:16|11097|1096364|IFT|8.36B|8360000000|10.03|128040|15.95|28|2024-01-29|15/12/2023|||||10.029999732971|1|2023-11-15|15/09/2023|||||10.369999885559|1
2024-01-02 08:28:22|11098|1096367|IPL|446.23M|446230000|1.2|131608|-20|14|2023-05-16|15/03/2023|||||1.4400000572205|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1
2024-01-02 08:28:28|11099|43262|KMD|533.75M|533750000|0.75|245466|-27.18|28|2024-03-20|15/01/2024|||||0.75|1|2023-12-19|15/10/2023|||||0.80000001192093|1
2024-01-02 08:28:41|11100|43265|KPG|1.39B|1390000000|0.875|401648|-3.85|28|2024-02-28|15/12/2023|||||0.875|1|2023-11-27|15/09/2023|||||0.82499998807907|1
2024-01-02 08:28:48|11101|1096373|MFT|6.79B|6790000000|69.3|16232|2.67|28|2024-02-22|15/12/2023|||||69.300003051758|1|2023-11-09|15/09/2023|||1170000000|1170000000|62.209999084473|1
2024-01-02 08:28:53|11102|1152799|NPH|501.01M|501010000|2.51|18398|-10.68|17|2024-02-28|15/12/2023|||||2.5099999904633|1|2023-11-14|15/09/2023|||||2.3599998950958|1
2024-01-02 08:29:00|11103|1096379|NZX|578.54M|578540000|1.09|57238|-9.92|29|2024-02-16|15/12/2023||2.00||53100000|1.0900000333786|1|2023-10-29|15/09/2023|||27900000||1|1
2024-01-02 08:29:07|11104|1096380|OCA|513.07M|513070000|0.76|190178|0|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
2024-01-02 08:29:13|11105|43287|PEB|94.92M|94920000|0.117|849010|-76.6|22|2024-02-28|15/12/2023|||||0.1169999986887|1|2023-11-22|15/09/2023||||9000000|0.10800000280142|1
2024-01-02 08:29:20|11106|1096386|POT|3.78B|3780000000|5.6|69978|-10.69|27|2024-02-29|15/12/2023|||||5.5999999046326|1|2023-10-20|15/09/2023|||||5.5999999046326|1
2024-01-02 08:29:25|11107|1096382|PCT|2.00B|2000000000|1.265|287416|0|27|2024-02-22|15/12/2023||3.00||52150000|1.2649999856949|1|2023-11-29|15/09/2023|||||1.1499999761581|1
2024-01-02 08:29:31|11108|43293|PFI|1.13B|1130000000|2.25|103371|-2.17|27|2024-02-19|15/12/2023|||||2.25|1|2023-10-20|15/09/2023|||||2.25|1
2024-01-02 08:29:36|11109|1096387|PPH|1.61B|1610000000|1.41|4161489|10.16|7|2023-05-09|15/03/2023|||||1.4099999666214|1|2022-11-09|15/09/2022|||||1.2699999809265|1
2024-01-02 08:29:42|11110|1096391|RBD|496.54M|496540000|3.98|12289|-30.78|34|2024-02-21|15/12/2023|||||3.9800000190735|1|2023-10-25|15/09/2023|||||3.7699999809265|1
2024-01-02 08:29:48|11111|43301|SAN|378.7M|378700000|4.05|25409|-1.22|15|2023-05-16|15/03/2023|||||4.0500001907349|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2024-01-02 08:29:55|11112|1096394|SCL|497.51M|497510000|3.45|27782|-15.85|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
2024-01-02 08:30:02|11113|1096397|SKO|487.82M|487820000|3.73|60802|80|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
2024-01-02 08:30:13|11114|1096396|SKL|988.62M|988620000|5.04|36617|-5.79|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
2024-01-02 08:30:21|11115|43309|SKT|407.96M|407960000|2.57|105949|20|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
2024-01-02 08:30:27|11116|43308|SKC|1.39B|1390000000|1.7|286559|-23.21|29|2024-02-22|15/12/2023||11.00||433060000|1.8200000524521|1|2023-11-29|15/09/2023|||||1.8400000333786|1
2024-01-02 08:30:34|11117|1096400|SPK|9.44B|9440000000|4.8|444460|-4.07|27|2024-02-21|15/12/2023||12.00||1956000000|5.1799998283386|1|2023-11-03|15/09/2023|||||5.0599999427795|1
2024-01-02 08:30:39|11118|43246|SPG|798.05M|798050000|1.44|119814|1.41|28|2024-02-28|15/12/2023|||||1.4400000572205|1|2023-09-27|15/09/2023|||||1.2999999523163|1
2024-01-02 08:30:45|11119|1096403|SUM|2.40B|2400000000|10.25|71235|15.82|27|2024-02-28|15/12/2023|||||10.25|1|2023-10-11|15/09/2023|||||9.8000001907349|1
2024-01-02 08:30:52|11120|1096398|SML|208.07M|208070000|0.87|131400|-73.09|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
2024-01-02 08:30:57|11121|1096407|THL|836.34M|836340000|3.85|58664|11.27|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
2024-01-02 08:31:03|11122|1096410|MNW|1.34B|1340000000|4.29|15955|-14.2|28|2024-01-31|15/12/2023|||||4.289999961853|1|2023-11-06|15/09/2023|||||4.3000001907349|1
2024-01-02 08:31:09|11123|1096413|VCT|3.74B|3740000000|3.73|62933|-9.69|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
2024-01-02 08:31:16|11124|1096414|VGL|416.54M|416540000|1.65|123644|8.55|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
2024-01-02 08:31:23|11125|1096415|VHP|1.48B|1480000000|2.21|143893|-1.78|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
2024-01-02 08:31:30|11126|1096416|WBC|87.23B|87230000000|23.08|5603|-0.6|23|2024-02-19|15/12/2023|||||24.770000457764|1|2023-11-05|15/09/2023|||||23.430000305176|1
2024-01-02 08:31:35|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
2024-01-02 08:31:40|11128|43233|AGL|31.78M|31780000|0.94|5928|-43.71|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
2024-01-02 08:31:45|11129|1168672|AFC|3.66M|3660000|0|298330||9|2022-11-23|15/09/2022|||671300||0.0010000000475|1|2022-05-30|15/03/2022|-0||415000||0.0010000000475|1
2024-01-02 08:31:50|11130|1096336|AFT|368.66M|368660000|3.5|28730|-4.11|15|2023-05-22|15/03/2023||||89600000|3.5|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1
2024-01-02 08:31:56|11131|1096337|ALF|22.86M|22860000|0.79|12217|5.33|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
2024-01-02 08:32:01|11132|1096390|ARB|85.92M|85920000|0.169|129224|-26.52|3|2023-05-29|15/03/2023|||||0.19900000095367|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2024-01-02 08:32:06|11133|43324|ACE|322.48K|322480|0.015|29768|-72.73|14|2022-11-28|15/09/2022|-0||||0.05499999970198|1|2022-05-27|15/03/2022|-0||||0.0599999986589|1
2024-01-02 08:32:13|11134|43283|BGI|2.7M|2700000|0.004|31432|0|14|2022-11-29|15/09/2022|-0||2670||0.00300000002608|1|2022-05-30|15/03/2022|-0||53740||0.00400000018999|1
2024-01-02 08:32:19|11135|1096517|BLT|24.2M|24200000|0.019|84833|-24|14|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1
2024-01-02 08:32:29|11136|43238|BRW|42.04M|42040000|0.6|28773|27.66|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
2024-01-02 08:32:35|11137|1096347|BGP|995.76M|995760000|4.47|17358|-2.83|29|2024-03-12|15/01/2024|||||4.4699997901917|1|2023-11-03|15/10/2023|||||4.5300002098083|1
2024-01-02 08:32:41|11138|1096516|BFG|13.34M|13340000|0.265|4183|-8.62|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
2024-01-02 08:32:46|11139|1152847|CBD|43.95M|43950000|0.133|30391|-53.26|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
2024-01-02 08:32:51|11140|1096518|CDI|238.44M|238440000|0.82|15739|8.61|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
2024-01-02 08:32:56|11141|43241|CMO|263.19M|263190000|8.05|2706|-14.27|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
2024-01-02 08:33:03|11142|43242|CVT|161.52M|161520000|2.3|18707|-30.3|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
2024-01-02 08:33:10|11143|1096350|CCC|9.31M|9310000|0.16|3086|-56.76|14|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1
2024-01-02 08:33:17|11144|43244|DGL|657.35M|657350000|6.5|6875|-36.27|13|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2024-01-02 08:33:23|11145|1168673|ENS|12.04M|12040000|0.6|1349|-40|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
2024-01-02 08:33:28|11146|1096352|ERD|188.12M|188120000|1.02|110695|8.51|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
2024-01-02 08:33:36|11147|1096353|EVO|106.9M|106900000|0.62|22533|7.14|18|2023-03-01|15/12/2022|-0.02||59520000||0.54000002145767|1|2023-02-27|15/03/2022|||||0.56000000238419|1
2024-01-02 08:33:41|11148|1115153|FWL|76.25M|76250000|1.16|2773|-14.71|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
2024-01-02 08:33:47|11149|1152824|GEN|26.9M|26900000|0.074|21591|17.46|11|2022-11-29|15/09/2022|||6030000||0.05299999937415|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2024-01-02 08:33:53|11150|1096522|GFL|25.25M|25250000|0.35|4923|-16.67|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
2024-01-02 08:33:58|11151|1096360|GTK|691.12M|691120000|6.2|92264|161.66|15|2023-05-22|15/03/2023||||72600000|3.4100000858307|1|2022-11-29|15/09/2022|0.03||69230000||1.6900000572205|1
2024-01-02 08:34:04|11152|1096358|GEO|4.41M|4410000|0.02|89536|-60.14|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
2024-01-02 08:34:10|11153|43329|GSH|1.27M|1270000|0.022|111584|-35.29|13|2023-02-27|15/12/2022|-0||16010000||0.02500000037253|1|2022-08-29|15/06/2022|-0.11||17700000||0.05099999904633|1
2024-01-02 08:34:15|11154|1096361|GXH|156.37M|156370000|1.09|10730|-5.56|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
2024-01-02 08:34:20|11155|1096362|HLG|309.15M|309150000|5.2|10225|-4.41|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
2024-01-02 08:34:26|11156|1096366|IKE|81.47M|81470000|0.45|19148|-40.91|22|2024-02-28|15/12/2023|||||0.51999998092651|1|2023-11-27|15/09/2023|||||0.54000002145767|1
2024-01-02 08:34:30|11157|1152844|JLG|23.89M|23890000|0.24|1102|-40|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
2024-01-02 08:34:35|11158|1168677|MWE|44.14M|44140000|0.149|1047|-5.1|10|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1|2022-08-29|15/06/2022|||7960000||0.17599999904633|1
2024-01-02 08:34:41|11159|1096527|MMH|185.85M|185850000|4.5|2653|-20.07|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
2024-01-02 08:34:46|11160|1152825|MEE|1.54M|1540000|0.001|1062558|-88.89|13|2023-03-01|15/12/2022|-0||3600000||0.01400000043213|1|2022-08-29|15/06/2022|-0||1060000||0.01600000075996|1
2024-01-02 08:34:52|11161|1096374|MPG|29.08M|29080000|0.141|32540|-18.97|15|2023-05-28|15/03/2023|||||0.15600000321865|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1
2024-01-02 08:34:58|11162|43269|MHM|147.8M|147800000|1.66|67404|78.49|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
2024-01-02 08:35:03|11163|43274|MCK|308.53M|308530000|1.84|16606|-0.54|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
2024-01-02 08:35:08|11164|43276|MOV|67.64M|67640000|0.53|16732|-52.68|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
2024-01-02 08:35:13|11165|1171269|MFB|39.27M|39270000|0.16|361142|-60|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
2024-01-02 08:35:18|11166|43277|NTL|9.27M|9270000|0.021|99556|9.09|14|2022-11-29|15/09/2022|-0||||0.01924999989569|1|2022-06-28|15/03/2022|-0||||0.01924999989569|1
2024-01-02 08:35:24|11167|1096376|NZK|123.00M|123000000|0.225|43743|2.27|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
2024-01-02 08:35:30|11168|43281|NZO|81.77M|81770000|0.365|11051|-13.1|27|2024-02-27|15/12/2023|||||0.36500000953674|1|2023-11-02|15/09/2023|||||0.37000000476837|1
2024-01-02 08:35:37|11169|1096378|CHI|549.37M|549370000|1.45|942838|2.79|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
2024-01-02 08:35:42|11170|1168679|NZL|117.06M|117060000|0.84|27093|-21.11|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
2024-01-02 08:35:48|11171|1096342|APL|90.73M|90730000|0.25|50536|11.11|15|2023-05-17|15/03/2023|||||0.25999999046326|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2024-01-02 08:35:54|11172|43282|NWF|52.04M|52040000|0.143|251374|-7.74|27|2024-02-26|15/12/2023|||||0.14300000667572|1|2023-11-29|15/09/2023|||||0.1410000026226|1
2024-01-02 08:36:01|11173|1096377|NZM|199.93M|199930000|1.08|10113|-6.09|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
2024-01-02 08:36:07|11174|43249|PYS|33.62M|33620000|0.24|14299|-12.73|14|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2024-01-02 08:36:13|11175|1096384|PGW|256.65M|256650000|3.4|5754|-22.2|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
2024-01-02 08:36:19|11176|1096385|TSK|146.05M|146050000|0.42|79715|10.81|28|2024-02-28|15/12/2023|||||0.40999999642372|1|2023-11-20|15/09/2023|||||0.40999999642372|1
2024-01-02 08:36:24|11177|43302|PHL|21.43M|21430000|0.001|200000|0|13|2022-11-28|15/09/2022|||11670000||0.00200000009499|1|2022-06-30|15/03/2022|||10230000||0.00200000009499|1
2024-01-02 08:36:29|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
2024-01-02 08:36:35|11179|1168681|RAD|40.45M|40450000|0.14|38959|-49.09|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
2024-01-02 08:36:41|11180|43296|RAK|280.09M|280090000|1.23|64333|20.59|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
2024-01-02 08:36:46|11181|1167287|RUA|18.98M|18980000|0.12|13676|-44.19|5|2023-02-28|15/12/2022|||62820||0.17000000178814|1|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1
2024-01-02 08:36:51|11182|43275|SVR|19.01M|19010000|0.245|9438|-30|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
2024-01-02 08:36:57|11183|1096395|SCT|276.98M|276980000|3.41|9943|35.86|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
2024-01-02 08:37:02|11184|43306|SEK|106M|106000000|2.55|5085|-16.39|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
2024-01-02 08:37:08|11185|1118025|SPY|366.01M|366010000|1.42|7510|42.31|19|2024-02-28|15/12/2023|||||1.4850000143051|1|2023-11-26|15/09/2023||0.0108|46910000|46200000|1.5449999570847|1
2024-01-02 08:37:13|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
2024-01-02 08:37:18|11187|1096531|SDL|21.34M|21340000|1.45|6512|-36.96|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
2024-01-02 08:37:22|11188|1096401|SPN|194.14M|194140000|7.4|757|-2.76|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
2024-01-02 08:37:29|11189|1096402||102.64M|102640000|1.08|41978|0|13|2022-08-21|15/06/2022|||||1.5199999809265|1|2022-02-22|15/12/2021|0.09||282200000||1.5800000429153|1
2024-01-02 08:37:36|11190|43326|TGG|241.41M|241410000|1.97|1228|-16.88|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
2024-01-02 08:37:42|11191|43317|VTL|10.39M|10390000|0.25|37649|-12.28|14|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1
2024-01-02 08:37:48|11192|1096412|TWR|233.98M|233980000|0.61|93793|-15.86|21|2024-02-14|15/12/2023|||||0.61000001430511|1|2023-11-22|15/09/2023|||||0.62000000476837|1
2024-01-02 08:37:53|11193|1096411|TRU|9.66M|9660000|0.023|107931|-43.04|6|2022-11-29|15/09/2022|-0||740000||0.04234800115228|1|2022-06-30|15/03/2022|-0.02||933300||0.05121200159192|1
2024-01-02 08:37:59|11194|43247|TRA|402.97M|402970000|4.59|73391|39.51|14|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2024-01-02 08:38:07|11195|43331|WHS|540.32M|540320000|1.61|25850|-38.08|31|2024-03-19|15/01/2024|||||1.6100000143051|1|2023-11-13|15/10/2023|||||1.7699999809265|1
2024-01-02 08:38:14|11196|1096417|AOF|25.68M|25680000|0.06|65598|-48.28|14|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1
2024-01-02 08:38:20|11197|14299|ORE|6.3B|6300000000|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
2024-01-02 08:38:26|11198|18502|CHN|655.40M|655400000|1.68|2943937|-73.33|29|2024-03-08|15/12/2023||-4.60||123040|1.6799999475479|1|2023-11-29|15/09/2023|||||1.5|1
2024-01-02 08:38:31|11199|961859|NVX|361.66M|361660000|0.74|2450711|-50.48|19|2023-08-27|15/06/2023|||||1.0900000333786|1|2023-05-31|15/03/2023|||||0.93000000715256|1
2024-01-02 08:38:37|11200|947885|IMU|810.11M|810110000|0.11|57010471|-22.07|21|2024-02-28|15/12/2023|||||0.10999999940395|1|2023-11-29|15/09/2023|||||0.10000000149012|1
2024-01-02 08:38:42|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
2024-01-02 08:38:48|11202|14329|PNI|1.99B|1990000000|10.16|367323|16.27|19|2024-01-31|15/12/2023|||||10.159999847412|1|2023-11-29|15/09/2023|||||8.789999961853|1
2024-01-02 08:38:52|11203|961883|LTR|4.09B|4090000000|1.685|16688765|26.14|15|2023-03-13|15/12/2022|-0||||1.5549999475479|1|2022-09-29|15/06/2022|-0||||1.4650000333786|1
2024-01-02 08:38:58|11204|32567|SFR|3.37B|3370000000|7.37|1456385|33|19|2023-02-23|15/12/2022||31.67||431000000|6.3299999237061|1|2022-08-28|15/06/2022||45.23||899490000|4.8886241912842|1
2024-01-02 08:39:10|11205|7675|PDN|3.01B|3010000000|1.01|21129097|43.57|36|2024-02-29|15/12/2023||-0.0045|||1.0099999904633|1|2023-11-14|15/09/2023|||||0.92500001192093|1
2024-01-02 08:39:15|11206|14252|CNI|1.39B|1390000000|1.74|1413693|2.35|0||
2024-01-02 08:39:19|11207|101943|LIC|1.89B|1890000000|18.19|181448|-3.72|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
2024-01-02 08:39:28|11208|1130929|360|1.53B|1530000000|7.48|606996|54.73|13|2024-02-21|15/12/2023||-0.19||81100000|7.4800000190735|1|2023-11-14|15/09/2023|-0.2416|-0.1192|78500000|75840000|7.9099998474121|1
2024-01-02 08:39:34|11209|7560|EVT|1.98B|1980000000|12.22|108155|-3.38|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
2024-01-02 08:39:39|11210|947483|AEF|615.79M|615790000|5.49|137828|40.36|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
2024-01-02 08:39:44|11211|101954|ARF|1.30B|1300000000|3.69|576073|-3.39|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
2024-01-02 08:39:49|11212|8627|CCX|129.25M|129250000|0.545|532741|12.63|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
2024-01-02 08:39:55|11213|1054964|TLX|3.29B|3290000000|10.08|946376|40.23|19|2024-02-26|15/12/2023||-0.0352||130600000|10.079999923706|1|2023-10-18|15/09/2023|||133600000|124100000|10.14999961853|1
2024-01-02 08:40:00|11214|947720|DEG|2.31B|2310000000|1.25|5033374|-3.89|15|2023-03-06|15/12/2022|-0.01||1240000||1.4850000143051|1|2022-09-19|15/06/2022|-0||199600||1.0199999809265|1
2024-01-02 08:40:06|11215|1164150|ASM|211.83M|211830000|1.37|227731|-9.41|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
2024-01-02 08:40:12|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
2024-01-02 08:40:17|11217|1153175|HMC|2.15B|2150000000|6.08|618961|44.6|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
2024-01-02 08:40:23|11218|948296|WAF|1.00B|1000000000|0.98|2921060|-18.04|30|2024-03-28|15/12/2023|||||0.98000001907349|1|2023-11-10|15/09/2023|||||0.84500002861023|1
2024-01-02 08:40:28|11219|947950|LOV|2.67B|2670000000|24.4|342277|5.67|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
2024-01-02 08:40:33|11220|947838|INR|316.71M|316710000|0.15|9021942|-60.53|24|2024-02-29|15/12/2023|||||0.15000000596046|1|2023-11-29|15/09/2023|||||0.18000000715256|1
2024-01-02 08:40:38|11221|1155915|TYR|577.1M|577100000|1.09|2175423|-22.26|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
2024-01-02 08:40:43|11222|7551|CQE|1.10B|1100000000|2.97|533662|-11.76|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
2024-01-02 08:40:50|11223|14278|IMD|959.83M|959830000|1.89|1583346|-13.81|35|2024-02-19|15/12/2023||||197400000|1.8899999856949|1|2023-11-17|15/09/2023|||||1.7000000476837|1
2024-01-02 08:40:56|11224|947739|DUB|60.64M|60640000|0.155|619239|-68.75|23|2024-02-27|15/12/2023||||32000000|0.15500000119209|1|2023-10-25|15/09/2023|||9800000||0.15500000119209|1
2024-01-02 08:41:02|11225|101944|KLS|1.90B|1900000000|7.08|398284|23.91|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
2024-01-02 08:41:07|11226|9146|NCK|997.92M|997920000|12.4|353171|15.32|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
2024-01-02 08:41:13|11227|961923|RFF|798.76M|798760000|2.08|463033|-14.11|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
2024-01-02 08:41:18|11228|948056|OML|880.91M|880910000|1.645|619195|28.4|22|2024-02-19|15/12/2023||7.00||352730000|1.6449999809265|1|2023-10-10|15/09/2023|||||1.335000038147|1
2024-01-02 08:41:24|11229|18564|AX1|1.10B|1100000000|1.955|1097322|15.6|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
2024-01-02 08:41:30|11230|948202|SIQ|1.12B|1120000000|8.61|550528|70.39|24|2024-02-21|15/12/2023||31.80||116470000|8.6099996566772|1|2023-12-08|15/09/2023|||||8.4700002670288|1
2024-01-02 08:41:35|11231|101989|HSN|1.04B|1040000000|5.1|226102|-0.97|15|2023-02-20|15/12/2022|0.08||149100000||4.9400000572205|1|2022-08-24|15/06/2022|0.09||147700000|146700000|5.6500000953674|1
2024-01-02 08:41:40|11232|961949|TPW|1.06B|1060000000|8.7|355243|86.77|20|2024-02-21|15/12/2023||3.00||208190000|8.6999998092651|1|2023-11-29|15/09/2023|||||6.460000038147|1
2024-01-02 08:41:46|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
2024-01-02 08:41:50|11234|1072419|JLG|1.69B|1690000000|6.08|599223|-1.29|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
2024-01-02 08:41:56|11235|7699|KAR|1.66B|1660000000|2.07|3890739|-6.85|19|2023-02-21|15/12/2022|||||2.210000038147|1|2022-08-25|15/06/2022||0.10||138070000|1.9099999666214|1
2024-01-02 08:42:02|11236|7724|NHC|4.49B|4490000000|5.31|2756926|-15.44|32|2024-03-19|15/01/2024||0.2749||864440000|5.3099999427795|1|2023-11-21|15/10/2023|||||5.2300000190735|1
2024-01-02 08:42:08|11237|947668|COF|800.43M|800430000|1.34|769103|-12.88|15|2023-02-01|15/12/2022|-0.03||83850000||1.6000000238419|1|2022-08-01|15/06/2022|0.09||80190000||1.8650000095367|1
2024-01-02 08:42:14|11238|18511|DTL|1.30B|1300000000|8.44|336234|25.11|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
2024-01-02 08:42:20|11239|7483|MMS|1.11B|1110000000|15.93|210870|17.78|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
2024-01-02 08:42:26|11240|1096166|CRN|2.95B|2950000000|1.77|2311126|-11.56|18|2024-02-20|15/12/2023||0.2613||1170000000|1.7699999809265|1|2023-10-26|15/09/2023|-0.13|0.38|717830000|729700000|1.6699999570847|1
2024-01-02 08:42:32|11241|941188|HLI|1.31B|1310000000|4.35|1110392|70.55|32|2024-02-07|15/12/2023||47.00||220740000|4.3499999046326|1|2023-11-01|15/09/2023|||44800000||3.6199998855591|1
2024-01-02 08:42:38|11242|978754|ATG|188.71M|188710000|0.69|187153|33.65|31|2024-02-14|15/12/2023||-4.00||288710000|0.68999999761581|1|2023-10-11|15/09/2023|||94600000||0.48500001430511|1
2024-01-02 08:42:44|11243|947974|CMM|1.76B|1760000000|4.65|968008|1.3|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
2024-01-02 08:42:50|11244|39201|JIN|882.54M|882540000|14|152059|0.21|22|2024-02-20|15/12/2023||25.50||62380000|14|1|2023-11-29|15/09/2023|||||13.520000457764|1
2024-01-02 08:42:57|11245|1080047|VUL|478.36M|478360000|2.81|708807|-55.61|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2024-01-02 08:43:02|11246|960730|IDX|455.27M|455270000|1.93|850629|-33.79|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
2024-01-02 08:43:07|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
2024-01-02 08:43:13|11248|947732|BGL|1.90B|1900000000|1.655|3764256|47.17|15|2023-03-08|15/12/2022|-0.01||||1.1749999523163|1|2022-09-20|15/06/2022|-0.01||||0.75|1
2024-01-02 08:43:20|11249|101968|DDR|2.16B|2160000000|11.97|169512|16.98|30|2024-02-07|15/12/2023||22.00||1713000000|11.970000267029|1|2023-10-31|15/09/2023|||822900000||10.180000305176|1
2024-01-02 08:43:26|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
2024-01-02 08:43:34|11251|8636|SHV|351.07M|351070000|2.93|372670|-25.38|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
2024-01-02 08:43:40|11252|994814|BET|76.81M|76810000|0.08|1296318|-70.91|30|2024-02-23|15/12/2023||-1.30||80380000|0.07999999821186|1|2023-11-29|15/09/2023|||||0.0869999974966|1
2024-01-02 08:43:46|11253|960724|BBN|263.07M|263070000|1.95|202198|-28.04|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
2024-01-02 08:43:50|11254|7636|GWA|591.41M|591410000|2.23|273908|8.78|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
2024-01-02 08:43:56|11255|8675|TGR|1.13B|1130000000|5.22|1278329|0|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
2024-01-02 08:44:01|11256|1167483|HDN|2.53B|2530000000|1.22|3302905|-4.28|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
2024-01-02 08:44:07|11257|102000|SVR|277.18M|277180000|1.31|308066|-28.69|24|2024-02-13|15/12/2023||11.65||103800000|1.3099999427795|1|2023-11-10|15/09/2023|||55200000|55200000|1.1150000095367|1
2024-01-02 08:44:12|11258|959004|FPR|719.27M|719270000|2.97|393613|51.38|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
2024-01-02 08:44:17|11259|948107|PPK|85.48M|85480000|0.91|56329|-35.44|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
2024-01-02 08:44:22|11260|102008|DXI|872.49M|872490000|2.74|243553|-5.34|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2024-01-02 08:44:29|11261|1014093|AD8|1.34B|1340000000|16.17|232733|117.65|25|2024-02-12|15/12/2023||0.0258||39880000|16.170000076294|1|2023-11-29|15/09/2023|||||14.579999923706|1
2024-01-02 08:44:35|11262|18565|RED|1.07B|1070000000|0.31|18160917|46.34|29|2024-03-12|15/12/2023|||||0.31000000238419|1|2023-10-17|15/09/2023|||||0.31499999761581|1
2024-01-02 08:44:40|11263|947566|BRN|325.05M|325050000|0.18|9591221|-76.24|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2024-01-02 08:44:46|11264|961668|BWX|40.00M|40000000|0.2|379791|17.65|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
2024-01-02 08:44:51|11265|993246|BVS|376.62M|376620000|0.84|463990|20.51|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
2024-01-02 08:44:57|11266|102027|PGH|294.37M|294370000|0.86|1373945|-15.76|16|2024-02-15|15/12/2023|||||0.86000001430511|1|2023-02-14|15/12/2022|0.07|15.00|998200000|911620000|1.0049999952316|1
2024-01-02 08:45:02|11267|958997|ADH|311.15M|311150000|1.785|690566|-18.18|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
2024-01-02 08:45:08|11268|102007|HPI|559.37M|559370000|2.87|205266|-18.54|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
2024-01-02 08:45:17|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
2024-01-02 08:45:22|11270|10546|SXL|229.10M|229100000|0.96|547604|-7.98|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
2024-01-02 08:45:28|11271|8637|SIG|1.25B|1250000000|1.005|4061643|63.11|19|2023-03-22|15/01/2023||0.68|1870000000|1723000000|0.62999999523163|1|2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000|0.69999998807907|1
2024-01-02 08:45:32|11272|1152217|FCL|646.19M|646190000|1.89|125787|24.26|0||
2024-01-02 08:45:40|11273|7296|IFM|536.31M|536310000|1.435|404647|20.5|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
2024-01-02 08:45:45|11274|101983|GDI|351.35M|351350000|0.66|501025|-9.09|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2024-01-02 08:45:50|11275|947756|EHE|805.54M|805540000|3.08|1103471|48.79|29|2024-02-20|15/12/2023||4.30||379500000|3.079999923706|1|2023-11-29|15/09/2023|||||3.0499999523163|1
2024-01-02 08:45:56|11276|953869|AFG|429.17M|429170000|1.595|314692|7.9|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
2024-01-02 08:46:02|11277|1167991|DBI|1.33B|1330000000|2.71|219696|11.52|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
2024-01-02 08:46:08|11278|18556|MYS|351.78M|351780000|3.19|142412|-18.37|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
2024-01-02 08:46:12|11279|1166382|SSR|3.22B|3220000000|15.8|81368|-31.54|30|2024-02-21|15/12/2023||0.4711||601820000|15.800000190735|1|2023-11-01|15/09/2023|0.4086|0.4026|605720000|603630000|22.049999237061|1
2024-01-02 08:46:18|11280|943406|AMI|185.87M|185870000|0.11|3273867|-16|31|2024-02-20|15/12/2023|||||0.10999999940395|1|2023-10-18|15/09/2023|||||0.08600000292063|1
2024-01-02 08:46:24|11281|7597|AAC|834.83M|834830000|1.38|200007|-20.57|29|2024-02-28|15/12/2023|||||1.3799999952316|1|2023-11-15|15/09/2023|||||1.3099999427795|1
2024-01-02 08:46:30|11282|102005|MYX|492.57M|492570000|6.09|393584|75.75|29|2024-02-23|15/12/2023||-92.00||79700000|6.0900001525879|1|2023-10-17|15/09/2023|||92300000||2.8900001049042|1
2024-01-02 08:46:45|11283|8654|SSM|579.00M|579000000|0.935|615594|36.5|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
2024-01-02 08:46:59|11284|10536|CVN|400.89M|400890000|0.22|3350380|50|29|2024-02-26|15/12/2023|||||0.21999999880791|1|2023-11-29|15/09/2023|||||0.16500000655651|1
2024-01-02 08:47:06|11285|959017|PAR|158.17M|158170000|0.45|1267133|-67.97|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
2024-01-02 08:47:16|11286|39198|PLL|809.42M|809420000|0.42|2099743|-34.88|21|2024-02-28|15/12/2023||0.0191||88560000|0.41999998688698|1|2023-11-07|15/09/2023|0.0137|0.0253|73380000|84430000|0.44499999284744|1
2024-01-02 08:47:23|11287|101952|AMA|148.13M|148130000|0.083|10151310|-66.51|17|2024-02-29|15/12/2023||-1.15||446100000|0.08299999684095|1|2023-10-19|15/09/2023|||248000000||0.04699999839067|1
2024-01-02 08:47:29|11288|14253|COE|343.20M|343200000|0.13|3151704|-29.73|31|2024-02-12|15/12/2023|||||0.12999999523163|1|2023-10-23|15/09/2023|||50800000|49000000|0.10999999940395|1
2024-01-02 08:47:34|11289|1142326|SZL|122.09M|122090000|30.15|17541|7153.01|15|2024-02-28|15/12/2023||0.38||39700000|30.14999961853|1|2023-10-31|15/09/2023|0.23|0.38|40840000|35900000|15|1
2024-01-02 08:47:40|11290|18575|SPL|72.89M|72890000|0.175|994155|-66.36|24|2024-02-26|15/12/2023||||9000000|0.17499999701977|1|2023-11-07|15/09/2023|||||0.14000000059605|1
2024-01-02 08:47:45|11291|7265|EHL|345.19M|345190000|0.67|497859|-12.99|35|2024-02-20|15/12/2023||5.00||376000000|0.6700000166893|1|2023-10-16|15/09/2023|||||0.625|1
2024-01-02 08:47:51|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
2024-01-02 08:47:57|11293|947769|EOS|176.37M|176370000|1.03|247593|110.31|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
2024-01-02 08:48:04|11294|947655|||||||27|2023-05-31|15/03/2023|||||0.62000000476837|1|2023-02-22|15/12/2022||-9.00|||0.91000002622604|1
2024-01-02 08:48:10|11295|7751|CWP|405.50M|405500000|4.98|43206|14.78|28|2024-02-21|15/12/2023||||177900000|4.9800000190735|1|2023-10-30|15/09/2023|||514000000||4.3200001716614|1
2024-01-02 08:48:17|11296|948227|STX|1.36B|1360000000|0.475|7026933|50.79|29|2024-02-14|15/12/2023||-0.20||2000000|0.47699999809265|1|2023-11-29|15/09/2023|||||0.40999999642372|1
2024-01-02 08:48:23|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
2024-01-02 08:48:29|11298|7696|MGX|686.41M|686410000|0.565|1283266|12.37|31|2024-02-20|15/12/2023|||||0.56499999761581|1|2023-10-20|15/09/2023|||||0.44499999284744|1
2024-01-02 08:48:34|11299|1084956|MMM|22.63M|22630000|0.031|415495|-76.15|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2024-01-02 08:48:39|11300|948089|PET|15.61M|15610000|0.025|3840177|-30.56|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
2024-01-02 08:48:44|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
2024-01-02 08:48:50|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
2024-01-02 08:48:54|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