2024-01-21 11:39:04|00000|6464|ATVI|74.29B|74290000000|94.42|7598493|27.87|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
2024-01-21 11:39:10|00001|6373|ADBE|276.42B|276420000000|611.55|2771733|71.6|43|2024-03-14|15/02/2024||4.38||5120000000|611.54998779297|1|2023-12-13|15/11/2023|4.27|4.13|5050000000|5010000000|633.65997314453|1
2024-01-21 11:39:16|00002|9019|ADP|97.99B|97990000000|238.24|1746409|0.45|43|2024-05-01|15/03/2024||2.8||5220000000|238.24000549316|1|2024-01-31|15/12/2023||2.11||4660000000|238.24000549316|1
2024-01-21 11:39:22|00003|15368|ALGN|20.4B|20400000000|266.34|1244767|9.6|43|2024-04-24|15/03/2024||2.12||945950000|266.33999633789|1|2024-01-31|15/12/2023||2.19||931350000|266.33999633789|1
2024-01-21 11:39:27|00004|6369|GOOGL|1.84T|1840000000000|146.38|28651970|49.34|43|2024-04-23|15/03/2024||1.48||78320000000|146.38000488281|1|2024-01-30|15/12/2023||1.6||85210000000|146.38000488281|1
2024-01-21 11:39:33|00005|100160|GOOG|1.84T|1840000000000|147.97|21943920|49.04|41|2024-04-23|15/03/2024||1.48||78310000000|147.9700012207|1|2024-01-30|15/12/2023||1.6||85210000000|147.9700012207|1
2024-01-21 11:39:39|00006|6435|AMZN|1.61T|1610000000000|155.34|49247126|59.73|43|2024-04-25|15/03/2024||0.6796||142120000000|155.33999633789|1|2024-02-01|15/12/2023||0.7849||165900000000|155.33999633789|1
2024-01-21 11:39:44|00007|8274|AMD|281.47B|281470000000|174.23|62134998|148.65|44|2024-04-30|15/03/2024||0.6805||5780000000|174.22999572754|1|2024-01-30|15/12/2023||0.7732||6130000000|174.22999572754|1
2024-01-21 11:39:50|00008|8144|AEP|40.86B|40860000000|77.7|3592706|-15.7|43|2024-04-25|15/03/2024||1.36||4910000000|77.699996948242|1|2024-02-27|15/12/2023||1.28||5120000000|77.699996948242|1
2024-01-21 11:39:56|00009|6466|AMGN|164.73B|164730000000|307.81|2386591|16.93|43|2024-04-24|15/03/2024||4.4||7500000000|307.80999755859|1|2024-02-06|15/12/2023||4.6||8130000000|307.80999755859|1
2024-01-21 11:40:01|00010|7869|ADI|96.57B|96570000000|194.77|3161527|17.92|42|2024-02-14|15/01/2024||1.71||2500000000|194.77000427246|1|2023-11-21|15/10/2023|2.01|2.02|2720000000|2700000000|183.82000732422|1
2024-01-21 11:40:07|00011|15424|ANSS|29.28B|29280000000|337|868795|31.42|43|2024-05-01|15/03/2024||1.89||549400000|337|1|2024-02-21|15/12/2023||3.71||799220000|337|1
2024-01-21 11:40:13|00012|6408|AAPL|2.96T|2960000000000|191.56|53594822|38.94|43|2024-04-25|15/03/2024||1.58||95620000000|191.55999755859|1|2024-02-01|15/12/2023||2.1||118160000000|191.55999755859|1
2024-01-21 11:40:18|00013|6386|AMAT|139.57B|139570000000|167.94|5612482|53.16|43|2024-02-14|15/01/2024||1.91||6480000000|167.94000244141|1|2023-11-16|15/10/2023|2.12|1.99|6720000000|6520000000|155.36999511719|1
2024-01-21 11:40:23|00014|39320|ASML|295.1B|295100000000|757.83|870439|16.8|39|2024-04-17|15/03/2024||4.56||6750000000|757.83001708984|1|2024-01-24|15/12/2023||5.12||7370000000|757.83001708984|1
2024-01-21 11:40:28|00015|962333|TEAM|62.7B|62700000000|242.96|1518579|54.02|33|2024-02-01|15/12/2023||0.31||849720000|242.96000671387|1|2023-11-02|15/09/2023|0.65|0.54|978000000|965700000|177.85000610352|1
2024-01-21 11:40:34|00016|6363|ADSK|53.19B|53190000000|248.64|1387878|20.76|43|2024-02-22|15/01/2024||1.95||1430000000|248.63999938965|1|2023-11-21|15/10/2023|2.07|1.99|1410000000|1390000000|219.69999694824|1
2024-01-21 11:40:39|00017|6378|BIDU|35.88B|35880000000|102.65|2811922|-24.38|43|2024-05-14|15/03/2024||17.01||32820000000|102.65000152588|1|2024-02-14|15/12/2023||18.12||35510000000|102.65000152588|1
2024-01-21 11:40:44|00018|6487|BIIB|36.22B|36220000000|249.96|1094387|-12.53|43|2024-04-24|15/03/2024||3.46||2400000000|249.96000671387|1|2024-02-13|15/12/2023||3.17||2470000000|249.96000671387|1
2024-01-21 11:40:50|00019|13072|BKNG|126.18B|126180000000|3,616.51|251464|54.27|44|2024-05-01|15/03/2024||12.45||4240000000|3616.5100097656|1|2024-02-22|15/12/2023||29.58||4700000000|3616.5100097656|1
2024-01-21 11:40:55|00020|13969|AVGO|567.01B|567010000000|1,211.20|3265172|112.2|43|2024-02-29|15/01/2024||10.4||11770000000|1211.1999511719|1|2023-12-07|15/10/2023|11.06|10.96|9300000000|9280000000|903.64001464844|1
2024-01-21 11:41:01|00021|6388|CDNS|79.48B|79480000000|292.14|1455854|63.88|43|2024-04-22|15/03/2024||1.37||1090000000|292.14001464844|1|2024-02-12|15/12/2023||1.34||1060000000|292.14001464844|1
2024-01-21 11:41:07|00022|41292|CDW|30.34B|30340000000|226.46|880986|13.94|43|2024-05-01|15/03/2024||2.34||5250000000|226.46000671387|1|2024-02-07|15/12/2023||2.56||5320000000|226.46000671387|1
2024-01-21 11:41:13|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
2024-01-21 11:41:18|00024|15722|CHTR|61.65B|61650000000|371.1|1034572|-6.31|43|2024-04-26|15/03/2024||7.96||13780000000|371.10000610352|1|2024-02-02|15/12/2023||8.72||13710000000|371.10000610352|1
2024-01-21 11:41:24|00025|6444|CHKP|18.45B|18450000000|157.73|760850|19.75|43|2024-04-29|15/03/2024||2.01||595810000|157.72999572754|1|2024-02-06|15/12/2023||2.48||661570000|157.72999572754|1
2024-01-21 11:41:30|00026|6360|CTAS|60.73B|60730000000|599.05|356110|37.22|43|2024-03-21|15/02/2024||3.58||2380000000|599.04998779297|1|2023-12-21|15/11/2023|3.61|3.49|2380000000|2340000000|553.65997314453|1
2024-01-21 11:41:36|00027|260|CSCO|208.33B|208330000000|51.27|19525923|9.6|43|2024-02-14|15/01/2024||0.8356||12710000000|51.270000457764|1|2023-11-15|15/10/2023|1.11|1.03|14700000000|14620000000|53.169998168945|1
2024-01-21 11:41:42|00028|6454|CTSH|38.55B|38550000000|76.88|3336342|22.54|44|2024-05-01|15/03/2024||1.1||4790000000|76.879997253418|1|2024-02-06|15/12/2023||1.04||4760000000|76.879997253418|1
2024-01-21 11:41:48|00029|6516|CMCSA|174.49B|174490000000|43.35|18566983|10.11|43|2024-04-25|15/03/2024||1.03||29870000000|43.349998474121|1|2024-01-25|15/12/2023||0.7826||30420000000|43.349998474121|1
2024-01-21 11:41:54|00030|39327|CPRT|46.76B|46760000000|48.7|4274501|53.43|42|2024-02-21|15/01/2024||0.3471||1030000000|48.700000762939|1|2023-11-16|15/10/2023|0.34|0.33|1020000000|993810000|49.220001220703|1
2024-01-21 11:41:59|00031|6443|COST|308.38B|308380000000|694.97|2071079|44.75|52|2024-03-07|15/02/2024||3.57||58740000000|694.96997070312|1|2023-12-14|15/11/2023|3.58|3.4|57800000000|57730000000|642|1
2024-01-21 11:42:04|00032|1131557|CRWD|69.77B|69770000000|290.54|3090747|180.96|24|2024-03-06|15/01/2024||0.8193||838910000|290.54000854492|1|2023-11-28|15/10/2023|0.82|0.74|786000000|777310000|210.07000732422|1
2024-01-21 11:42:10|00033|7906|CSX|68.28B|68280000000|34.55|11624191|7.94|44|2024-04-16|15/03/2024||0.4601||3660000000|34.549999237061|1|2024-01-24|15/12/2023||0.4412||3630000000|34.549999237061|1
2024-01-21 11:42:15|00034|15951|DXCM|49.18B|49180000000|127.29|3697946|18.01|43|2024-04-25|15/03/2024||0.276||922780000|127.29000091553|1|2024-02-08|15/12/2023||0.4245||1010000000|127.29000091553|1
2024-01-21 11:42:20|00035|1073599|DOCU|12.89B|12890000000|63.2|4439058|11.84|29|2024-03-08|15/01/2024||0.645||699170000|63.200000762939|1|2023-12-07|15/10/2023|0.79|0.63|700400000|690260000|47.360000610352|1
2024-01-21 11:42:25|00036|14776|DLTR|28.43B|28430000000|130.48|2254558|-11.71|42|2024-02-28|15/01/2024||2.65||8670000000|130.47999572754|1|2023-11-29|15/10/2023|0.97|1.01|7310000000|7400000000|116.04000091553|1
2024-01-21 11:42:30|00037|256|EBAY|21.35B|21350000000|41.13|6641511|-11.85|40|2024-05-01|15/03/2024||1.12||2540000000|41.130001068115|1|2024-02-21|15/12/2023||1.03||2510000000|41.130001068115|1
2024-01-21 11:42:36|00038|6472|EA|37.06B|37060000000|137.72|1742093|9.31|43|2024-05-07|15/03/2024||1.56||1830000000|137.7200012207|1|2024-01-30|15/12/2023||2.94||2390000000|137.7200012207|1
2024-01-21 11:42:41|00039|7949|EXC|34.88B|34880000000|35.04|7719454|-17.24|44|2024-05-01|15/03/2024||0.6539||5420000000|35.040000915527|1|2024-02-08|15/12/2023||0.5811||3900000000|35.040000915527|1
2024-01-21 11:42:47|00040|6409|FAST|39.66B|39660000000|69.34|3523973|41.51|43|2024-04-11|15/03/2024||0.5253||1910000000|69.339996337891|1|2024-01-18|15/12/2023|0.46|0.45|1760000000|1750000000|63.380001068115|1
2024-01-21 11:42:53|00041|6370|FI|83.44B|83440000000|139.01|2986035|33.6|43|2024-04-23|15/03/2024||1.82||4610000000|139.02000427246|1|2024-02-06|15/12/2023||2.16||4680000000|139.02000427246|1
2024-01-21 11:42:58|00042|1123483|FOXA|14.44B|14440000000|31.03|3836874|-1.68|27|2024-05-07|15/03/2024||0.979||3600000000|31.030000686646|1|2024-02-07|15/12/2023||0.1062||4210000000|31.030000686646|1
2024-01-21 11:43:03|00043|1123484|FOX|14.44B|14440000000|28.73|1610339|-3.3|27|2024-05-07|15/03/2024||0.9922||3610000000|28.729999542236|1|2024-02-07|15/12/2023||0.1021||4210000000|28.729999542236|1
2024-01-21 11:43:09|00044|6365|GILD|108.77B|108770000000|87.29|6309184|5.16|43|2024-04-25|15/03/2024||1.76||6480000000|87.290000915527|1|2024-02-06|15/12/2023||1.79||7080000000|87.290000915527|1
2024-01-21 11:43:15|00045|8272|HON|132.36B|132360000000|200.78|2797661|-0.62|44|2024-04-19|15/03/2024||2.24||9250000000|200.7799987793|1|2024-02-01|15/12/2023||2.6||9690000000|200.7799987793|1
2024-01-21 11:43:21|00046|16336|IDXX|43.5B|43500000000|523.82|522914|7.15|43|2024-05-01|15/03/2024||2.77||968240000|523.82000732422|1|2024-01-31|15/12/2023||2.11||887560000|523.82000732422|1
2024-01-21 11:43:28|00047|13081|ILMN|21.58B|21580000000|135.88|2689500|-33.52|43|2024-04-23|15/03/2024||0.0552||1060000000|135.88000488281|1|2024-02-08|15/12/2023||-0.0269||1080000000|135.88000488281|1
2024-01-21 11:43:34|00048|16360|INCY|13.78B|13780000000|61.49|1918173|-26.09|43|2024-04-30|15/03/2024||0.8574||906430000|61.490001678467|1|2024-02-15|15/12/2023||1.07||1010000000|61.490001678467|1
2024-01-21 11:43:39|00049|251|INTC|203B|203000000000|48.15|40609453|64.78|43|2024-04-25|15/03/2024||0.3482||14310000000|48.150001525879|1|2024-01-25|15/12/2023||0.4469||15160000000|48.150001525879|1
2024-01-21 11:43:46|00050|6448|INTU|174.17B|174170000000|622.18|1382855|56.3|43|2024-02-22|15/01/2024||2.3||3390000000|622.17999267578|1|2023-11-28|15/10/2023|2.47|1.98|3000000000|2880000000|561.22998046875|1
2024-01-21 11:43:51|00051|6393|ISRG|131.96B|131960000000|374.82|1802265|45.98|43|2024-04-18|15/03/2024||1.46||1890000000|374.82000732422|1|2024-01-23|15/12/2023||1.48||1890000000|374.82000732422|1
2024-01-21 11:43:57|00052|102911|JD|35.07B|35070000000|22.29|13381246|-63.11|39|2024-05-09|15/03/2024||5.18||254290000000|22.290000915527|1|2024-03-07|15/12/2023||4.69||299710000000|22.290000915527|1
2024-01-21 11:44:03|00053|10548|KDP|44.59B|44590000000|31.89|8052752|-8.12|43|2024-04-25|15/03/2024||0.3584||3480000000|31.889999389648|1|2024-02-22|15/12/2023||0.5418||3930000000|31.889999389648|1
2024-01-21 11:44:08|00054|6462|KLAC|83.56B|83560000000|612.99|917068|48.12|43|2024-04-25|15/03/2024||5.85||2460000000|612.98999023438|1|2024-01-25|15/12/2023||5.89||2450000000|612.98999023438|1
2024-01-21 11:44:13|00055|270|KHC|45.48B|45480000000|37.08|7956424|-7.02|43|2024-05-02|15/03/2024||0.6914||6470000000|37.080001831055|1|2024-02-14|15/12/2023||0.7705||6980000000|37.080001831055|1
2024-01-21 11:44:19|00056|6445|LRCX|108.9B|108900000000|826.32|944689|74.88|43|2024-04-17|15/03/2024||6.64||3680000000|826.32000732422|1|2024-01-24|15/12/2023||7.07||3700000000|826.32000732422|1
2024-01-21 11:44:26|00057|32383|LULU|61.08B|61080000000|484.02|1472676|54.74|63|2024-03-26|15/01/2024||5||3200000000|484.01998901367|1|2023-12-07|15/10/2023|2.53|2.28|2200000000|2190000000|460.67001342773|1
2024-01-21 11:44:32|00058|8136|MAR|68.63B|68630000000|233.67|1505788|40|44|2024-05-08|15/03/2024||2.3||6020000000|233.66999816895|1|2024-02-13|15/12/2023||2.12||6180000000|233.66999816895|1
2024-01-21 11:44:39|00059|6520|MRVL|61.45B|61450000000|71.08|10112114|80.04|45|2024-03-01|15/01/2024||0.4619||1420000000|71.080001831055|1|2023-11-30|15/10/2023|0.41|0.4|1420000000|1400000000|56.099998474121|1
2024-01-21 11:44:44|00060|961621|MTCH|9.8B|9800000000|36.06|6485688|-28.48|34|2024-04-30|15/03/2024||0.4974||868300000|36.060001373291|1|2024-01-30|15/12/2023||0.4947||861550000|36.060001373291|1
2024-01-21 11:44:50|00061|16599|MELI|87.28B|87280000000|1,726.19|383703|57.2|43|2024-05-02|15/03/2024||6.7||3840000000|1726.1899414062|1|2024-02-22|15/12/2023||7.44||4120000000|1726.1899414062|1
2024-01-21 11:44:55|00062|26490|META|985.41B|985410000000|383.45|17758937|175.13|43|2024-04-24|15/03/2024||3.64||33820000000|383.45001220703|1|2024-02-07|15/12/2023||4.96||39015000000|383.45001220703|1
2024-01-21 11:45:01|00063|6391|MCHP|48.39B|48390000000|89.44|5019811|21.52|43|2024-05-06|15/03/2024||0.9239||1670000000|89.440002441406|1|2024-02-01|15/12/2023||1.06||1790000000|89.440002441406|1
2024-01-21 11:45:06|00064|8092|MU|96.6B|96600000000|87.51|13413194|49.69|43|2024-03-27|15/02/2024||-0.2794||5280000000|87.51000213623|1|2023-12-20|15/11/2023|-0.95|-1.01|4730000000|4550000000|82.169998168945|1
2024-01-21 11:45:12|00065|252|MSFT|2.96T|2960000000000|398.67|25980666|65.96|43|2024-04-23|15/03/2024||2.64||60840000000|398.67001342773|1|2024-01-30|15/12/2023||2.29||52942000000|398.67001342773|1
2024-01-21 11:45:18|00066|1114321|MRNA|38.01B|38010000000|99.7|5177590|-48.6|27|2024-05-02|15/03/2024||-2.88||507680000|99.699996948242|1|2024-02-22|15/12/2023||-1.3||2360000000|99.699996948242|1
2024-01-21 11:45:25|00067|32372|MDLZ|99.14B|99140000000|72.85|6134077|13.76|39|2024-04-23|15/03/2024||0.9379||9480000000|72.849998474121|1|2024-01-30|15/12/2023||0.7714||9290000000|72.849998474121|1
2024-01-21 11:45:31|00068|6355|MNST|59.49B|59490000000|57.18|5507225|14.36|44|2024-05-02|15/03/2024||0.4238||1920000000|57.180000305176|1|2024-02-28|15/12/2023||0.3849||1760000000|57.180000305176|1
2024-01-21 11:45:37|00069|6439|NTES|57.35B|57350000000|91.7|2113905|2.93|43|2024-05-15|15/03/2024||12.41||27680000000|91.699996948242|1|2024-02-22|15/12/2023||12.33||28010000000|91.699996948242|1
2024-01-21 11:45:43|00070|13063|NFLX|211.38B|211380000000|482.95|4225419|41.01|43|2024-04-16|15/03/2024||4.1||9270000000|482.95001220703|1|2024-01-23|15/12/2023||2.21||8720000000|482.95001220703|1
2024-01-21 11:45:49|00071|6497|NVDA|1.47T|1470000000000|594.91|42287110|233.49|43|2024-02-21|15/01/2024||4.50||20162000000|594.90997314453|1|2023-11-21|15/10/2023|4.02|3.36|18120000000|16180000000|504.08999633789|1
2024-01-21 11:45:55|00072|13989|NXPI|56.29B|56290000000|218.36|2258174|29.59|42|2024-04-29|15/03/2024||3.21||3180000000|218.36000061035|1|2024-02-05|15/12/2023||3.66||3400000000|218.36000061035|1
2024-01-21 11:46:01|00073|1006169|OKTA|13.44B|13440000000|81.28|2767405|18.31|30|2024-02-29|15/01/2024||0.5089||587170000|81.279998779297|1|2023-11-29|15/10/2023|0.44|0.29|584000000|560400000|72.610000610352|1
2024-01-21 11:46:08|00074|13074|ORLY|60.82B|60820000000|1,028.10|412208|29.58|43|2024-04-24|15/03/2024||9.35||3920000000|1028.0999755859|1|2024-02-07|15/12/2023||9.09||3840000000|1028.0999755859|1
2024-01-21 11:46:14|00075|6430|PCAR|50.35B|50350000000|96.26|2215622|45.56|43|2024-04-23|15/03/2024||2.05||8070000000|96.26000213623|1|2024-01-23|15/12/2023||2.23||8540000000|96.26000213623|1
2024-01-21 11:46:19|00076|6406|PAYX|43.93B|43930000000|122.09|1879312|3.53|44|2024-03-27|15/02/2024||1.37||1460000000|122.08999633789|1|2023-12-21|15/11/2023|1.08|1.07|1260000000|1270000000|127.86000061035|1
2024-01-21 11:46:24|00077|956170|PYPL|70.96B|70960000000|65.82|16723132|-16.78|35|2024-05-01|15/03/2024||1.28||7540000000|65.819999694824|1|2024-02-07|15/12/2023||1.36||7880000000|65.819999694824|1
2024-01-21 11:46:30|00078|1152791|PTON|2.01B|2010000000|5.57|12727739|-49.64|21|2024-05-08|15/03/2024||-0.3458||749460000|5.5700001716614|1|2024-02-01|15/12/2023||-0.5329||732560000|5.5700001716614|1
2024-01-21 11:46:36|00079|8358|PEP|230.63B|230630000000|165.78|5107640|-2.41|44|2024-04-23|15/03/2024||1.63||18510000000|165.7799987793|1|2024-02-09|15/12/2023||1.72||28390000000|165.7799987793|1
2024-01-21 11:46:41|00080|1089236|PDD|190.84B|190840000000|143.64|7351026|54.72|29|2024-05-24|15/03/2024||7.56||63640000000|143.63999938965|1|2024-03-13|15/12/2023||11.03||77820000000|143.63999938965|1
2024-01-21 11:46:46|00081|6376|QCOM|169.72B|169720000000|151.96|8480670|23.65|44|2024-04-24|15/03/2024||2.24||9270000000|151.96000671387|1|2024-01-31|15/12/2023||2.36||9490000000|151.96000671387|1
2024-01-21 11:46:52|00082|32391|REGN|99.26B|99260000000|933.4|559736|29.28|44|2024-05-02|15/03/2024||10.68||3250000000|933.40002441406|1|2024-02-02|15/12/2023||10.89||3270000000|933.40002441406|1
2024-01-21 11:46:58|00083|6437|ROST|46.34B|46340000000|137.63|2137036|18.92|45|2024-02-27|15/01/2024||1.62||5740000000|137.63000488281|1|2023-11-16|15/10/2023|1.33|1.22|4900000000|4830000000|123.9700012207|1
2024-01-21 11:47:05|00084|13076|SGEN|43.15B|43150000000|228.74|1806257|73.96|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
2024-01-21 11:47:11|00085|6427|SIRI|20.82B|20820000000|5.42|12696448|-7.19|43|2024-04-24|15/03/2024||0.065||2180000000|5.4200000762939|1|2024-02-01|15/12/2023||0.0757||2290000000|5.4200000762939|1
2024-01-21 11:47:17|00086|32378|SWKS|16.96B|16960000000|106.04|1794032|2.89|43|2024-04-30|15/03/2024||1.52||1040000000|106.04000091553|1|2024-01-30|15/12/2023||1.95||1200000000|106.04000091553|1
2024-01-21 11:47:25|00087|31066|SPLK|25.83B|25830000000|153.25|2129798|69.13|42|2024-02-28|15/01/2024||1.94||1280000000|153.25|1|2023-11-28|15/10/2023|0.55|1.15|1070000000|1030000000|151.58999633789|1
2024-01-21 11:47:31|00088|6500|SBUX|106.69B|106690000000|93.86|7872351|-10.64|43|2024-04-25|15/03/2024||0.8849||9490000000|93.860000610352|1|2024-01-30|15/12/2023||0.9416||9640000000|93.860000610352|1
2024-01-21 11:47:36|00089|39335|SNPS|78.9B|78900000000|517.31|1109262|51.07|42|2024-02-21|15/01/2024||3.43||1650000000|517.30999755859|1|2023-11-29|15/10/2023|3.17|3.04|1600000000|1580000000|543.72998046875|1
2024-01-21 11:47:42|00090|19694|TMUS|191B|191000000000|165.16|4297260|13.81|43|2024-04-25|15/03/2024||2.34||19980000000|165.16000366211|1|2024-01-25|15/12/2023||1.91||19670000000|165.16000366211|1
2024-01-21 11:47:47|00091|13994|TSLA|674.54B|674540000000|212.13|116780699|58.99|43|2024-04-17|15/03/2024||0.786||26600000000|212.19000244141|1|2024-01-24|15/12/2023||0.7261||25610000000|212.19000244141|1
2024-01-21 11:47:53|00092|8268|TXN|157.71B|157710000000|173.65|5719430|0.38|43|2024-04-23|15/03/2024||1.41||4060000000|173.64999389648|1|2024-01-23|15/12/2023||1.47||4120000000|173.64999389648|1
2024-01-21 11:47:59|00093|6451|TCOM|23.09B|23090000000|35.94|3959620|-6.11|43|2024-05-22|15/03/2024||3.56||10810000000|35.939998626709|1|2024-03-04|15/12/2023||2.31||10230000000|35.939998626709|1
2024-01-21 11:48:05|00094|6407|VRSN|20.97B|20970000000|205.37|568519|-4.44|43|2024-04-25|15/03/2024||1.88||390360000|205.36999511719|1|2024-02-08|15/12/2023||1.87||378910000|205.36999511719|1
2024-01-21 11:48:13|00095|39340|VRSK|34.81B|34810000000|240.12|906385|32.22|44|2024-04-30|15/03/2024||1.55||698030000|240.11999511719|1|2024-02-20|15/12/2023||1.44||671560000|240.11999511719|1
2024-01-21 11:48:18|00096|6353|VRTX|112.1B|112100000000|435.02|1431440|40.4|43|2024-05-01|15/03/2024||4.06||2510000000|435.01998901367|1|2024-02-05|15/12/2023||4.04||2520000000|435.01998901367|1
2024-01-21 11:48:23|00097|8355|WBA|18.97B|18970000000|22|13581279|-38.68|43|2024-03-27|15/02/2024||0.8599||35850000000|22|1|2024-01-04|15/11/2023|0.66|0.63|36700000000|34880000000|25.569999694824|1
2024-01-21 11:48:29|00098|32361|WDAY|76.27B|76270000000|289.99|1696977|67.24|42|2024-02-29|15/01/2024||1.47||1920000000|289.98999023438|1|2023-11-28|15/10/2023|1.53|1.41|1870000000|1850000000|235.83000183105|1
2024-01-21 11:48:36|00099|7875|XEL|32.82B|32820000000|59.48|3969120|-13.23|43|2024-04-25|15/03/2024||0.8133||4190000000|59.479999542236|1|2024-01-25|15/12/2023||0.8523||4010000000|59.479999542236|1
2024-01-21 11:48:42|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
2024-01-21 11:48:46|00101|1127188|ZM|21.02B|21020000000|69.04|3753216|-0.66|22|2024-02-27|15/01/2024||1.15||1130000000|69.040000915527|1|2023-11-20|15/10/2023|1.29|1.08|1140000000|1120000000|64.120002746582|1
2024-01-21 11:48:52|00102|277|MMM|59.52B|59520000000|107.8|3294755|-10.65|43|2024-04-23|15/03/2024||2.22||7900000000|107.76000213623|1|2024-01-23|15/12/2023||2.31||7690000000|107.76000213623|1
2024-01-21 11:48:58|00103|238|BA|130.08B|130080000000|214.99|7950151|3.98|44|2024-04-24|15/03/2024||0.5681||20770000000|215.02000427246|1|2024-01-31|15/12/2023||-0.8234||21270000000|215.02000427246|1
2024-01-21 11:49:03|00104|247|CAT|145.23B|145230000000|285.28|3145946|14.24|41|2024-04-25|15/03/2024||4.88||16110000000|285.2799987793|1|2024-01-26|15/12/2023||4.76||17030000000|285.2799987793|1
2024-01-21 11:49:08|00105|240|CVX|267.7B|267700000000|142.19|10990021|-21.4|40|2024-04-26|15/03/2024||3.12||48850000000|142.24000549316|1|2024-02-02|15/12/2023||3.22||50880000000|142.24000549316|1
2024-01-21 11:49:14|00106|271|KO|258.67B|258670000000|59.85|14108820|-0.38|44|2024-04-23|15/03/2024||0.7148||11240000000|59.830001831055|1|2024-02-13|15/12/2023||0.486||10610000000|59.830001831055|1
2024-01-21 11:49:19|00107|266|GS|135.46B|135460000000|382.1|2067692|11.78|41|2024-04-16|15/03/2024||8.97||13060000000|382.20001220703|1|2024-01-16|15/12/2023|5.48|3.8|11320000000|10830000000|377.75|1
2024-01-21 11:49:24|00108|8064|HD|360.69B|360690000000|362.37|3497654|15.04|42|2024-02-20|15/01/2024||2.76||34620000000|362.41000366211|1|2023-11-14|15/10/2023|3.81|3.76|37700000000|37630000000|288.07000732422|1
2024-01-21 11:49:30|00109|8082|IBM|156.58B|156580000000|171.51|4202712|21.47|44|2024-04-16|15/03/2024||1.57||14600000000|171.47999572754|1|2024-01-24|15/12/2023||3.77||17230000000|171.47999572754|1
2024-01-21 11:49:35|00110|8177|JNJ|389.21B|389210000000|161.64|6649336|-4.21|44|2024-04-16|15/03/2024||2.61||21230000000|161.67999267578|1|2024-01-23|15/12/2023||2.28||21000000000|161.67999267578|1
2024-01-21 11:49:41|00111|267|JPM|489.93B|489930000000|170.31|9192219|26.08|43|2024-04-12|15/03/2024||4.28||41760000000|170.30999755859|1|2024-01-12|15/12/2023|3.97|3.49|39900000000|39710000000|170.30000305176|1
2024-01-21 11:49:47|00112|272|MCD|217.99B|217990000000|300.55|2976094|11.9|43|2024-04-25|15/03/2024||2.78||6270000000|300.5299987793|1|2024-02-05|15/12/2023||2.82||6440000000|300.5299987793|1
2024-01-21 11:49:53|00113|275|MRK|301.27B|301270000000|118.88|8283935|8.13|44|2024-04-25|15/03/2024||1.99||14980000000|118.88999938965|1|2024-02-01|15/12/2023||-0.0004||14500000000|118.88999938965|1
2024-01-21 11:49:58|00114|8948|NKE|154.21B|154210000000|101.8|8695772|-19.6|43|2024-03-21|15/02/2024||0.7595||12310000000|101.7799987793|1|2023-12-21|15/11/2023|1.03|0.84|13400000000|13390000000|121.43000030518|1
2024-01-21 11:50:04|00115|8952|PG|347.81B|347810000000|147.61|6662558|3.25|44|2024-04-18|15/03/2024||1.45||20530000000|147.57000732422|1|2024-01-23|15/12/2023||1.7||21470000000|147.57000732422|1
2024-01-21 11:50:09|00116|8294|CRM|271.89B|271890000000|281.12|5454113|85.86|44|2024-02-28|15/01/2024||2.27||9220000000|280.88000488281|1|2023-11-29|15/10/2023|2.11|2.06|8720000000|8720000000|224.91999816895|1
2024-01-21 11:50:15|00117|8359|UNH|465.76B|465760000000|502.24|2973587|3.19|44|2024-04-16|15/03/2024||6.73||99460000000|503.55999755859|1|2024-01-12|15/12/2023|6.16|5.99|94400000000|91930000000|539.67999267578|1
2024-01-21 11:50:19|00118|8127|VZ|165.35B|165350000000|39.34|22259243|-1.65|44|2024-04-22|15/03/2024||1.13||33410000000|39.330001831055|1|2024-01-23|15/12/2023||1.08||34560000000|39.330001831055|1
2024-01-21 11:50:25|00119|8318|V|544.51B|544510000000|270.86|5717339|20.75|44|2024-04-23|15/03/2024||2.34||8670000000|270.89999389648|1|2024-01-25|15/12/2023||2.34||8550000000|270.89999389648|1
2024-01-21 11:50:31|00120|7997|WMT|437.16B|437160000000|162.38|7709017|15.54|43|2024-02-20|15/01/2024||1.63||170260000000|162.38000488281|1|2023-11-16|15/10/2023|1.53|1.51|160800000000|159300000000|169.7799987793|1
2024-01-21 11:50:37|00121|258|DIS|170.33B|170330000000|93.06|12472408|-10.07|39|2024-05-08|15/03/2024||1.02||22320000000|93.059997558594|1|2024-02-07|15/12/2023||1.01||23770000000|93.059997558594|1
2024-01-21 11:50:42|00122|8192|ABT|199.11B|199110000000|114.75|5536502|1.71|44|2024-04-17|15/03/2024||0.983||9840000000|114.69000244141|1|2024-01-24|15/12/2023||1.19||10170000000|114.69000244141|1
2024-01-21 11:50:48|00123|40041|ABBV|290.91B|290910000000|164.77|5498661|10.15|43|2024-04-25|15/03/2024||2.47||12140000000|164.77000427246|1|2024-02-02|15/12/2023||2.9||13970000000|164.77000427246|1
2024-01-21 11:50:53|00124|7884|ACN|228.16B|228160000000|363.71|1981839|29.68|43|2024-03-21|15/02/2024||2.67||15950000000|363.89999389648|1|2023-12-19|15/11/2023|3.27|3.15|16200000000|16180000000|341.85000610352|1
2024-01-21 11:51:00|00125|20846|AYI|7.03B|7030000000|230.6|294741|31.1|43|2024-04-03|15/02/2024||3.18||908140000|230.50999450684|1|2024-01-09|15/11/2023|3.72|3.22|934700000|938800000|204.52000427246|1
2024-01-21 11:51:06|00126|32509|AAP|3.77B|3770000000|63.75|1909794|-56.78|42|2024-05-20|15/03/2024||0.6761||3470000000|63.75|1|2024-02-12|15/12/2023||0.2575||2460000000|63.75|1
2024-01-21 11:51:13|00127|20280|AMG|5.18B|5180000000|153.09|249430|-7.45|43|2024-04-29|15/03/2024||4.66||509660000|153.13999938965|1|2024-02-05|15/12/2023||5.96||521100000|153.13999938965|1
2024-01-21 11:51:20|00128|8256|AFL|49.3B|49300000000|84.34|2217548|18.71|44|2024-04-24|15/03/2024||1.59||4490000000|84.370002746582|1|2024-01-31|15/12/2023||1.45||4390000000|84.370002746582|1
2024-01-21 11:51:27|00129|8942|A|38.45B|38450000000|131.21|1959379|-15.85|44|2024-02-20|15/01/2024||1.22||1590000000|131.2200012207|1|2023-11-20|15/10/2023|1.38|1.35|1690000000|1670000000|113.15000152588|1
2024-01-21 11:51:33|00130|8021|AIG|48.32B|48320000000|68.84|3412250|10.2|44|2024-05-02|15/03/2024||1.74||11530000000|68.830001831055|1|2024-02-13|15/12/2023||1.65||12100000000|68.830001831055|1
2024-01-21 11:51:39|00131|8263|APD|57.92B|57920000000|260.59|1212871|-14.39|44|2024-04-25|15/03/2024||3.16||3330000000|260.64001464844|1|2024-02-05|15/12/2023||3.01||3200000000|260.64001464844|1
2024-01-21 11:51:45|00132|6460|AKAM|18.15B|18150000000|120.35|1343939|36.56|43|2024-04-30|15/03/2024||1.59||992740000|120.34999847412|1|2024-02-13|15/12/2023||1.59||997230000|120.34999847412|1
2024-01-21 11:51:51|00133|39218|ALK|4.46B|4460000000|34.84|3804256|-30.07|43|2024-04-18|15/03/2024||-0.6552||2210000000|34.840000152588|1|2024-01-25|15/12/2023||0.2019||2550000000|34.840000152588|1
2024-01-21 11:51:57|00134|32524|ALB|13.51B|13510000000|115.13|3153645|-53.67|43|2024-05-01|15/03/2024||1.88||1800000000|115.12999725342|1|2024-02-14|15/12/2023||1.31||2290000000|115.12999725342|1
2024-01-21 11:52:03|00135|29638|ARE|21.44B|21440000000|123.35|1256479|-21.45|44|2024-04-29|15/03/2024||0.89||749190000|123.34999847412|1|2024-01-29|15/12/2023||0.5616||740160000|123.34999847412|1
2024-01-21 11:52:09|00136|48361|ALLE|10.73B|10730000000|122.21|846621|9.8|41|2024-04-25|15/03/2024||1.51||904170000|122.19000244141|1|2024-02-20|15/12/2023||1.58||904540000|122.19000244141|1
2024-01-21 11:52:16|00137|32507|BFH|1.49B|1490000000|30.21|681499|-22.3|43|2024-04-25|15/03/2024||2.59||1050000000|30.209999084473|1|2024-01-25|15/12/2023||-0.5952||986820000|30.209999084473|1
2024-01-21 11:52:23|00138|39176|LNT|12.47B|12470000000|48.87|1799595|-9.32|43|2024-05-02|15/03/2024||0.6659||1010000000|48.869998931885|1|2024-02-22|15/12/2023||0.6||970240000|48.869998931885|1
2024-01-21 11:52:30|00139|8221|ALL|40.53B|40530000000|154.85|1559893|23.24|44|2024-05-01|15/03/2024||3.35||13010000000|154.88000488281|1|2024-02-07|15/12/2023||3.65||12690000000|154.88000488281|1
2024-01-21 11:52:36|00140|8044|MO|71.33B|71330000000|40.32|9305469|-10.28|44|2024-04-25|15/03/2024||1.19||4840000000|40.330001831055|1|2024-02-01|15/12/2023||1.18||5070000000|40.330001831055|1
2024-01-21 11:52:42|00141|8288|AEE|18.22B|18220000000|69.28|2033585|-20.07|44|2024-05-08|15/03/2024||1.2||2140000000|69.279998779297|1|2024-02-15|15/12/2023||0.6048||2020000000|69.279998779297|1
2024-01-21 11:52:47|00142|44412|AAL|8.93B|8930000000|13.66|36127045|-16.4|42|2024-04-18|15/03/2024||-0.2301||12550000000|13.659999847412|1|2024-01-25|15/12/2023||0.1069||13020000000|13.659999847412|1
2024-01-21 11:52:52|00143|8182|AXP|133.48B|133480000000|183.18|3056015|20.83|44|2024-04-18|15/03/2024||2.97||15820000000|183.16999816895|1|2024-01-26|15/12/2023||2.64||16000000000|183.16999816895|1
2024-01-21 11:52:58|00144|8036|AMT|95.04B|95040000000|203.87|2197892|-7.92|44|2024-05-02|15/03/2024||1.17||2810000000|203.86999511719|1|2024-02-27|15/12/2023||0.9421||2740000000|203.86999511719|1
2024-01-21 11:53:03|00145|39173|AWK|24.4B|24400000000|125.3|1068614|-17.32|43|2024-05-01|15/03/2024||0.9767||990500000|125.30000305176|1|2024-02-14|15/12/2023||0.7978||1020000000|125.30000305176|1
2024-01-21 11:53:15|00146|8020|AMP|38.62B|38620000000|381.61|508767|14.51|44|2024-04-22|15/03/2024||8.11||3940000000|381.67001342773|1|2024-01-24|15/12/2023||7.7||3900000000|381.67001342773|1
2024-01-21 11:53:21|00147|8060|COR|43.44B|43440000000|218.28|1402547|34.57|44|2024-05-01|15/03/2024||3.69||69160000000|218.2799987793|1|2024-01-31|15/12/2023||2.89||69220000000|218.2799987793|1
2024-01-21 11:53:27|00148|39219|AME|37.4B|37400000000|162.03|927218|13.71|43|2024-04-30|15/03/2024||1.61||1760000000|162.0299987793|1|2024-02-01|15/12/2023||1.63||1730000000|162.0299987793|1
2024-01-21 11:53:34|00149|13833|APH|58.4B|58400000000|97.6|2610653|25.02|44|2024-04-24|15/03/2024||0.7223||3060000000|97.610000610352|1|2024-01-24|15/12/2023||0.7651||3150000000|97.610000610352|1
2024-01-21 11:53:40|00150|8123|ELV|109.16B|109160000000|464.66|1046579|-3.09|43|2024-04-17|15/03/2024||10.43||43320000000|464.60998535156|1|2024-01-24|15/12/2023||5.62||42220000000|464.60998535156|1
2024-01-21 11:53:47|00151|39291|AOS|12.08B|12080000000|81.21|918204|37.3|43|2024-04-25|15/03/2024||0.9935||997570000|81.209999084473|1|2024-01-30|15/12/2023||0.9503||979050000|81.209999084473|1
2024-01-21 11:53:52|00152|8350|AON|62.38B|62380000000|311.65|1053725|-4.23|43|2024-04-26|15/03/2024||5.88||4130000000|311.57998657227|1|2024-02-02|15/12/2023||4.07||3360000000|311.57998657227|1
2024-01-21 11:53:58|00153|8103|APA|9.2B|9200000000|30.37|4395458|-32.65|44|2024-05-01|15/03/2024||1.14||2030000000|30.370000839233|1|2024-02-21|15/12/2023||1.34||2100000000|30.370000839233|1
2024-01-21 11:54:05|00154|8303|AIV|1.19B|1190000000|7.690|1064025|2.67|44|2024-05-06|15/03/2024||-0.05||48470000|7.6900000572205|1|2024-02-01|15/12/2023||-0.05||47050000|7.6900000572205|1
2024-01-21 11:54:12|00155|32331|APTV|22.35B|22350000000|79|2709230|-24.1|44|2024-05-02|15/03/2024||1.2||5190000000|79|1|2024-01-31|15/12/2023||1.31||5030000000|79|1
2024-01-21 11:54:18|00156|8080|ADM|36.37B|36370000000|68.16|3305671|-19.58|44|2024-04-23|15/03/2024||1.69||23280000000|68.190002441406|1|2024-01-23|15/12/2023||1.67||24640000000|68.190002441406|1
2024-01-21 11:54:25|00157|992959|ARNC|3.01B|3010000000|30.02|1141955|28.4|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
2024-01-21 11:54:32|00158|39263|AJG|51.56B|51560000000|238.79|937385|23.15|43|2024-04-25|15/03/2024||3.47||3130000000|238.78999328613|1|2024-01-25|15/12/2023||1.85||2400000000|238.78999328613|1
2024-01-21 11:54:38|00159|8061|AIZ|8.83B|8830000000|167.82|405741|30.18|43|2024-04-30|15/03/2024||3.86||2780000000|167.82000732422|1|2024-02-06|15/12/2023||3.72||2800000000|167.82000732422|1
2024-01-21 11:54:43|00160|244|T|119.19B|119190000000|16.66|36791554|-13.36|44|2024-04-24|15/03/2024||0.5986||30500000000|16.670000076294|1|2024-01-24|15/12/2023||0.5567||31460000000|16.670000076294|1
2024-01-21 11:54:49|00161|8282|AZO|47.49B|47490000000|2,747.95|144590|18.11|43|2024-02-27|15/02/2024||26.53||3860000000|2746.4399414062|1|2023-12-05|15/11/2023|32.55|31.56|4200000000|4190000000|2664.1101074219|1
2024-01-21 11:54:55|00162|8135|AVB|25.59B|25590000000|180.4|841621|5.9|44|2024-04-24|15/03/2024||1.26||705700000|180.42999267578|1|2024-01-31|15/12/2023||1.3||701070000|180.42999267578|1
2024-01-21 11:55:01|00163|8097|AVY|16.15B|16150000000|200.62|425297|5.32|44|2024-04-24|15/03/2024||2.19||2190000000|200.60000610352|1|2024-01-31|15/12/2023||2.16||2100000000|200.60000610352|1
2024-01-21 11:55:07|00164|8320|BKR|30.89B|30890000000|30.7|7112810|-1.19|44|2024-04-17|15/03/2024||0.3993||6500000000|30.700000762939|1|2024-01-23|15/12/2023||0.4759||6930000000|30.700000762939|1
2024-01-21 11:55:13|00165|8048|BALL|17.51B|17510000000|55.52|2053738|-4.65|43|2024-05-02|15/03/2024||0.6864||3480000000|55.529998779297|1|2024-02-01|15/12/2023||0.742||3550000000|55.529998779297|1
2024-01-21 11:55:19|00166|243|BAC|254.39B|254390000000|32.21|44624909|-4.84|44|2024-04-16|15/03/2024||0.7853||25410000000|32.220001220703|1|2024-01-12|15/12/2023|0.7|0.6|23500000000|23910000000|33.150001525879|1
2024-01-21 11:55:26|00167|8352|BK|41.79B|41790000000|55.04|4487052|11.78|44|2024-04-18|15/03/2024||1.15||4350000000|55.040000915527|1|2024-01-12|15/12/2023|1.28|0.87|4310000000|4290000000|52.729999542236|1
2024-01-21 11:55:33|00168|8024|BBWI|9.59B|9590000000|42.43|3535484|-5.73|44|2024-02-22|15/01/2024||1.86||2830000000|42.430000305176|1|2023-11-16|15/10/2023|0.48|0.35|1560000000|1560000000|32.5|1
2024-01-21 11:55:39|00169|7951|BAX|19.58B|19580000000|38.6|4263201|-12.03|44|2024-04-25|15/03/2024||0.6318||3620000000|38.599998474121|1|2024-02-08|15/12/2023||0.8644||3810000000|38.599998474121|1
2024-01-21 11:55:45|00170|8067|BDX|68.3B|68300000000|235.89|1670936|-7.06|44|2024-05-02|15/03/2024||2.99||4990000000|235.88999938965|1|2024-02-01|15/12/2023||2.4||4730000000|235.88999938965|1
2024-01-21 11:55:50|00171|13834|BRKb|798.45B|798450000000|366.99|3241228|18.43|45|2024-05-06|15/03/2024||4.46||88080000000|366.98999023438|1|2024-02-26|15/12/2023||4.05||88390000000|366.98999023438|1
2024-01-21 11:55:57|00172|8077|BBY|15.29B|15290000000|71|2839866|-14.12|43|2024-02-29|15/01/2024||2.52||14530000000|71|1|2023-11-21|15/10/2023|1.29|1.19|9760000000|9900000000|68.110000610352|1
2024-01-21 11:56:04|00173|13078|BLK|119.61B|119610000000|805.36|654765|8.58|44|2024-04-11|15/03/2024||9.12||4670000000|805.44000244141|1|2024-01-12|15/12/2023|9.66|8.72|4630000000|4580000000|792.60998535156|1
2024-01-21 11:56:11|00174|19693|BWA|7.73B|7730000000|32.87|2674379|-25.97|44|2024-05-02|15/03/2024||0.9601||3650000000|32.869998931885|1|2024-02-08|15/12/2023||0.9259||3580000000|32.869998931885|1
2024-01-21 11:56:18|00175|8116|BXP|11.99B|11990000000|68.33|1551390|-4.03|44|2024-04-29|15/03/2024||0.5173||811040000|68.330001831055|1|2024-01-30|15/12/2023||0.6376||813670000|68.330001831055|1
2024-01-21 11:56:24|00176|8248|BSX|89.28B|89280000000|60.96|6625500|33.63|44|2024-04-24|15/03/2024||0.5192||3660000000|60.939998626709|1|2024-01-31|15/12/2023||0.5128||3600000000|60.939998626709|1
2024-01-21 11:56:29|00177|1031336|BHF|3.28B|3280000000|51.04|352159|-3.75|29|2024-05-06|15/03/2024||4.31||2160000000|51.040000915527|1|2024-02-12|15/12/2023||3.66||2130000000|51.040000915527|1
2024-01-21 11:56:35|00178|8142|BMY|101.96B|101960000000|50.11|15122542|-32.42|40|2024-04-25|15/03/2024||1.95||11700000000|50.110000610352|1|2024-02-02|15/12/2023||1.74||11260000000|50.110000610352|1
2024-01-21 11:56:42|00179|8081|BFb|26.32B|26320000000|54.63|1609106|-17.54|46|2024-03-06|15/01/2024||0.56||1120000000|54.599998474121|1|2023-12-06|15/10/2023|0.5|0.5058|1110000000|1140000000|60.229999542236|1
2024-01-21 11:56:48|00180|7964|CPB|12.86B|12860000000|43.16|2812027|-17.06|45|2024-03-06|15/01/2024||0.7756||2450000000|43.150001525879|1|2023-12-06|15/10/2023|0.91|0.88|2520000000|2520000000|40.369998931885|1
2024-01-21 11:56:55|00181|8250|COF|48.74B|48740000000|127.99|2672331|22.85|44|2024-04-23|15/03/2024||3.79||9340000000|127.98000335693|1|2024-01-25|15/12/2023||2.66||9480000000|127.98000335693|1
2024-01-21 11:57:01|00182|32321|CPRI|5.84B|5840000000|50.22|1142441|-20.5|42|2024-02-07|15/12/2023||1.76||1490000000|50.220001220703|1|2023-11-09|15/09/2023|1.13|1.53|1290000000|1340000000|48.209999084473|1
2024-01-21 11:57:08|00183|7874|CAH|26B|26000000000|105.47|2094229|39.11|44|2024-05-02|15/03/2024||1.9||56010000000|105.48000335693|1|2024-02-01|15/12/2023||1.6||57030000000|105.48000335693|1
2024-01-21 11:57:14|00184|13836|KMX|10.92B|10920000000|69.16|2073996|4.66|43|2024-04-04|15/02/2024||0.4703||5880000000|69.150001525879|1|2023-12-21|15/11/2023|0.52|0.45|6100000000|6360000000|74.680000305176|1
2024-01-21 11:57:19|00185|22696|CCL|21.64B|21640000000|17.34|29282840|65.62|39|2024-03-21|15/02/2024||-0.1839||5320000000|17.329999923706|1|2023-12-21|15/11/2023|-0.07|-0.13|5400000000|5300000000|18.069999694824|1
2024-01-21 11:57:26|00186|39325|CBOE|19.57B|19570000000|185.38|832269|51.58|43|2024-04-26|15/03/2024||2.05||513570000|185.38000488281|1|2024-02-02|15/12/2023||2.04||510070000|185.38000488281|1
2024-01-21 11:57:32|00187|7980|CBRE|25.43B|25430000000|85.52|1709675|1.46|44|2024-05-09|15/03/2024||0.6625||7920000000|85.51000213623|1|2024-02-15|15/12/2023||1.2||8450000000|85.51000213623|1
2024-01-21 11:57:38|00188|32525|CNC|39.61B|39610000000|74.15|3153606|-2.63|43|2024-04-23|15/03/2024||2.14||36270000000|74.150001525879|1|2024-02-06|15/12/2023||0.4152||36180000000|74.150001525879|1
2024-01-21 11:57:45|00189|7946|CNP|17.53B|17530000000|27.77|4357991|-7.77|44|2024-05-09|15/03/2024||0.5223||2560000000|27.770000457764|1|2024-02-20|15/12/2023||0.3286||2600000000|27.770000457764|1
2024-01-21 11:57:51|00190|8102|CF|14.33B|14330000000|74.99|2060750|-13.29|44|2024-05-01|15/03/2024||1.92||1670000000|74.98999786377|1|2024-02-14|15/12/2023||1.59||1500000000|74.98999786377|1
2024-01-21 11:57:58|00191|6426|CHRW|10.06B|10060000000|86.25|1234043|-7.8|44|2024-04-24|15/03/2024||0.8208||4370000000|86.25|1|2024-01-31|15/12/2023||0.8071||4340000000|86.25|1
2024-01-21 11:58:05|00192|6491|SCHW|116.29B|116290000000|63.78|10151618|-17.2|42|2024-04-15|15/03/2024||0.7651||4810000000|63.779998779297|1|2024-01-17|15/12/2023|0.68|0.64|4460000000|4530000000|64.309997558594|1
2024-01-21 11:58:12|00193|13837|CMG|64.07B|64070000000|2,333.20|210112|50.03|44|2024-04-23|15/03/2024||12.17||2670000000|2334.6000976562|1|2024-02-06|15/12/2023||9.65||2490000000|2334.6000976562|1
2024-01-21 11:58:19|00194|8175|CB|96.82B|96820000000|237.31|1956698|7.66|43|2024-04-23|15/03/2024||5.26||11630000000|237.32000732422|1|2024-01-30|15/12/2023||5.12||11230000000|237.32000732422|1
2024-01-21 11:58:25|00195|39264|CHD|23.88B|23880000000|96.93|1536127|16.5|43|2024-04-25|15/03/2024||0.9279||1480000000|96.930000305176|1|2024-02-02|15/12/2023||0.6459||1510000000|96.930000305176|1
2024-01-21 11:58:32|00196|7889|CI|88.39B|88390000000|302.08|2017055|-2.04|44|2024-05-02|15/03/2024||6.37||55530000000|302.05999755859|1|2024-02-02|15/12/2023||6.54||48900000000|302.05999755859|1
2024-01-21 11:58:37|00197|6507|CINF|17.46B|17460000000|111.29|644316|8.33|43|2024-04-25|15/03/2024||1.61||2110000000|111.29000091553|1|2024-02-06|15/12/2023||1.93||2020000000|111.29000091553|1
2024-01-21 11:58:43|00198|241|C|98.05B|98050000000|51.53|18584861|0.86|44|2024-04-12|15/03/2024||1.59||20520000000|51.520000457764|1|2024-01-12|15/12/2023|-1.16|0.1093|17440000000|18710000000|52.080001831055|1
2024-01-21 11:58:50|00199|941642|CFG|15.2B|15200000000|32.59|5431153|-21.01|39|2024-04-17|15/03/2024||0.7558||1960000000|32.590000152588|1|2024-01-17|15/12/2023|0.85|0.6|1990000000|2000000000|31.200000762939|1
2024-01-21 11:58:56|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
2024-01-21 11:59:03|00201|7933|CLX|17.64B|17640000000|142.22|1395613|-0.24|44|2024-05-01|15/03/2024||1.44||1880000000|142.2200012207|1|2024-02-01|15/12/2023||1.1||1800000000|142.2200012207|1
2024-01-21 11:59:11|00202|13080|CME|72.74B|72740000000|202.05|1792866|15.42|44|2024-04-24|15/03/2024||2.39||1450000000|202.05000305176|1|2024-02-14|15/12/2023||2.27||1420000000|202.05000305176|1
2024-01-21 11:59:17|00203|8016|CMS|16.47B|16470000000|56.45|2527950|-8.97|43|2024-04-25|15/03/2024||1||2420000000|56.439998626709|1|2024-02-01|15/12/2023||1.04||2750000000|56.439998626709|1
2024-01-21 11:59:23|00204|7938|CL|66.18B|66180000000|80.38|4426205|6.55|43|2024-04-26|15/03/2024||0.8155||4920000000|80.379997253418|1|2024-01-26|15/12/2023||0.8512||4890000000|80.379997253418|1
2024-01-21 11:59:28|00205|8313|CMA|6.94B|6940000000|52.55|1988471|-23.98|44|2024-04-18|15/03/2024||1.34||841270000|52.599998474121|1|2024-01-19|15/12/2023|1.46|0.9|782000000|857790000|52.290000915527|1
2024-01-21 11:59:35|00206|8225|CAG|13.68B|13680000000|28.62|4400919|-24.64|43|2024-04-04|15/02/2024||0.6443||3020000000|28.620000839233|1|2024-01-04|15/11/2023|0.71|0.68|3200000000|3240000000|29.280000686646|1
2024-01-21 11:59:42|00207|7937|COP|128.09B|128090000000|107.86|5905890|-11.44|44|2024-05-02|15/03/2024||2.15||14850000000|107.87000274658|1|2024-02-08|15/12/2023||2.17||15160000000|107.87000274658|1
2024-01-21 11:59:49|00208|8297|ED|31.02B|31020000000|89.87|2057888|-4.18|44|2024-05-02|15/03/2024||1.75||4240000000|89.860000610352|1|2024-02-15|15/12/2023||0.9612||3770000000|89.860000610352|1
2024-01-21 11:59:55|00209|8034|STZ|46.42B|46420000000|253.93|1139307|14.96|44|2024-04-04|15/02/2024||2.11||2100000000|253.94999694824|1|2024-01-05|15/11/2023|3.24|3.02|2470000000|2540000000|242.33000183105|1
2024-01-21 12:00:02|00210|20624|COO|19.19B|19190000000|387.5|263117|12.73|42|2024-02-29|15/01/2024||3.13||916520000|387.5|1|2023-12-07|15/10/2023|3.47|3.48|927100000|924780000|342.57000732422|1
2024-01-21 12:00:09|00211|264|GLW|25.97B|25970000000|30.45|4098059|-15.04|39|2024-04-23|15/03/2024||0.3864||3190000000|30.440000534058|1|2024-01-30|15/12/2023||0.3925||3250000000|30.440000534058|1
2024-01-21 12:00:16|00212|13835|CTRA|18.34B|18340000000|24.39|6766318|-4.8|43|2024-04-26|15/03/2024||0.5722||1530000000|24.379999160767|1|2024-02-23|15/12/2023||0.575||1560000000|24.379999160767|1
2024-01-21 12:00:23|00213|41258|COTY|10.79B|10790000000|12.1|4585531|27.1|43|2024-05-08|15/03/2024||0.0598||1380000000|12.10000038147|1|2024-02-07|15/12/2023||0.1908||1670000000|12.10000038147|1
2024-01-21 12:00:29|00214|32337|CCI|46.83B|46830000000|107.97|3543198|-27.11|43|2024-04-17|15/03/2024||0.7121||1630000000|107.9700012207|1|2024-01-24|15/12/2023||0.7548||1660000000|107.9700012207|1
2024-01-21 12:00:36|00215|8218|CMI|32.49B|32490000000|229.2|770238|-2.7|44|2024-04-30|15/03/2024||5.19||8440000000|229.21000671387|1|2024-02-06|15/12/2023||4.46||8080000000|229.21000671387|1
2024-01-21 12:00:42|00216|8201|CVS|94.23B|94230000000|73.24|8791373|-15.82|44|2024-05-01|15/03/2024||2.02||88110000000|73.220001220703|1|2024-02-07|15/12/2023||1.97||90240000000|73.220001220703|1
2024-01-21 12:00:49|00217|8931|DHR|170.73B|170730000000|231.12|3023480|-4.98|44|2024-04-18|15/03/2024||1.81||5700000000|231.05000305176|1|2024-01-30|15/12/2023||1.88||5980000000|231.05000305176|1
2024-01-21 12:00:56|00218|7916|DRI|19.01B|19010000000|159.21|977994|8.03|43|2024-03-21|15/02/2024||2.64||3040000000|159.24000549316|1|2023-12-15|15/11/2023|1.76|1.73|2730000000|2740000000|163.08999633789|1
2024-01-21 12:01:02|00219|13838|DVA|9.57B|9570000000|104.75|1086387|30.42|44|2024-05-07|15/03/2024||1.69||2980000000|104.76000213623|1|2024-02-13|15/12/2023||1.61||3000000000|104.76000213623|1
2024-01-21 12:01:07|00220|261|DE|107.16B|107160000000|382.7|1640308|-6.79|41|2024-02-16|15/01/2024||5.27||10370000000|382.7200012207|1|2023-11-22|15/10/2023|8.26|7.48|15410000000|13640000000|382.64999389648|1
2024-01-21 12:01:12|00221|8944|DAL|23.87B|23870000000|37.27|10382624|-4.51|43|2024-04-11|15/03/2024||0.3712||12490000000|37.279998779297|1|2024-01-12|15/12/2023|1.28|1.16|13700000000|13560000000|42.259998321533|1
2024-01-21 12:01:19|00222|6411|XRAY|7.55B|7550000000|35.66|3430980|-3.54|43|2024-05-07|15/03/2024||0.4602||969250000|35.659999847412|1|2024-02-27|15/12/2023||0.4341||967850000|35.659999847412|1
2024-01-21 12:01:28|00223|8224|DVN|26.25B|26250000000|40.97|8845487|-36.73|44|2024-04-30|15/03/2024||1.29||3390000000|40.970001220703|1|2024-02-27|15/12/2023||1.4||3860000000|40.970001220703|1
2024-01-21 12:01:33|00224|20486|DLR|42.48B|42480000000|137.27|1840046|28.6|39|2024-04-25|15/03/2024||0.2419||1390000000|137.33999633789|1|2024-02-15|15/12/2023||0.2354||1400000000|137.33999633789|1
2024-01-21 12:01:39|00225|8188|DFS|24.34B|24340000000|96.91|2151632|-8.7|39|2024-04-24|15/03/2024||3.1||4060000000|97.330001831055|1|2024-01-17|15/12/2023|1.54|2.53|4200000000|4110000000|109.66000366211|1
2024-01-21 12:01:46|00226|6382|WBD|25.24B|25240000000|10.35|22547763|-20.51|43|2024-04-23|15/03/2024||-0.2539||10350000000|10.35000038147|1|2024-02-22|15/12/2023||-0.0553||10370000000|10.35000038147|1
2024-01-21 12:01:51|00227|15915|DISCK|25.24B|25240000000|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
2024-01-21 12:01:57|00228|6364|DISH|3.08B|3080000000|5.77|10334755|-58.49|41|2024-05-03|15/03/2024||-0.1828||3890000000|5.7699999809265|1|2024-02-22|15/12/2023||-0.0147||3750000000|5.7699999809265|1
2024-01-21 12:02:02|00229|20744|DG|29.02B|29020000000|132.23|2846291|-42.66|40|2024-03-14|15/01/2024||1.72||9760000000|132.2200012207|1|2023-12-07|15/10/2023|1.26|1.2|9700000000|9650000000|133.91999816895|1
2024-01-21 12:02:08|00230|7887|D|37.92B|37920000000|45.3|5876124|-27.43|40|2024-05-03|15/03/2024||0.9928||5010000000|45.319999694824|1|2024-02-22|15/12/2023||0.3956||4490000000|45.319999694824|1
2024-01-21 12:02:15|00231|7858|DOV|20.72B|20720000000|148.08|809825|6.27|44|2024-04-18|15/03/2024||2.1||2100000000|148.08999633789|1|2024-02-01|15/12/2023||2.43||2160000000|148.08999633789|1
2024-01-21 12:02:20|00232|7876|DHI|51.71B|51710000000|155.3|2484449|64.37|44|2024-04-25|15/03/2024||3.1||7920000000|155.30000305176|1|2024-01-23|15/12/2023||2.87||7560000000|155.30000305176|1
2024-01-21 12:02:27|00233|7868|DTE|21.56B|21560000000|104.5|1311581|-8.31|43|2024-04-24|15/03/2024||2||3700000000|104.51999664307|1|2024-02-08|15/12/2023||1.98||12460000000|104.51999664307|1
2024-01-21 12:02:33|00234|20923|DRE|18.75B|18750000000|48.20|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
2024-01-21 12:02:40|00235|8104|DUK|73.65B|73650000000|95.57|3279950|-6.14|39|2024-05-06|15/03/2024||1.38||7150000000|95.559997558594|1|2024-02-08|15/12/2023||1.55||7300000000|95.559997558594|1
2024-01-21 12:02:45|00236|7981|DD|31.69B|31690000000|73.68|2953941|-0.39|40|2024-04-30|15/03/2024||0.8761||3020000000|73.680000305176|1|2024-02-01|15/12/2023||0.847||3000000000|73.680000305176|1
2024-01-21 12:02:52|00237|8054|DXC|4.45B|4450000000|22.97|2591119|-19.12|44|2024-05-17|15/03/2024||1.09||3420000000|23|1|2024-02-01|15/12/2023||0.7726||3360000000|23|1
2024-01-21 12:02:59|00238|8126|EMN|10.28B|10280000000|86.75|903404|-3.42|43|2024-04-25|15/03/2024||1.67||2300000000|86.75|1|2024-02-01|15/12/2023||1.3||2210000000|86.75|1
2024-01-21 12:03:06|00239|8291|ETN|97.67B|97670000000|244.6|1727949|57.29|43|2024-04-30|15/03/2024||2.16||5850000000|244.60000610352|1|2024-02-01|15/12/2023||2.47||5900000000|244.60000610352|1
2024-01-21 12:03:13|00240|8339|ECL|56.99B|56990000000|199.75|1041558|30.66|44|2024-04-30|15/03/2024||1.13||3750000000|199.86999511719|1|2024-02-13|15/12/2023||1.54||3940000000|199.86999511719|1
2024-01-21 12:03:19|00241|7998|EIX|26.19B|26190000000|68.3|2088889|2.35|44|2024-04-30|15/03/2024||1.12||4300000000|68.290000915527|1|2024-02-22|15/12/2023||1.21||4070000000|68.290000915527|1
2024-01-21 12:03:25|00242|13794|EW|45.07B|45070000000|74.32|4477636|-6.27|44|2024-04-23|15/03/2024||0.6647||1560000000|74.309997558594|1|2024-02-06|15/12/2023||0.637||1500000000|74.309997558594|1
2024-01-21 12:03:31|00243|273|LLY|565.29B|565290000000|628.26|3128186|81.54|43|2024-04-30|15/03/2024||2.55||8650000000|628.58001708984|1|2024-02-06|15/12/2023||2.63||8970000000|628.58001708984|1
2024-01-21 12:03:38|00244|7931|EMR|54.24B|54240000000|94.92|2965832|8.67|44|2024-05-01|15/03/2024||1.25||4250000000|94.910003662109|1|2024-02-07|15/12/2023||1.04||3910000000|94.910003662109|1
2024-01-21 12:03:44|00245|8015|ETR|20.95B|20950000000|99.09|1550592|-7.77|44|2024-04-24|15/03/2024||1.49||3090000000|99.080001831055|1|2024-02-21|15/12/2023||0.511||3980000000|99.080001831055|1
2024-01-21 12:03:50|00246|8342|EOG|64.25B|64250000000|110.18|3222266|-16.23|44|2024-05-02|15/03/2024||2.91||5270000000|110.16999816895|1|2024-02-22|15/12/2023||3.16||6160000000|110.16999816895|1
2024-01-21 12:03:56|00247|13841|EQT|14.53B|14530000000|35.34|5418755|4.09|43|2024-04-24|15/03/2024||1.03||1840000000|35.330001831055|1|2024-02-13|15/12/2023||0.4459||1530000000|35.330001831055|1
2024-01-21 12:04:03|00248|8007|EFX|30.23B|30230000000|245.41|902970|10.2|44|2024-04-17|15/03/2024||1.8||1410000000|245.33999633789|1|2024-02-07|15/12/2023||1.75||1310000000|245.33999633789|1
2024-01-21 12:04:09|00249|13067|EQIX|75.36B|75360000000|802.69|390694|11.48|43|2024-05-01|15/03/2024||2.63||2150000000|802.69000244141|1|2024-02-14|15/12/2023||2.13||2110000000|802.69000244141|1
2024-01-21 12:04:17|00250|8260|EQR|23.71B|23710000000|60.56|2276336|-1.26|44|2024-04-23|15/03/2024||0.3353||726420000|60.560001373291|1|2024-01-30|15/12/2023||0.4243||724740000|60.560001373291|1
2024-01-21 12:04:24|00251|20488|ESS|16B|16000000000|240.97|439561|11.46|43|2024-04-23|15/03/2024||1.43||419730000|240.85000610352|1|2024-02-06|15/12/2023||1.45||418710000|240.85000610352|1
2024-01-21 12:04:30|00252|7929|EL|45.03B|45030000000|125.83|3027337|-52.97|44|2024-05-01|15/03/2024||0.8138||3890000000|125.83000183105|1|2024-02-05|15/12/2023||0.5381||4190000000|125.83000183105|1
2024-01-21 12:04:37|00253|20717|EG|16.22B|16220000000|373.94|422434|10.53|43|2024-05-07|15/03/2024||16.36||4020000000|373.83999633789|1|2024-02-07|15/12/2023||14.53||3830000000|373.83999633789|1
2024-01-21 12:04:43|00254|13856|ES|18.66B|18660000000|53.42|2818910|-33.01|44|2024-05-02|15/03/2024||1.45||3560000000|53.409999847412|1|2024-02-14|15/12/2023||0.9746||3000000000|53.409999847412|1
2024-01-21 12:04:50|00255|6449|EXPE|20.63B|20630000000|148.57|2449457|33.49|43|2024-05-01|15/03/2024||0.0951||2910000000|148.57000732422|1|2024-02-08|15/12/2023||1.67||2870000000|148.57000732422|1
2024-01-21 12:04:56|00256|6468|EXPD|18.53B|18530000000|127.44|1343962|19.4|44|2024-05-07|15/03/2024||1.13||2180000000|127.43000030518|1|2024-02-20|15/12/2023||1.22||2240000000|127.43000030518|1
2024-01-21 12:05:03|00257|39166|EXR|32.31B|32310000000|146.76|1408860|-2.75|43|2024-04-30|15/03/2024||1.26||784000000|146.75999450684|1|2024-02-21|15/12/2023||1.23||758990000|146.75999450684|1
2024-01-21 12:05:10|00258|7888|XOM|387.49B|387490000000|96.95|20917672|-14.47|44|2024-04-26|15/03/2024||2.09||87160000000|96.949996948242|1|2024-02-02|15/12/2023||2.21||90790000000|96.949996948242|1
2024-01-21 12:05:16|00259|13763|FFIV|10.75B|10750000000|180.09|520476|24.5|43|2024-04-24|15/03/2024||2.95||675010000|180.08999633789|1|2024-01-29|15/12/2023||3.04||684790000|180.08999633789|1
2024-01-21 12:05:22|00260|20230|FRT|8.28B|8280000000|100.62|695995|-6.53|43|2024-05-02|15/03/2024||0.635||290760000|100.62000274658|1|2024-02-12|15/12/2023||0.6595||291670000|100.62000274658|1
2024-01-21 12:05:27|00261|262|FDX|61.61B|61610000000|246.54|2194704|31.92|43|2024-03-21|15/02/2024||3.59||22070000000|246.5299987793|1|2023-12-19|15/11/2023|3.99|4.19|22200000000|22370000000|281.92001342773|1
2024-01-21 12:05:34|00262|8042|FIS|35.47B|35470000000|59.87|5330122|-19.01|44|2024-04-30|15/03/2024||0.9697||2470000000|59.860000610352|1|2024-02-13|15/12/2023||0.9315||2520000000|59.860000610352|1
2024-01-21 12:05:41|00263|6358|FITB|23.3B|23300000000|34.21|5644410|-1.16|43|2024-04-19|15/03/2024||0.7148||2120000000|34.209999084473|1|2024-01-19|15/12/2023|0.99|0.77|2170000000|2160000000|33.240001678467|1
2024-01-21 12:05:47|00264|8231|FE|21.24B|21240000000|37.01|3670366|-12.3|44|2024-04-18|15/03/2024||0.679||3260000000|37.009998321533|1|2024-02-08|15/12/2023||0.6039||3140000000|37.009998321533|1
2024-01-21 12:05:53|00265|13844|FLS|5.33B|5330000000|40.6|848030|21.96|44|2024-04-29|15/03/2024||0.4812||1040000000|40.610000610352|1|2024-02-21|15/12/2023||0.6032||1140000000|40.610000610352|1
2024-01-21 12:05:59|00266|7866|FLR|6.29B|6290000000|36.95|1737336|2.35|44|2024-05-03|15/03/2024||0.5892||3960000000|36.939998626709|1|2024-02-20|15/12/2023||0.5719||4110000000|36.939998626709|1
2024-01-21 12:06:06|00267|13842|FMC|6.94B|6940000000|55.65|1890232|-56.59|44|2024-04-29|15/03/2024||0.9945||1170000000|55.650001525879|1|2024-02-05|15/12/2023||1.08||1240000000|55.650001525879|1
2024-01-21 12:06:12|00268|32358|FL|2.48B|2480000000|26.39|3910300|-29.89|43|2024-02-23|15/01/2024||0.3149||2260000000|26.389999389648|1|2023-11-29|15/10/2023|0.3|0.22|1990000000|1960000000|23.840000152588|1
2024-01-21 12:06:17|00269|255|F|44.83B|44830000000|11.19|54920092|-5.19|43|2024-04-24|15/03/2024||0.4476||43800000000|11.199999809265|1|2024-02-06|15/12/2023||0.1202||43040000000|11.199999809265|1
2024-01-21 12:06:33|00270|985775|FTV|25.4B|25400000000|72.27|2042219|10.42|32|2024-04-25|15/03/2024||0.8238||1520000000|72.269996643066|1|2024-01-31|15/12/2023||0.9378||1570000000|72.269996643066|1
2024-01-21 12:06:40|00271|39295|FBIN|9.82B|9820000000|77.84|1071451|25.57|43|2024-04-25|15/03/2024||0.8104||1130000000|77.839996337891|1|2024-01-30|15/12/2023||0.9278||1180000000|77.839996337891|1
2024-01-21 12:06:49|00272|8167|BEN|13.84B|13840000000|27.93|3402821|-7.02|43|2024-04-30|15/03/2024||0.6072||1600000000|27.930000305176|1|2024-01-29|15/12/2023||0.5709||1510000000|27.930000305176|1
2024-01-21 12:06:56|00273|8281|FCX|55.6B|55600000000|38.77|11064684|-14.62|43|2024-04-18|15/03/2024||0.393||5660000000|38.770000457764|1|2024-01-24|15/12/2023||0.2492||5850000000|38.770000457764|1
2024-01-21 12:07:07|00274|7925|GPS|7.02B|7020000000|18.95|9161728|43.24|43|2024-02-29|15/01/2024||0.2263||4220000000|18.940000534058|1|2023-11-16|15/10/2023|0.59|0.17|3800000000|3600000000|14.069999694824|1
2024-01-21 12:07:14|00275|6442|GRMN|24.01B|24010000000|125.47|767591|29.55|43|2024-05-01|15/03/2024||1.01||1200000000|125.48000335693|1|2024-02-21|15/12/2023||1.4||1410000000|125.48000335693|1
2024-01-21 12:07:20|00276|39135|IT|36.24B|36240000000|464.88|509717|39.62|43|2024-05-07|15/03/2024||2.67||1490000000|464.88000488281|1|2024-02-06|15/12/2023||2.82||1590000000|464.88000488281|1
2024-01-21 12:07:26|00277|7867|GD|67.92B|67920000000|249.33|1111984|7.11|43|2024-04-24|15/03/2024||3.24||10790000000|249.33999633789|1|2024-01-24|15/12/2023||3.74||11520000000|249.33999633789|1
2024-01-21 12:07:32|00278|8193|GE|141.28B|141280000000|129.79|4679192|67.08|44|2024-04-23|15/03/2024||0.7038||15030000000|129.80999755859|1|2024-01-23|15/12/2023||0.8914||17160000000|129.80999755859|1
2024-01-21 12:07:37|00279|263|GIS|35.86B|35860000000|63.14|4355185|-18.49|39|2024-03-20|15/02/2024||1.04||4960000000|63.150001525879|1|2023-12-20|15/11/2023|1.25|1.15|5140000000|5370000000|66.709999084473|1
2024-01-21 12:07:43|00280|239|GM|48.63B|48630000000|35.52|20157062|0.48|44|2024-04-23|15/03/2024||2.01||40190000000|35.509998321533|1|2024-01-30|15/12/2023||1.13||38540000000|35.509998321533|1
2024-01-21 12:07:49|00281|7979|GPC|19.92B|19920000000|142.06|1005952|-12.17|44|2024-04-18|15/03/2024||2.27||5910000000|142.08999633789|1|2024-02-20|15/12/2023||2.19||5650000000|142.08999633789|1
2024-01-21 12:07:56|00282|39277|GPN|33.71B|33710000000|129.46|1913681|15.65|43|2024-05-02|15/03/2024||2.62||2200000000|129.46000671387|1|2024-02-09|15/12/2023||2.65||2180000000|129.46000671387|1
2024-01-21 12:08:03|00283|8234|GL|11.46B|11460000000|121.74|559804|3.68|43|2024-04-17|15/03/2024||2.75||1420000000|121.80999755859|1|2024-01-31|15/12/2023||2.73||1400000000|121.80999755859|1
2024-01-21 12:08:10|00284|265|GT|3.87B|3870000000|13.65|3445369|19.11|43|2024-05-03|15/03/2024||0.2167||5160000000|13.64999961853|1|2024-02-08|15/12/2023||0.3512||5300000000|13.64999961853|1
2024-01-21 12:08:18|00285|8170|HRB|6.72B|6720000000|46.72|1271512|24.79|50|2024-05-07|15/03/2024||4.76||2150000000|46.689998626709|1|2024-01-30|15/12/2023||-1.52||170240000|46.689998626709|1
2024-01-21 12:08:25|00286|7921|HAL|30.4B|30400000000|33.97|6624647|-16.52|43|2024-04-16|15/03/2024||0.7609||5770000000|33.970001220703|1|2024-01-23|15/12/2023||0.7953||5780000000|33.970001220703|1
2024-01-21 12:08:33|00287|39179|HBI|1.41B|1410000000|4.04|7245653|-49.5|43|2024-05-02|15/03/2024||0.0329||1310000000|4.039999961853|1|2024-02-08|15/12/2023||0.0886||1380000000|4.039999961853|1
2024-01-21 12:08:41|00288|8259|HOG|4.76B|4760000000|34.19|1451030|-20.84|44|2024-04-23|15/03/2024||1.86||1460000000|34.180000305176|1|2024-02-08|15/12/2023||0.0294||876140000|34.180000305176|1
2024-01-21 12:08:48|00289|8050|HIG|25.57B|25570000000|85.02|1570503|13.28|44|2024-05-01|15/03/2024||2.36||6030000000|85.019996643066|1|2024-02-01|15/12/2023||2.43||5840000000|85.019996643066|1
2024-01-21 12:08:55|00290|8351|HAS|6.7B|6700000000|48.26|1967396|-23.78|43|2024-04-23|15/03/2024||0.3127||903720000|48.259998321533|1|2024-02-05|15/12/2023||0.6365||1340000000|48.259998321533|1
2024-01-21 12:09:01|00291|20931|HCA|77.02B|77020000000|287.77|1286546|10.09|39|2024-04-19|15/03/2024||4.79||16500000000|287.76998901367|1|2024-01-30|15/12/2023||5.05||16510000000|287.76998901367|1
2024-01-21 12:09:08|00292|13847|PEAK|10.94B|10940000000|19.75|5755500|-26.44|44|2024-04-30|15/03/2024||0.084||576390000|19.75|1|2024-02-13|15/12/2023||0.1003||559610000|19.75|1
2024-01-21 12:09:16|00293|13849|HP|3.34B|3340000000|33.38|1282221|-27.94|44|2024-04-25|15/03/2024||0.7225||666650000|33.380001068115|1|2024-01-29|15/12/2023||0.7063||662040000|33.380001068115|1
2024-01-21 12:09:23|00294|6405|HSIC|9.62B|9620000000|74.04|1223089|-8.43|44|2024-04-30|15/03/2024||1.09||3140000000|74.040000915527|1|2024-02-14|15/12/2023||0.7077||3030000000|74.040000915527|1
2024-01-21 12:09:30|00295|8052|HSY|38.95B|38950000000|190.42|1476537|-11.23|43|2024-04-25|15/03/2024||3.1||3110000000|190.46000671387|1|2024-02-08|15/12/2023||1.96||2720000000|190.46000671387|1
2024-01-21 12:09:37|00296|8326|HES|42B|42000000000|137.34|3940604|-11.28|44|2024-04-24|15/03/2024||1.86||2960000000|137.32000732422|1|2024-01-31|15/12/2023||1.58||2840000000|137.32000732422|1
2024-01-21 12:09:42|00297|959998|HPE|19.98B|19980000000|15.37|11801318|-3.64|34|2024-02-27|15/01/2024||0.453||7100000000|15.369999885559|1|2023-11-28|15/10/2023|0.52|0.5|7350000000|7350000000|15.60000038147|1
2024-01-21 12:09:48|00298|44408|HLT|48.05B|48050000000|187.38|1517705|35.08|41|2024-05-01|15/03/2024||1.41||2490000000|187.38000488281|1|2024-02-07|15/12/2023||1.56||2600000000|187.38000488281|1
2024-01-21 12:09:55|00299|6515|HOLX|17.26B|17260000000|73.52|1865202|-7.71|43|2024-04-24|15/03/2024||0.98||994740000|73.519996643066|1|2024-02-01|15/12/2023||0.9472||986960000|73.519996643066|1
2024-01-21 12:10:02|00300|13850|HRL|16.76B|16760000000|30.67|3174307|-31.2|43|2024-02-22|15/01/2024||0.3446||2920000000|30.639999389648|1|2023-11-29|15/10/2023|0.42|0.44|3200000000|3260000000|31.950000762939|1
2024-01-21 12:10:10|00301|7927|HST|14.28B|14280000000|19.96|6896694|13.34|44|2024-05-01|15/03/2024||0.29||1420000000|19.959999084473|1|2024-02-21|15/12/2023||0.1896||1290000000|19.959999084473|1
2024-01-21 12:10:17|00302|8270|HPQ|28.86B|28860000000|29.11|8308273|4.3|43|2024-02-26|15/01/2024||0.8126||13550000000|29.120000839233|1|2023-11-21|15/10/2023|0.9|0.9|13800000000|13820000000|27.989999771118|1
2024-01-21 12:10:23|00303|8169|HUM|49.43B|49430000000|401.6|1613480|-19.24|44|2024-04-24|15/03/2024||9.97||28540000000|401.5299987793|1|2024-01-25|15/12/2023||2.15||25600000000|401.5299987793|1
2024-01-21 12:10:32|00304|6493|HBAN|18.42B|18420000000|12.72|16130210|-9.85|43|2024-04-18|15/03/2024||0.2849||1800000000|12.720000267029|1|2024-01-19|15/12/2023|0.27|0.13|1720000000|1770000000|12.239999771118|1
2024-01-21 12:10:38|00305|7907|ICE|72.38B|72380000000|126.44|2574963|16.56|44|2024-05-02|15/03/2024||1.41||2290000000|126.44999694824|1|2024-02-08|15/12/2023||1.29||2200000000|126.44999694824|1
2024-01-21 12:10:45|00306|8026|IFF|20.3B|20300000000|79.53|1943837|-29.22|44|2024-05-06|15/03/2024||0.9172||2860000000|79.519996643066|1|2024-02-14|15/12/2023||0.7756||2690000000|79.519996643066|1
2024-01-21 12:10:51|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
2024-01-21 12:10:57|00308|7915|ITW|76.88B|76880000000|255.48|1053193|12.9|43|2024-04-26|15/03/2024||2.39||4070000000|255.50999450684|1|2024-02-01|15/12/2023||2.4||4010000000|255.50999450684|1
2024-01-21 12:11:04|00309|8137|IR|31.93B|31930000000|78.88|2524574|42.51|44|2024-05-01|15/03/2024||0.6935||1710000000|78.879997253418|1|2024-02-15|15/12/2023||0.7686||1770000000|78.879997253418|1
2024-01-21 12:11:11|00310|7930|IP|12.71B|12710000000|36.73|3071154|-2.13|43|2024-04-25|15/03/2024||0.3767||4740000000|36.740001678467|1|2024-02-01|15/12/2023||0.3423||4670000000|36.740001678467|1
2024-01-21 12:11:18|00311|13851|IVZ|7.68B|7680000000|17.11|5672749|-9.8|44|2024-04-23|15/03/2024||0.3892||1110000000|17.090000152588|1|2024-01-23|15/12/2023||0.3992||1110000000|17.090000152588|1
2024-01-21 12:11:27|00312|7877|IPG|12.2B|12200000000|31.86|3578354|-12.11|44|2024-04-25|15/03/2024||0.3735||2350000000|31.85000038147|1|2024-02-08|15/12/2023||1.16||2660000000|31.85000038147|1
2024-01-21 12:11:34|00313|13981|IPGP|4.63B|4630000000|98.63|216031|-8.34|43|2024-04-30|15/03/2024||1||300940000|98.629997253418|1|2024-02-13|15/12/2023||0.9517||286590000|98.629997253418|1
2024-01-21 12:11:40|00314|13852|IRM|19.53B|19530000000|66.87|1477023|29.04|44|2024-04-25|15/03/2024||0.4065||1430000000|66.870002746582|1|2024-02-22|15/12/2023||0.4544||1450000000|66.870002746582|1
2024-01-21 12:11:47|00315|8125|J|16.71B|16710000000|132.28|825644|10.18|44|2024-05-07|15/03/2024||2.01||4300000000|132.27000427246|1|2024-02-06|15/12/2023||1.56||4000000000|132.27000427246|1
2024-01-21 12:11:54|00316|13082|JBHT|20.5B|20500000000|198.72|728715|5.09|43|2024-04-15|15/03/2024||1.63||3150000000|198.7200012207|1|2024-01-18|15/12/2023|1.47|1.74|3300000000|3270000000|191.71000671387|1
2024-01-21 12:12:03|00317|8176|JEF|8.45B|8450000000|40.13|1143172|5.41|44|2024-03-26|15/02/2024||0.7967||1530000000|40.130001068115|1|2024-01-08|15/11/2023|0.29|0.27|1200000000|1240000000|40.150001525879|1
2024-01-21 12:12:10|00318|8071|SJM|13.71B|13710000000|129.19|1416791|-13.25|43|2024-02-27|15/01/2024||2.27||2220000000|129.19999694824|1|2023-12-05|15/10/2023|2.59|2.47|1940000000|1940000000|112.43000030518|1
2024-01-21 12:12:17|00319|8217|JCI|36.93B|36930000000|54.19|5843771|-17.96|44|2024-05-01|15/03/2024||0.7854||6950000000|54.189998626709|1|2024-01-30|15/12/2023||0.5086||6110000000|54.189998626709|1
2024-01-21 12:12:25|00320|6463|JNPR|11.98B|11980000000|37.42|4900225|18.94|44|2024-04-23|15/03/2024||0.4208||1250000000|37.409999847412|1|2024-01-30|15/12/2023||0.6352||1410000000|37.409999847412|1
2024-01-21 12:12:31|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
2024-01-21 12:12:38|00322|8334|K|18.47B|18470000000|53.94|2633028|-20.09|44|2024-05-02|15/03/2024||0.9242||3280000000|53.930000305176|1|2024-02-08|15/12/2023||0.7503||3080000000|53.930000305176|1
2024-01-21 12:12:44|00323|8105|KEY|13.06B|13060000000|13.95|15549783|-20.01|44|2024-04-18|15/03/2024||0.2346||1550000000|13.939999580383|1|2024-01-18|15/12/2023|0.25|0.23|1540000000|1530000000|13.840000152588|1
2024-01-21 12:12:51|00324|269|KMB|41.49B|41490000000|122.73|1893628|-9.18|43|2024-04-23|15/03/2024||1.82||5140000000|122.76999664307|1|2024-01-24|15/12/2023||1.54||4990000000|122.76999664307|1
2024-01-21 12:12:58|00325|8337|KIM|13.6B|13600000000|20.16|5813526|-5.97|44|2024-04-25|15/03/2024||0.1822||393710000|20.159999847412|1|2024-02-08|15/12/2023||0.1593||446380000|20.159999847412|1
2024-01-21 12:13:05|00326|32518|KMI|38.23B|38230000000|17.2|13788078|-7.73|44|2024-04-17|15/03/2024||0.3278||4550000000|17.200000762939|1|2024-01-17|15/12/2023|0.28|0.3|4040000000|4400000000|17.819999694824|1
2024-01-21 12:13:12|00327|41279|KKR|74.51B|74510000000|84.19|3337392|58.31|39|2024-04-30|15/03/2024||1.08||1730000000|84.190002441406|1|2024-02-06|15/12/2023||0.9399||1630000000|84.190002441406|1
2024-01-21 12:13:20|00328|8148|KSS|2.76B|2760000000|24.89|5636209|-19.08|45|2024-02-27|15/01/2024||1.28||5810000000|24.89999961853|1|2023-11-21|15/10/2023|0.53|0.36|3840000000|3990000000|24.860000610352|1
2024-01-21 12:13:25|00329|8062|KR|33.05B|33050000000|45.93|4641356|3.33|40|2024-03-07|15/01/2024||1.13||37050000000|45.939998626709|1|2023-11-30|15/10/2023|0.95|0.9|34000000000|33900000000|43.639999389648|1
2024-01-21 12:13:32|00330|13846|LHX|38.82B|38820000000|204.81|1280173|6.39|44|2024-04-25|15/03/2024||2.99||5180000000|204.82000732422|1|2024-01-25|15/12/2023||3.32||5290000000|204.82000732422|1
2024-01-21 12:13:39|00331|8113|LH|19.2B|19200000000|226.09|776217|-11.54|44|2024-04-25|15/03/2024||3.61||3130000000|226.14999389648|1|2024-02-15|15/12/2023||3.28||3010000000|226.14999389648|1
2024-01-21 12:13:45|00332|8023|LEG|3.05B|3050000000|22.86|1393097|-32.82|44|2024-04-29|15/03/2024||0.32||1160000000|22.85000038147|1|2024-02-08|15/12/2023||0.27||1110000000|22.85000038147|1
2024-01-21 12:13:51|00333|7961|LEN|42.75B|42750000000|151.86|1978673|57.06|43|2024-03-13|15/02/2024||2.21||7380000000|151.80999755859|1|2023-12-14|15/11/2023|5.17|4.6|11000000000|10220000000|145.16000366211|1
2024-01-21 12:13:59|00334|8131|LNC|4.67B|4670000000|27.51|2185357|-13.35|44|2024-05-02|15/03/2024||1.5||4490000000|27.5|1|2024-02-08|15/12/2023||1.36||4390000000|27.5|1
2024-01-21 12:14:05|00335|39152|LKQ|12.68B|12680000000|47.38|1755461|-15.33|43|2024-04-25|15/03/2024||1||3790000000|47.380001068115|1|2024-02-22|15/12/2023||0.76||3510000000|47.380001068115|1
2024-01-21 12:14:11|00336|7880|LMT|113.57B|113570000000|457.81|1104370|3.28|43|2024-04-16|15/03/2024||5.97||15740000000|457.76000976562|1|2024-01-23|15/12/2023||7.28||17950000000|457.76000976562|1
2024-01-21 12:14:18|00337|13083|L|16.12B|16120000000|72.21|840366|22.47|43|2024-02-05|15/12/2023|||||72.199996948242|1|2023-10-30|15/09/2023|1.12||3930000000||62.819999694824|1
2024-01-21 12:14:24|00338|10549|LOW|126.53B|126530000000|219.95|2921133|7.54|43|2024-02-28|15/01/2024||1.68||18360000000|220.00999450684|1|2023-11-21|15/10/2023|3.27|3.02|20470000000|20880000000|204.44000244141|1
2024-01-21 12:14:31|00339|7965|LUMN|1.33B|1330000000|1.31|17018791|-74.9|44|2024-05-01|15/03/2024||-0.0398||3370000000|1.3200000524521|1|2024-02-07|15/12/2023||-0.017||3470000000|1.3200000524521|1
2024-01-21 12:14:37|00340|39251|LYB|30.29B|30290000000|93.39|1726423|1.18|44|2024-04-26|15/03/2024||1.71||9740000000|93.389999389648|1|2024-02-02|15/12/2023||1.36||9890000000|93.389999389648|1
2024-01-21 12:14:42|00341|8275|MTB|23.16B|23160000000|139.59|1044537|-9.17|44|2024-04-15|15/03/2024||3.17||2270000000|139.38999938965|1|2024-01-18|15/12/2023|2.81|3.16|2300000000|2290000000|130.96000671387|1
2024-01-21 12:14:50|00342|32359|MAC|3.51B|3510000000|15.66|1945583|25.68|44|2024-05-02|15/03/2024||-0.0867||191760000|15.659999847412|1|2024-02-07|15/12/2023||0.0758||214250000|15.659999847412|1
2024-01-21 12:14:56|00343|8945|M|4.83B|4830000000|17.64|12959157|-22.5|45|2024-02-27|15/01/2024||1.96||8080000000|17.629999160767|1|2023-11-16|15/10/2023|0.21|-0.0005|5000000000|4790000000|12.609999656677|1
2024-01-21 12:15:03|00344|8099|MRO|13.03B|13030000000|22.28|9650028|-20.09|44|2024-05-01|15/03/2024||0.6693||1650000000|22.270000457764|1|2024-02-21|15/12/2023||0.6686||1680000000|22.270000457764|1
2024-01-21 12:15:10|00345|13947|MPC|58.09B|58090000000|152.96|3029825|21.67|44|2024-04-30|15/03/2024||2.79||31880000000|152.97999572754|1|2024-01-30|15/12/2023||2.27||34130000000|152.97999572754|1
2024-01-21 12:15:16|00346|8328|MMC|98.17B|98170000000|199.15|1614917|15.04|44|2024-04-24|15/03/2024||2.82||6390000000|199.10000610352|1|2024-01-25|15/12/2023||1.63||5540000000|199.10000610352|1
2024-01-21 12:15:24|00347|20299|MLM|31.24B|31240000000|505.23|326024|45.31|43|2024-04-30|15/03/2024||2.46||1430000000|505.48001098633|1|2024-02-13|15/12/2023||4||1630000000|505.48001098633|1
2024-01-21 12:15:31|00348|8184|MAS|15.27B|15270000000|68.06|1780456|35.74|44|2024-04-24|15/03/2024||0.8886||1930000000|68.059997558594|1|2024-02-08|15/12/2023||0.6537||1790000000|68.059997558594|1
2024-01-21 12:15:37|00349|7864|MA|409.6B|409600000000|436.8|2548059|16.08|44|2024-04-25|15/03/2024||3.22||6440000000|436.7799987793|1|2024-01-31|15/12/2023||3.08||6480000000|436.7799987793|1
2024-01-21 12:15:44|00350|7917|MAT|6.31B|6310000000|17.87|3187836|-9.93|43|2024-04-24|15/03/2024||-0.1345||875880000|17.870000839233|1|2024-02-07|15/12/2023||0.3335||1660000000|17.870000839233|1
2024-01-21 12:15:50|00351|7924|MKC|17.45B|17450000000|65.03|1785034|-16.03|43|2024-03-26|15/02/2024||0.6262||1610000000|65.029998779297|1|2024-01-25|15/11/2023||0.7939||1800000000|65.029998779297|1
2024-01-21 12:15:57|00352|8014|MCK|64.48B|64480000000|484.54|811958|28.17|43|2024-05-02|15/03/2024||6.78||75880000000|484.60000610352|1|2024-02-07|15/12/2023||7.03||77800000000|484.60000610352|1
2024-01-21 12:16:03|00353|7857|MDT|115B|115000000000|86.48|6534719|6.88|43|2024-02-20|15/01/2024||1.26||7950000000|86.48999786377|1|2023-11-21|15/10/2023|1.25|1.18|8000000000|7930000000|75.160003662109|1
2024-01-21 12:16:09|00354|7947|MET|50.99B|50990000000|68.89|3753275|-1.85|44|2024-05-01|15/03/2024||2.13||17870000000|68.889999389648|1|2024-01-31|15/12/2023||1.93||18460000000|68.889999389648|1
2024-01-21 12:16:16|00355|20210|MTD|26.02B|26020000000|1,202.09|180329|-23.02|43|2024-05-02|15/03/2024||7.87||851740000|1200|1|2024-02-08|15/12/2023||10.71||973910000|1200|1
2024-01-21 12:16:22|00356|7862|MGM|14.69B|14690000000|42.99|4649791|10.09|43|2024-04-29|15/03/2024||0.5704||4060000000|43|1|2024-02-13|15/12/2023||0.7111||4120000000|43|1
2024-01-21 12:16:29|00357|20151|MAA|16.21B|16210000000|135.24|976925|-13.01|43|2024-04-24|15/03/2024||1.05||532180000|135.24000549316|1|2024-02-07|15/12/2023||1.07||531330000|135.24000549316|1
2024-01-21 12:16:36|00358|39172|MHK|6.36B|6360000000|99.93|873379|-12.8|43|2024-04-25|15/03/2024||1.99||2700000000|99.930000305176|1|2024-02-08|15/12/2023||1.86||2560000000|99.930000305176|1
2024-01-21 12:16:43|00359|8063|TAP|13.48B|13480000000|62.5|1449755|25.05|44|2024-04-30|15/03/2024||0.6833||2460000000|62.490001678467|1|2024-02-13|15/12/2023||1.12||2780000000|62.490001678467|1
2024-01-21 12:16:49|00360|8946|MCO|70.79B|70790000000|386.84|831365|20.71|43|2024-04-24|15/03/2024||2.85||1600000000|386.83999633789|1|2024-02-09|15/12/2023||2.33||1490000000|386.83999633789|1
2024-01-21 12:16:56|00361|8056|MS|138.85B|138850000000|85.35|8708381|-11.32|44|2024-04-17|15/03/2024||1.71||14390000000|85.339996337891|1|2024-01-16|15/12/2023|0.85|1.08|12900000000|12790000000|89.699996948242|1
2024-01-21 12:17:02|00362|8278|MOS|10.49B|10490000000|32.13|3987186|-32.72|45|2024-04-30|15/03/2024||0.8603||2920000000|32.099998474121|1|2024-02-21|15/12/2023||0.9096||3180000000|32.099998474121|1
2024-01-21 12:17:09|00363|276|MSI|54.15B|54150000000|326.28|687670|27.8|43|2024-05-02|15/03/2024||2.38||2320000000|326.2799987793|1|2024-02-08|15/12/2023||3.63||2820000000|326.2799987793|1
2024-01-21 12:17:15|00364|6395|NDAQ|33.38B|33380000000|57.85|2360311|-6.78|43|2024-04-17|15/03/2024||0.6542||1080000000|57.849998474121|1|2024-01-31|15/12/2023||0.6837||1020000000|57.849998474121|1
2024-01-21 12:17:22|00365|101919|NAVI|2.02B|2020000000|17.16|839764|-2|40|2024-04-23|15/03/2024||0.6437||315240000|17.159999847412|1|2024-01-31|15/12/2023||0.7537||325250000|17.159999847412|1
2024-01-21 12:17:29|00366|6440|NTAP|18.09B|18090000000|87.81|1865309|34.12|43|2024-02-29|15/01/2024||1.69||1590000000|87.809997558594|1|2023-11-28|15/10/2023|1.58|1.39|1560000000|1530000000|78.089996337891|1
2024-01-21 12:17:38|00367|8345|NWL|3.38B|3380000000|8.15|4537598|-45.85|43|2024-04-26|15/03/2024||0.0282||1680000000|8.1499996185303|1|2024-02-09|15/12/2023||0.1707||1980000000|8.1499996185303|1
2024-01-21 12:17:45|00368|8150|NEM|39.85B|39850000000|34.57|14954003|-35.19|44|2024-04-25|15/03/2024||0.5871||3880000000|34.580001831055|1|2024-02-22|15/12/2023||0.5147||3380000000|34.580001831055|1
2024-01-21 12:17:52|00369|13065|NWS|13.91B|13910000000|25.01|993564|27.34|43|2024-05-02|15/03/2024||0.1439||2470000000|25.010000228882|1|2024-02-01|15/12/2023||0.1962||2560000000|25.010000228882|1
2024-01-21 12:17:59|00370|13795|NWSA|13.91B|13910000000|24.03|2647064|24.77|43|2024-05-02|15/03/2024||0.1439||2470000000|24.030000686646|1|2024-02-01|15/12/2023||0.1962||2560000000|24.030000686646|1
2024-01-21 12:18:05|00371|13091|NEE|117.48B|117480000000|57.28|11680569|-29.99|43|2024-04-23|15/03/2024||0.8||6180000000|57.259998321533|1|2024-01-25|15/12/2023||0.5007||5840000000|57.259998321533|1
2024-01-21 12:18:10|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
2024-01-21 12:18:17|00373|7896|NI|10.58B|10580000000|25.59|5139551|-5.95|44|2024-05-01|15/03/2024||0.8379||2580000000|25.60000038147|1|2024-02-21|15/12/2023||0.5518||1710000000|25.60000038147|1
2024-01-21 12:18:24|00374|8340|JWN|2.92B|2920000000|18|5580657|3.03|44|2024-02-29|15/01/2024||0.8739||4380000000|18.010000228882|1|2023-11-21|15/10/2023|0.25|0.12|3300000000|3410000000|15.170000076294|1
2024-01-21 12:18:30|00375|8252|NSC|52.84B|52840000000|234.04|1183143|-7.73|43|2024-04-24|15/03/2024||2.97||3100000000|234.05000305176|1|2024-01-26|15/12/2023||2.87||3080000000|234.05000305176|1
2024-01-21 12:18:36|00376|6419|NTRS|16.64B|16640000000|81.14|1366821|-13.09|43|2024-04-23|15/03/2024||1.42||1750000000|81.139999389648|1|2024-01-18|15/12/2023|0.52|1.35|1560000000|1710000000|82.940002441406|1
2024-01-21 12:18:43|00377|7861|NOC|70.94B|70940000000|470.5|713180|4.38|43|2024-04-25|15/03/2024||5.68||9800000000|470.48001098633|1|2024-01-25|15/12/2023||5.81||10430000000|470.48001098633|1
2024-01-21 12:18:50|00378|6494|GEN|15.04B|15040000000|23.48|4043272|4.68|43|2024-05-02|15/03/2024||0.528||972150000|23.479999542236|1|2024-02-01|15/12/2023||0.4978||955000000|23.479999542236|1
2024-01-21 12:18:55|00379|40082|NCLH|7.56B|7560000000|17.76|14353675|14.95|42|2024-05-07|15/03/2024||-0.1973||2010000000|17.760000228882|1|2024-02-22|15/12/2023||-0.1206||1960000000|17.760000228882|1
2024-01-21 12:19:02|00380|8134|NOV|7.68B|7680000000|19.5|3194705|-15.62|43|2024-04-25|15/03/2024||0.3419||2170000000|19.5|1|2024-02-01|15/12/2023||0.4046||2260000000|19.5|1
2024-01-21 12:19:09|00381|13857|NRG|11.86B|11860000000|52.53|3633180|63.09|44|2024-05-02|15/03/2024||0.5747||6040000000|52.520000457764|1|2024-02-28|15/12/2023||4.97||6400000000|52.520000457764|1
2024-01-21 12:19:15|00382|8128|NUE|41B|41000000000|166.77|1409022|8.67|44|2024-04-18|15/03/2024||3.65||8270000000|166.78999328613|1|2024-01-29|15/12/2023||2.93||7570000000|166.78999328613|1
2024-01-21 12:19:21|00383|7954|OXY|49.51B|49510000000|56.41|9714839|-15.69|44|2024-05-07|15/03/2024||0.878||7180000000|56.419998168945|1|2024-02-14|15/12/2023||0.7759||7020000000|56.419998168945|1
2024-01-21 12:19:28|00384|8129|OMC|17.39B|17390000000|87.86|1282697|4.87|44|2024-04-16|15/03/2024||1.58||3600000000|87.879997253418|1|2024-02-15|15/12/2023||2.16||3980000000|87.879997253418|1
2024-01-21 12:19:35|00385|13858|OKE|40.8B|40800000000|70.03|3643831|0.46|44|2024-04-30|15/03/2024||1.21||6040000000|70.040000915527|1|2024-02-26|15/12/2023||1.23||6130000000|70.040000915527|1
2024-01-21 12:19:41|00386|274|ORCL|301.47B|301470000000|109.68|9135944|25.71|43|2024-03-07|15/02/2024||1.38||13280000000|109.66999816895|1|2023-12-11|15/11/2023|1.34|1.33|12900000000|13050000000|113.61000061035|1
2024-01-21 12:19:47|00387|39262|PKG|14.62B|14620000000|164.38|667646|24.08|43|2024-04-22|15/03/2024||1.75||1960000000|164.38000488281|1|2024-01-24|15/12/2023||1.83||1900000000|164.38000488281|1
2024-01-21 12:19:53|00388|7976|PH|60.43B|60430000000|470.09|600884|53.97|44|2024-05-02|15/03/2024||5.96||5100000000|470.36999511719|1|2024-02-01|15/12/2023||5.26||4820000000|470.36999511719|1
2024-01-21 12:20:00|00389|6477|PDCO|2.79B|2790000000|30.16|1268723|4.36|43|2024-02-29|15/01/2024||0.6138||1630000000|30.159999847412|1|2023-11-29|15/10/2023|0.5|0.59|1650000000|1700000000|31.430000305176|1
2024-01-21 12:20:07|00390|32370|PNR|11.8B|11800000000|71.36|1348054|45.16|43|2024-04-18|15/03/2024||0.9959||1040000000|71.360000610352|1|2024-01-30|15/12/2023||0.8633||975270000|71.360000610352|1
2024-01-21 12:20:14|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
2024-01-21 12:20:21|00392|8279|RVTY|13.13B|13130000000|106.44|906320|-22.77|44|2024-04-30|15/03/2024||1.02||645430000|106.43000030518|1|2024-02-01|15/12/2023||1.15||671190000|106.43000030518|1
2024-01-21 12:20:26|00393|32396|PRGO|4.48B|4480000000|33.09|1705610|-9.39|42|2024-05-07|15/03/2024||0.72||1240000000|33.090000152588|1|2024-02-29|15/12/2023||0.8285||1180000000|33.090000152588|1
2024-01-21 12:20:32|00394|7989|PFE|159.68B|159680000000|28.29|40929106|-37.29|44|2024-04-30|15/03/2024||0.6124||14870000000|28.280000686646|1|2024-01-30|15/12/2023||-0.1761||14270000000|28.280000686646|1
2024-01-21 12:20:39|00395|8251|PCG|36.06B|36060000000|16.9|17973509|7.99|44|2024-05-02|15/03/2024||0.3323||6300000000|16.89999961853|1|2024-02-22|15/12/2023||0.4549||5890000000|16.89999961853|1
2024-01-21 12:20:46|00396|8039|PM|143.32B|143320000000|92.32|4468903|-9.33|44|2024-04-18|15/03/2024||1.39||8340000000|92.319999694824|1|2024-02-08|15/12/2023||1.44||8930000000|92.319999694824|1
2024-01-21 12:20:52|00397|32531|PSX|56.79B|56790000000|129.09|3145358|20.69|44|2024-04-26|15/03/2024||2.65||36830000000|129.08999633789|1|2024-01-31|15/12/2023||2.35||39160000000|129.08999633789|1
2024-01-21 12:20:59|00398|7943|PNW|7.9B|7900000000|69.64|1030894|-7.59|44|2024-05-01|15/03/2024||0.0325||992860000|69.629997253418|1|2024-02-23|15/12/2023||-0.1265||1010000000|69.629997253418|1
2024-01-21 12:21:04|00399|13860|PXD|50.66B|50660000000|216.84|2209882|-9.42|44|2024-05-01|15/03/2024||5.36||5210000000|216.83000183105|1|2024-02-21|15/12/2023||5.72||5350000000|216.83000183105|1
2024-01-21 12:21:10|00400|8057|PNC|60.02B|60020000000|150.75|2191377|-2.66|44|2024-04-16|15/03/2024||3.07||5240000000|150.78999328613|1|2024-01-16|15/12/2023|3.16|2.14|5360000000|5300000000|148.91999816895|1
2024-01-21 12:21:16|00401|8118|PPG|33.34B|33340000000|141.48|1515557|8|44|2024-04-18|15/03/2024||1.98||4470000000|141.38999938965|1|2024-01-18|15/12/2023|1.53|1.49|4400000000|4260000000|143.08000183105|1
2024-01-21 12:21:24|00402|8203|PPL|19.17B|19170000000|26.02|6502998|-11.26|44|2024-05-02|15/03/2024||0.5084||2040000000|26.010000228882|1|2024-02-16|15/12/2023||0.4228||1720000000|26.010000228882|1
2024-01-21 12:21:30|00403|8267|PFG|18.67B|18670000000|78.32|1246773|-10.96|43|2024-04-25|15/03/2024||1.71||3490000000|78.319999694824|1|2024-02-12|15/12/2023||1.69||3570000000|78.319999694824|1
2024-01-21 12:21:37|00404|7968|PGR|99.53B|99530000000|170.13|2219671|33.3|41|2024-04-16|15/03/2024||2.21||17760000000|170.13999938965|1|2024-01-24|15/12/2023||2.43||14900000000|170.13999938965|1
2024-01-21 12:21:42|00405|7923|PLD|120.61B|120610000000|128.47|3617154|4.6|43|2024-04-16|15/03/2024||0.6212||1850000000|128.44000244141|1|2024-01-17|15/12/2023|0.68|0.59|1890000000|1850000000|129.9700012207|1
2024-01-21 12:21:49|00406|8191|PRU|37.37B|37370000000|103.46|1597753|4.9|44|2024-04-30|15/03/2024||3.32||13070000000|103.44000244141|1|2024-02-06|15/12/2023||2.64||12990000000|103.44000244141|1
2024-01-21 12:21:56|00407|7893|PEG|29.18B|29180000000|58.54|2936209|-3.13|44|2024-04-30|15/03/2024||1.31||3140000000|58.549999237061|1|2024-02-23|15/12/2023||0.5277||2400000000|58.549999237061|1
2024-01-21 12:22:03|00408|8158|PSA|51.48B|51480000000|291.9|977716|0.97|44|2024-05-01|15/03/2024||2.65||1060000000|291.92001342773|1|2024-02-20|15/12/2023||2.72||1130000000|291.92001342773|1
2024-01-21 12:22:09|00409|8237|PHM|22.87B|22870000000|106.07|2076685|109.17|43|2024-04-23|15/03/2024||2.25||3570000000|106.06999969482|1|2024-01-30|15/12/2023||3.21||4480000000|106.06999969482|1
2024-01-21 12:22:16|00410|32533|PVH|7.2B|7200000000|120.78|968451|39.68|40|2024-03-27|15/01/2024||3.49||2410000000|120.7799987793|1|2023-11-29|15/10/2023|2.9|2.74|2360000000|2410000000|90.069999694824|1
2024-01-21 12:22:23|00411|945074|QRVO|10.28B|10280000000|105.56|1278302|3.1|37|2024-05-01|15/03/2024||1.16||910170000|105.55999755859|1|2024-01-31|15/12/2023||1.66||1000000000|105.55999755859|1
2024-01-21 12:22:29|00412|19695|PWR|29.41B|29410000000|202.49|1126556|38.46|44|2024-05-02|15/03/2024||1.56||4940000000|202.42999267578|1|2024-02-22|15/12/2023||1.98||5180000000|202.42999267578|1
2024-01-21 12:22:36|00413|8198|DGX|14.91B|14910000000|132.59|972229|-8.83|44|2024-04-24|15/03/2024||2.09||2310000000|132.57000732422|1|2024-02-01|15/12/2023||2.11||2250000000|132.57000732422|1
2024-01-21 12:22:42|00414|8022|RL|8.93B|8930000000|138.12|806842|14.1|44|2024-05-22|15/03/2024||1.5||1560000000|138.08999633789|1|2024-02-08|15/12/2023||3.55||1870000000|138.08999633789|1
2024-01-21 12:22:49|00415|8229|RRC|7.16B|7160000000|29.7|2665580|11.95|44|2024-04-23|15/03/2024||0.7055||724760000|29.700000762939|1|2024-02-21|15/12/2023||0.4686||676230000|29.700000762939|1
2024-01-21 12:22:55|00416|20380|RJF|24.02B|24020000000|111.46|940384|-1.95|43|2024-04-24|15/03/2024||2.32||3090000000|111.51999664307|1|2024-01-24|15/12/2023||2.25||3000000000|111.51999664307|1
2024-01-21 12:23:00|00417|8235|RTX|122.71B|122710000000|85.49|9279144|-9.4|40|2024-04-23|15/03/2024||1.22||18420000000|85.529998779297|1|2024-01-23|15/12/2023||1.25||19720000000|85.529998779297|1
2024-01-21 12:23:07|00418|39285|O|41.02B|41020000000|56.52|7135833|-14.85|43|2024-05-01|15/03/2024||0.3118||1120000000|56.520000457764|1|2024-02-20|15/12/2023||0.3298||1020000000|56.520000457764|1
2024-01-21 12:23:14|00419|20718|REG|11.62B|11620000000|62.71|1074320|-2.55|43|2024-05-02|15/03/2024||0.5273||359290000|62.729999542236|1|2024-02-08|15/12/2023||0.5038||346680000|62.729999542236|1
2024-01-21 12:23:22|00420|7945|RF|17.2B|17200000000|18.62|9642343|-17.94|43|2024-04-19|15/03/2024||0.4567||1760000000|18.620000839233|1|2024-01-19|15/12/2023|0.52|0.47|1810000000|1800000000|17.950000762939|1
2024-01-21 12:23:29|00421|13862|RSG|53.07B|53070000000|168.78|1144602|37.05|44|2024-04-25|15/03/2024||1.38||3830000000|168.67999267578|1|2024-02-27|15/12/2023||1.29||3730000000|168.67999267578|1
2024-01-21 12:23:34|00422|21180|RMD|25.38B|25380000000|172.5|1079585|-26.51|38|2024-04-25|15/03/2024||1.86||1180000000|172.53999328613|1|2024-01-24|15/12/2023||1.78||1150000000|172.53999328613|1
2024-01-21 12:23:41|00423|8207|RHI|8.39B|8390000000|80.61|797923|2.99|44|2024-04-23|15/03/2024||0.7818||1490000000|80.599998474121|1|2024-01-30|15/12/2023||0.8228||1470000000|80.599998474121|1
2024-01-21 12:23:47|00424|8356|ROK|34.77B|34770000000|303.43|838499|12.38|44|2024-04-24|15/03/2024||3.14||2300000000|303.45001220703|1|2024-01-31|15/12/2023||2.63||2100000000|303.45001220703|1
2024-01-21 12:23:53|00425|13863|ROP|58.59B|58590000000|548.49|505778|24.21|44|2024-04-25|15/03/2024||4.32||1610000000|548.36999511719|1|2024-01-31|15/12/2023||4.34||1580000000|548.36999511719|1
2024-01-21 12:24:00|00426|39254|RCL|32.54B|32540000000|127|2897966|101.62|43|2024-05-02|15/03/2024||0.9028||3360000000|127|1|2024-02-01|15/12/2023||1.12||3350000000|127|1
2024-01-21 12:24:07|00427|8119|SPGI|140.01B|140010000000|441.91|1214446|20.07|43|2024-04-30|15/03/2024||3.56||3310000000|441.95001220703|1|2024-02-08|15/12/2023||3.14||3130000000|441.95001220703|1
2024-01-21 12:24:13|00428|39107|SBAC|24.91B|24910000000|230.88|792360|-22.21|44|2024-04-29|15/03/2024||1.38||677940000|230.88000488281|1|2024-02-22|15/12/2023||1.37||682250000|230.88000488281|1
2024-01-21 12:24:20|00429|8354|SLB|70.9B|70900000000|49.66|9852237|-13.41|39|2024-04-19|15/03/2024||0.7644||8700000000|49.639999389648|1|2024-01-19|15/12/2023|0.86|0.84|8990000000|8970000000|48.560001373291|1
2024-01-21 12:24:25|00430|8940|STX|17.87B|17870000000|85.42|2262436|43.95|43|2024-04-24|15/03/2024||0.1517||1630000000|85.419998168945|1|2024-01-24|15/12/2023||-0.0768||1550000000|85.419998168945|1
2024-01-21 12:24:32|00431|8076|SEE|5.09B|5090000000|35.2|2595537|-34.66|44|2024-04-30|15/03/2024||0.6339||1320000000|35.209999084473|1|2024-02-08|15/12/2023||0.6345||1360000000|35.209999084473|1
2024-01-21 12:24:38|00432|8222|SRE|45.87B|45870000000|72.88|3280710|-7.75|44|2024-05-06|15/03/2024||1.41||5290000000|72.879997253418|1|2024-02-27|15/12/2023||1.08||3930000000|72.879997253418|1
2024-01-21 12:24:45|00433|7986|SHW|77.82B|77820000000|303.87|1508280|23.87|43|2024-04-23|15/03/2024||2.16||5400000000|304.01998901367|1|2024-01-25|15/12/2023||1.8||5220000000|304.01998901367|1
2024-01-21 12:24:51|00434|39114|SIG|4.39B|4390000000|99.12|715732|37.7|42|2024-03-14|15/01/2024||6.35||2540000000|99.120002746582|1|2023-12-05|15/10/2023|0.24|0.18|1400000000|1390000000|84.790000915527|1
2024-01-21 12:24:57|00435|8210|SPG|53.13B|53130000000|141.61|1506875|14.52|43|2024-04-30|15/03/2024||1.29||1270000000|141.61999511719|1|2024-02-05|15/12/2023||1.88||1380000000|141.61999511719|1
2024-01-21 12:25:04|00436|32515|SLG|3.09B|3090000000|45.01|1667591|22.51|43|2024-04-17|15/03/2024||-0.53||140810000|45.009998321533|1|2024-01-24|15/12/2023||-0.8132||140750000|45.009998321533|1
2024-01-21 12:25:10|00437|8001|SNA|15.14B|15140000000|286.84|218868|20.31|44|2024-04-18|15/03/2024||4.78||1220000000|286.85998535156|1|2024-02-08|15/12/2023||4.66||1200000000|286.85998535156|1
2024-01-21 12:25:17|00438|7956|SO|75.2B|75200000000|68.99|4306956|2.79|44|2024-04-25|15/03/2024||0.9272||6800000000|68.949996948242|1|2024-02-15|15/12/2023||0.6183||7160000000|68.949996948242|1
2024-01-21 12:25:23|00439|7914|LUV|17.88B|17880000000|29.98|8446863|-19.1|43|2024-04-25|15/03/2024||-0.268||6190000000|29.989999771118|1|2024-01-25|15/12/2023||0.1267||6750000000|29.989999771118|1
2024-01-21 12:25:30|00440|8160|SWK|14.55B|14550000000|94.89|1312560|10.56|44|2024-04-24|15/03/2024||0.6998||3910000000|94.900001525879|1|2024-02-01|15/12/2023||0.7787||3830000000|94.900001525879|1
2024-01-21 12:25:35|00441|7967|STT|22.91B|22910000000|75.82|1938685|-10.04|43|2024-04-11|15/03/2024||1.45||2950000000|75.860000610352|1|2024-01-19|15/12/2023|2.04|1.83|3040000000|2950000000|74.309997558594|1
2024-01-21 12:25:44|00442|6499|SRCL|4.49B|4490000000|48.53|458726|-8.12|43|2024-04-25|15/03/2024||0.4825||671930000|48.529998779297|1|2024-02-22|15/12/2023||0.4675||657270000|48.529998779297|1
2024-01-21 12:25:50|00443|8186|SYK|119.7B|119700000000|315.04|1481496|22.96|44|2024-04-23|15/03/2024||2.49||5120000000|315.04998779297|1|2024-01-30|15/12/2023||3.27||5600000000|315.04998779297|1
2024-01-21 12:25:57|00444|940815|SYF|15.27B|15270000000|36.91|4388028|4.24|39|2024-04-17|15/03/2024||1.86||3550000000|36.909999847412|1|2024-01-23|15/12/2023||0.9378||3540000000|36.909999847412|1
2024-01-21 12:26:03|00445|8285|SYY|37.93B|37930000000|75.2|2909142|-3.38|44|2024-05-07|15/03/2024||0.9699||19770000000|75.209999084473|1|2024-01-30|15/12/2023||0.8784||19340000000|75.209999084473|1
2024-01-21 12:26:09|00446|6480|TROW|24.47B|24470000000|109.5|1558711|-7.05|43|2024-04-25|15/03/2024||1.81||1650000000|109.5|1|2024-02-08|15/12/2023||1.62||1610000000|109.5|1
2024-01-21 12:26:16|00447|7959|TPR|8.4B|8400000000|36.65|3632591|-16.15|43|2024-05-02|15/03/2024||0.7727||1510000000|36.639999389648|1|2024-02-08|15/12/2023||1.46||2050000000|36.639999389648|1
2024-01-21 12:26:22|00448|8180|TGT|63.77B|63770000000|138.16|4393864|-14.83|41|2024-03-05|15/01/2024||2.4||31820000000|138.13999938965|1|2023-11-15|15/10/2023|2.1|1.47|25400000000|25290000000|110.79000091553|1
2024-01-21 12:26:30|00449|19701|TEL|41.35B|41350000000|132.53|1570983|8.44|44|2024-04-24|15/03/2024||1.79||4010000000|132.53999328613|1|2024-01-24|15/12/2023||1.71||3870000000|132.53999328613|1
2024-01-21 12:26:36|00450|13843|FTI|8.43B|8430000000|19.37|5043949|48.66|43|2024-04-25|15/03/2024||0.1463||1940000000|19.370000839233|1|2024-02-22|15/12/2023||0.1218||1900000000|19.370000839233|1
2024-01-21 12:26:43|00451|8305|TXT|15.44B|15440000000|78.8|1199153|16.14|44|2024-04-25|15/03/2024||1.21||3330000000|78.790000915527|1|2024-01-24|15/12/2023||1.53||3970000000|78.790000915527|1
2024-01-21 12:26:49|00452|8299|AES|11.31B|11310000000|16.89|6557926|-37.28|44|2024-05-02|15/03/2024||0.352||3170000000|16.889999389648|1|2024-02-22|15/12/2023||0.6918||3410000000|16.889999389648|1
2024-01-21 12:26:54|00453|8147|TMO|213.18B|213180000000|551.99|1948802|-7.02|43|2024-04-24|15/03/2024||5.01||10250000000|551.75|1|2024-01-31|15/12/2023||5.64||10730000000|551.75|1
2024-01-21 12:27:01|00454|8227|TJX|108.84B|108840000000|95.5|5245998|20.07|44|2024-02-28|15/01/2024||1.11||16160000000|95.5|1|2023-11-15|15/10/2023|1.03|0.99|13300000000|13050000000|92.5|1
2024-01-21 12:27:08|00455|32379|TSCO|24.98B|24980000000|231.06|1293904|8.95|43|2024-04-18|15/03/2024||1.63||3340000000|231.05999755859|1|2024-02-01|15/12/2023||2.23||3680000000|231.05999755859|1
2024-01-21 12:27:15|00456|20793|TDG|58.47B|58470000000|1,057.38|218330|57.2|44|2024-05-07|15/03/2024||7.72||1860000000|1057.1300048828|1|2024-02-06|15/12/2023||6.4||1680000000|1057.1300048828|1
2024-01-21 12:27:20|00457|8239|TNL|2.86B|2860000000|39.48|690514|-5.96|43|2024-04-25|15/03/2024||0.8245||899790000|39.479999542236|1|2024-02-21|15/12/2023||1.37||940130000|39.479999542236|1
2024-01-21 12:27:26|00458|8159|TRV|48.35B|48350000000|211.73|1411163|14.24|43|2024-04-16|15/03/2024||4.78||10680000000|211.66999816895|1|2024-01-19|15/12/2023|7.01|5.03|10930000000|10180000000|198.35000610352|1
2024-01-21 12:27:33|00459|32539|TRIP|2.91B|2910000000|21.04|2888000|-7.19|43|2024-05-01|15/03/2024||0.1253||392630000|21.040000915527|1|2024-02-14|15/12/2023||0.2186||375210000|21.040000915527|1
2024-01-21 12:27:39|00460|7918|TFC|49.98B|49980000000|37.5|9271132|-21.74|44|2024-04-18|15/03/2024||0.804||5670000000|37.470001220703|1|2024-01-18|15/12/2023|0.81|0.68|5760000000|5690000000|35.779998779297|1
2024-01-21 12:27:45|00461|8179|TSN|18.92B|18920000000|53.08|2589930|-17.96|44|2024-05-06|15/03/2024||0.3679||13160000000|53.099998474121|1|2024-02-05|15/12/2023||0.3767||13320000000|53.099998474121|1
2024-01-21 12:27:51|00462|8310|USB|65.45B|65450000000|42.01|10190085|-9.58|44|2024-04-17|15/03/2024||0.93||6810000000|42.009998321533|1|2024-01-17|15/12/2023|0.99|0.71|6880000000|6850000000|41.380001068115|1
2024-01-21 12:27:58|00463|32535|UDR|13.59B|13590000000|37.61|3110619|-5.93|43|2024-04-23|15/03/2024||0.1023||408840000|37.610000610352|1|2024-02-06|15/12/2023||0.1127||409590000|37.610000610352|1
2024-01-21 12:28:04|00464|39338|ULTA|22.95B|22950000000|472.57|699889|-3.8|40|2024-03-14|15/01/2024||7.54||3530000000|472.57000732422|1|2023-11-30|15/10/2023|5.07|4.99|2500000000|2470000000|420.01000976562|1
2024-01-21 12:28:10|00465|13959|UAA|3.24B|3240000000|7.5|6665426|-35.73|44|2024-05-07|15/03/2024||0.1239||1350000000|7.5100002288818|1|2024-02-07|15/12/2023||0.1065||1500000000|7.5100002288818|1
2024-01-21 12:28:16|00466|976067|UA|3.24B|3240000000|7.27|3401796|-29.62|34|2024-05-07|15/03/2024||0.1242||1350000000|7.2699999809265|1|2024-02-07|15/12/2023||0.106||1500000000|7.2699999809265|1
2024-01-21 12:28:22|00467|8083|UNP|145.86B|145860000000|239.26|2368892|14.67|44|2024-04-18|15/03/2024||2.62||6070000000|239.27000427246|1|2024-01-25|15/12/2023||2.56||6030000000|239.27000427246|1
2024-01-21 12:28:27|00468|13061|UAL|12.73B|12730000000|38.82|8144114|-21.51|43|2024-04-16|15/03/2024||-0.1847||12320000000|38.819999694824|1|2024-01-22|15/12/2023||1.7||13550000000|38.819999694824|1
2024-01-21 12:28:33|00469|8199|UPS|133.66B|133660000000|156.91|3726808|-11.91|43|2024-04-23|15/03/2024||1.94||22800000000|156.88999938965|1|2024-01-30|15/12/2023||2.46||25420000000|156.88999938965|1
2024-01-21 12:28:39|00470|32516|URI|38.77B|38770000000|572.03|695547|49.09|43|2024-04-24|15/03/2024||8.24||3390000000|572.03002929688|1|2024-01-24|15/12/2023||10.7||3630000000|572.03002929688|1
2024-01-21 12:28:45|00471|39147|UHS|10.77B|10770000000|157.81|505885|5.58|43|2024-04-22|15/03/2024||2.78||3640000000|157.80999755859|1|2024-02-28|15/12/2023||2.88||3660000000|157.80999755859|1
2024-01-21 12:28:51|00472|8174|UNM|8.99B|8990000000|46.08|1507322|14.34|44|2024-04-30|15/03/2024||1.89||3170000000|46.069999694824|1|2024-01-30|15/12/2023||1.86||3140000000|46.069999694824|1
2024-01-21 12:29:06|00473|8241|VLO|43.63B|43630000000|128.13|3014666|-10.23|44|2024-04-25|15/03/2024||3.11||32900000000|128.16000366211|1|2024-01-25|15/12/2023||2.99||35910000000|128.16000366211|1
2024-01-21 12:29:11|00474|13866|VTR|19.49B|19490000000|48.06|2023566|-2.48|43|2024-05-02|15/03/2024||-0.1175||1170000000|48.049999237061|1|2024-02-15|15/12/2023||-0.1343||1150000000|48.049999237061|1
2024-01-21 12:29:18|00475|7870|VFC|6.11B|6110000000|15.72|8235469|-46.42|42|2024-05-17|15/03/2024||0.1828||2600000000|15.710000038147|1|2024-02-06|15/12/2023||0.8032||3270000000|15.710000038147|1
2024-01-21 12:29:23|00476|8171|PARA|8.95B|8950000000|13.4|4479084|-33.99|44|2024-05-01|15/03/2024||0.3537||7900000000|13.39999961853|1|2024-02-28|15/12/2023||-0.0118||7860000000|13.39999961853|1
2024-01-21 12:29:29|00477|13570|VTRS|13.68B|13680000000|11.4|9296677|-1.72|43|2024-05-06|15/03/2024||0.7425||3780000000|11.39999961853|1|2024-02-26|15/12/2023||0.6669||3900000000|11.39999961853|1
2024-01-21 12:29:36|00478|7863|VNO|5.64B|5640000000|27.36|2764397|22.97|44|2024-05-06|15/03/2024||-0.035||453710000|27.35000038147|1|2024-02-12|15/12/2023||0.0071||453820000|27.35000038147|1
2024-01-21 12:29:43|00479|7974|VMC|30.04B|30040000000|226.02|753556|26.35|44|2024-05-02|15/03/2024||1.06||1730000000|226.08000183105|1|2024-02-15|15/12/2023||1.39||1840000000|226.08000183105|1
2024-01-21 12:29:50|00480|8058|WM|74.29B|74290000000|184.51|1542762|21.34|44|2024-04-23|15/03/2024||1.48||5190000000|184.44999694824|1|2024-02-12|15/12/2023||1.53||5190000000|184.44999694824|1
2024-01-21 12:29:56|00481|7881|WAT|18.47B|18470000000|312.33|534062|-7.8|44|2024-04-30|15/03/2024||2.38||676670000|312.45001220703|1|2024-02-06|15/12/2023||3.56||815480000|312.45001220703|1
2024-01-21 12:30:09|00482|13867|WEC|25.24B|25240000000|80.03|2055497|-14.02|44|2024-04-29|15/03/2024||1.51||2840000000|80.029998779297|1|2024-02-01|15/12/2023||1.1||2740000000|80.029998779297|1
2024-01-21 12:30:15|00483|7992|WFC|173.18B|173180000000|48.13|16935531|9.59|43|2024-04-12|15/03/2024||1.09||20190000000|48.119998931885|1|2024-01-12|15/12/2023|0.86|0.97|20480000000|20360000000|49.040000915527|1
2024-01-21 12:30:22|00484|13848|WELL|49.73B|49730000000|89.84|2950125|23.36|44|2024-04-24|15/03/2024||0.274||1810000000|89.849998474121|1|2024-02-13|15/12/2023||0.2591||1710000000|89.849998474121|1
2024-01-21 12:30:29|00485|8117|WDC|17.76B|17760000000|54.77|5693170|42.41|43|2024-04-25|15/03/2024||-0.5042||3090000000|54.770000457764|1|2024-01-25|15/12/2023||-1.13||2990000000|54.770000457764|1
2024-01-21 12:30:36|00486|8323|WU|4.4B|4400000000|12.07|4891176|-14.94|44|2024-04-30|15/03/2024||0.3932||1010000000|12.069999694824|1|2024-02-08|15/12/2023||0.3678||1020000000|12.069999694824|1
2024-01-21 12:30:43|00487|955555|WRK|10.26B|10260000000|39.99|2453080|7.67|36|2024-05-02|15/03/2024||0.546||4960000000|39.990001678467|1|2024-02-01|15/12/2023||0.348||4800000000|39.990001678467|1
2024-01-21 12:30:49|00488|8953|WY|23.98B|23980000000|32.84|3654082|5.3|43|2024-04-26|15/03/2024||0.2523||1910000000|32.849998474121|1|2024-01-25|15/12/2023||0.1419||1820000000|32.849998474121|1
2024-01-21 12:30:55|00489|8228|WHR|6.18B|6180000000|112.64|1029872|-25.31|44|2024-04-22|15/03/2024||2.83||4510000000|112.62000274658|1|2024-01-29|15/12/2023||3.55||4980000000|112.62000274658|1
2024-01-21 12:31:02|00490|8122|WMB|41.19B|41190000000|33.86|6588430|7.63|44|2024-05-01|15/03/2024||0.48||2710000000|33.860000610352|1|2024-02-19|15/12/2023||0.4592||2630000000|33.860000610352|1
2024-01-21 12:31:08|00491|29740|WTW|25.89B|25890000000|250.76|542336|-0.9|40|2024-04-25|15/03/2024||3.27||2360000000|250.75999450684|1|2024-02-06|15/12/2023||7.05||2900000000|250.75999450684|1
2024-01-21 12:31:15|00492|8030|GWW|42.88B|42880000000|863.67|256118|54.16|44|2024-04-25|15/03/2024||9.81||4280000000|864|1|2024-02-02|15/12/2023||8.06||4040000000|864|1
2024-01-21 12:31:23|00493|6392|WYNN|10.56B|10560000000|94.23|2285008|-5.08|43|2024-05-07|15/03/2024||1.17||1700000000|94.230003356934|1|2024-02-01|15/12/2023||1.13||1730000000|94.230003356934|1
2024-01-21 12:31:30|00494|8003|XRX|1.98B|1980000000|16.09|1688604|-5.41|43|2024-04-18|15/03/2024||0.295||1710000000|16.090000152588|1|2024-01-25|15/12/2023||0.5304||1790000000|16.090000152588|1
2024-01-21 12:31:36|00495|32532|XYL|26.97B|26970000000|111.87|1353598|1.53|44|2024-04-30|15/03/2024||0.8346||1990000000|111.87000274658|1|2024-02-06|15/12/2023||0.9555||2050000000|111.87000274658|1
2024-01-21 12:31:43|00496|8327|YUM|37.08B|37080000000|132.31|1486776|4.49|43|2024-05-01|15/03/2024||1.27||1760000000|132.30000305176|1|2024-02-07|15/12/2023||1.42||2110000000|132.30000305176|1
2024-01-21 12:31:49|00497|7902|ZBH|25.78B|25780000000|123.33|1755039|-0.61|43|2024-04-30|15/03/2024||1.91||1890000000|123.36000061035|1|2024-02-08|15/12/2023||2.15||1930000000|123.36000061035|1
2024-01-21 12:31:55|00498|6418|ZION|6.17B|6170000000|41.62|2361719|-19.15|43|2024-04-22|15/03/2024||0.936||744620000|41.619998931885|1|2024-01-22|15/12/2023||0.8869||754090000|41.619998931885|1
2024-01-21 12:32:02|00499|41176|ZTS|86.49B|86490000000|188.38|1978043|15|42|2024-05-02|15/03/2024||1.41||2200000000|188.38000488281|1|2024-02-13|15/12/2023||1.33||2190000000|188.38000488281|1
2024-01-21 12:32:08|00500|41239|NOW|153.23B|153230000000|749.11|1182928|69.55|43|2024-04-24|15/03/2024||2.86||2540000000|749.10998535156|1|2024-01-24|15/12/2023||2.78||2400000000|749.10998535156|1
2024-01-21 12:32:13|00501|13933|BX|139.35B|139350000000|119.11|3603743|40.11|44|2024-04-18|15/03/2024||1.05||2790000000|119.08000183105|1|2024-01-25|15/12/2023||0.9913||2570000000|119.08000183105|1
2024-01-21 12:32:27|00502|961620|SQ|40.57B|40570000000|65.85|12286820|-13.54|34|2024-05-02|15/03/2024||0.6754||5700000000|65.849998474121|1|2024-02-28|15/12/2023||0.5984||5650000000|65.849998474121|1
2024-01-21 12:32:31|00503|1166012|SNOW|63.59B|63590000000|193.12|4806918|33.35|19|2024-02-29|15/01/2024||0.1784||759250000|193.11999511719|1|2023-11-29|15/10/2023|0.25|0.16|734200000|713360000|171.55000305176|1
2024-01-21 12:32:36|00504|1115848|UBER|133.99B|133990000000|65.11|31445383|114.46|26|2024-05-01|15/03/2024||0.2147||10000000000|65.110000610352|1|2024-02-07|15/12/2023||0.1575||9770000000|65.110000610352|1
2024-01-21 12:32:43|00505|41268|PANW|106.49B|106490000000|337.74|4132061|131.17|42|2024-02-26|15/01/2024||1.3||1970000000|337.73999023438|1|2023-11-15|15/10/2023|1.38|1.16|1900000000|1840000000|261.17001342773|1
2024-01-21 12:32:47|00506|1152334|NET|27.32B|27320000000|81.35|3493526|78.4|21|2024-05-02|15/03/2024||0.1194||371690000|81.349998474121|1|2024-02-08|15/12/2023||0.1186||352740000|81.349998474121|1
2024-01-21 12:32:53|00507|16141|FTNT|46.77B|46770000000|60.9|7075353|23.6|43|2024-05-02|15/03/2024||0.3679||1380000000|60.900001525879|1|2024-02-06|15/12/2023||0.4314||1410000000|60.900001525879|1
2024-01-21 12:32:58|00508|1152784|DDOG|42.81B|42810000000|130.31|4264316|83.41|24|2024-05-02|15/03/2024||0.3966||585890000|130.30999755859|1|2024-02-13|15/12/2023||0.433||568760000|130.30999755859|1
2024-01-21 12:33:04|00509|48371|VEEV|33.35B|33350000000|207.15|1296998|27.52|41|2024-02-27|15/01/2024||1.3||621090000|207.14999389648|1|2023-12-06|15/10/2023|1.34|1.29|616500000|615830000|177.96000671387|1
2024-01-21 12:33:09|00510|989534|TTD|32.78B|32780000000|66.85|5394772|46.7|31|2024-05-09|15/03/2024||0.1863||451070000|66.849998474121|1|2024-02-14|15/12/2023||0.4232||581830000|66.849998474121|1
2024-01-21 12:33:13|00511|1072316|SPOT|39.95B|39950000000|204.71|1837561|109.08|6|2024-05-01|15/03/2024||0.4306||3650000000|204.71000671387|1|2024-02-06|15/12/2023||-0.3679||3720000000|204.71000671387|1
2024-01-21 12:33:18|00512|1166239|PLTR|36.51B|36510000000|16.77|56969921|138.89|17|2024-05-06|15/03/2024||0.0696||615650000|16.780000686646|1|2024-02-05|15/12/2023||0.0758||602860000|16.780000686646|1
2024-01-21 12:33:24|00513|942355|HUBS|29.26B|29260000000|581.4|538589|76.21|39|2024-05-08|15/03/2024||1.49||586310000|581.40002441406|1|2024-02-13|15/12/2023||1.54||558340000|581.40002441406|1
2024-01-21 12:33:32|00514|21232|MSCI|43.81B|43810000000|553.85|359447|8.22|43|2024-04-23|15/03/2024||3.5||675440000|553.92999267578|1|2024-01-30|15/12/2023||3.29||662150000|553.92999267578|1
2024-01-21 12:33:39|00515|32341|EPAM|17.31B|17310000000|300.02|442795|-13.04|43|2024-05-02|15/03/2024||2.43||1150000000|300.01998901367|1|2024-02-15|15/12/2023||2.5||1140000000|300.01998901367|1
2024-01-21 12:33:44|00516|1052405|MDB|28.95B|28950000000|401.05|1567750|102.69|29|2024-03-07|15/01/2024||0.456||435910000|401.04998779297|1|2023-12-05|15/10/2023|0.96|0.51|432900000|406340000|423.01998901367|1
2024-01-21 12:33:51|00517|39333|ODFL|42.25B|42250000000|387.23|698082|22.15|43|2024-04-25|15/03/2024||2.83||1520000000|387.23001098633|1|2024-01-31|15/12/2023||2.85||1500000000|387.23001098633|1
2024-01-21 12:33:57|00518|31028|ENPH|14.1B|14100000000|103.59|5563220|-53.45|43|2024-04-23|15/03/2024||0.5935||334090000|103.58999633789|1|2024-02-06|15/12/2023||0.5555||344720000|103.58999633789|1
2024-01-21 12:34:01|00519|949620|ETSY|8.46B|8460000000|70.66|4341256|-46.4|37|2024-05-08|15/03/2024||0.5619||654650000|70.660003662109|1|2024-02-27|15/12/2023||0.7701||827690000|70.660003662109|1
2024-01-21 12:34:07|00520|1050149|ROKU|12.41B|12410000000|87.07|7048309|66.2|29|2024-04-25|15/03/2024||-0.7465||829320000|87.069999694824|1|2024-02-15|15/12/2023||-0.5739||965000000|87.069999694824|1
2024-01-21 12:34:13|00521|17608|ZBRA|12.79B|12790000000|249.09|456931|-16.14|43|2024-04-30|15/03/2024||2.07||1070000000|249.08999633789|1|2024-02-15|15/12/2023||1.66||1000000000|249.08999633789|1
2024-01-21 12:34:20|00522|24282|WST|25.36B|25360000000|342.92|426391|32.12|43|2024-04-25|15/03/2024||2.11||776910000|342.73999023438|1|2024-02-15|15/12/2023||1.78||739460000|342.73999023438|1
2024-01-21 12:34:26|00523|1167745|DASH|42.34B|42340000000|106.33|4544927|83.26|19|2024-05-02|15/03/2024||-0.1284||2420000000|106.33000183105|1|2024-02-15|15/12/2023||-0.1429||2250000000|106.33000183105|1
2024-01-21 12:34:33|00524|103925|ANET|81.98B|81980000000|263.51|1965126|128.88|39|2024-04-29|15/03/2024||1.65||1520000000|263.51000976562|1|2024-02-12|15/12/2023||1.7||1530000000|263.51000976562|1
2024-01-21 12:34:40|00525|39269|GNRC|7.18B|7180000000|116.82|1135483|7.68|43|2024-05-01|15/03/2024||1.42||989950000|116.81999969482|1|2024-02-14|15/12/2023||2.07||1090000000|116.81999969482|1
2024-01-21 12:34:46|00526|1166014|U|12.59B|12590000000|33.13|12620981|5.81|18|2024-05-07|15/03/2024||0.1818||550030000|33.139999389648|1|2024-02-26|15/12/2023||0.2215||554940000|33.139999389648|1
2024-01-21 12:34:52|00527|1072222|ZS|34.31B|34310000000|231.29|1971727|97.48|28|2024-02-22|15/01/2024||0.5796||506420000|231.28999328613|1|2023-11-27|15/10/2023|0.67|0.49|496700000|473360000|193.08999633789|1
2024-01-21 12:34:58|00528|1155833|BILL|7.74B|7740000000|72.47|3008703|-30.35|23|2024-05-02|15/03/2024||0.4347||302400000|72.5|1|2024-02-08|15/12/2023||0.4111||298820000|72.5|1
2024-01-21 12:35:03|00529|1127189|PINS|25.02B|25020000000|37.1|10161027|39.47|26|2024-04-25|15/03/2024||0.1353||700760000|37.099998474121|1|2024-02-01|15/12/2023||0.5082||989460000|37.099998474121|1
2024-01-21 12:35:09|00530|16662|MPWR|30.25B|30250000000|631.33|515661|58.71|43|2024-05-02|15/03/2024||2.53||431900000|631.33001708984|1|2024-02-07|15/12/2023||2.85||452070000|631.33001708984|1
2024-01-21 12:35:16|00531|15828|CSGP|33.62B|33620000000|82.33|2044616|4.85|43|2024-04-23|15/03/2024||0.3011||653430000|82.330001831055|1|2024-02-20|15/12/2023||0.3174||634190000|82.330001831055|1
2024-01-21 12:35:21|00532|101887|PAYC|11.17B|11170000000|193.59|1109116|-38.24|40|2024-04-30|15/03/2024||2.6||500250000|193.58999633789|1|2024-02-07|15/12/2023||1.78||422510000|193.58999633789|1
2024-01-21 12:35:28|00533|39123|LNG|38.37B|38370000000|161.05|1362055|6.14|43|2024-05-01|15/03/2024||2.55||4660000000|161.05000305176|1|2024-02-22|15/12/2023||3.43||4530000000|161.05000305176|1
2024-01-21 12:35:36|00534|41232|IQV|39.31B|39310000000|215.39|1231143|-3.68|43|2024-05-01|15/03/2024||2.52||3780000000|215.38999938965|1|2024-02-14|15/12/2023||2.82||3790000000|215.38999938965|1
2024-01-21 12:35:43|00535|8362|TER|16.62B|16620000000|108.72|1638460|11.47|43|2024-04-23|15/03/2024||0.5411||625760000|108.7200012207|1|2024-01-30|15/12/2023||0.7178||675000000|108.7200012207|1
2024-01-21 12:35:49|00536|16924|PLUG|1.62B|1620000000|2.68|38164126|-83.14|43|2024-05-08|15/03/2024||-0.2618||344750000|2.6800000667572|1|2024-03-07|15/12/2023||-0.3208||394550000|2.6800000667572|1
2024-01-21 12:35:54|00537|1130930|AVTR|14.6B|14600000000|21.58|7828618|-6.26|24|2024-04-25|15/03/2024||0.2409||1710000000|21.579999923706|1|2024-02-01|15/12/2023||0.2229||1700000000|21.579999923706|1
2024-01-21 12:35:59|00538|1159534|CARR|50.19B|50190000000|55.89|4079376|31.29|21|2024-04-24|15/03/2024||0.5644||5500000000|55.880001068115|1|2024-02-06|15/12/2023||0.517||5240000000|55.880001068115|1
2024-01-21 12:36:05|00539|1008759|CVNA|9.04B|9040000000|44.92|8590898|592.14|30|2024-04-17|15/03/2024||-0.8718||2670000000|44.919998168945|1|2024-02-22|15/12/2023||-0.7991||2570000000|44.919998168945|1
2024-01-21 12:36:10|00540|1158864|TT|56.64B|56640000000|248.99|1158547|46.57|31|2024-05-01|15/03/2024||1.63||3940000000|248.91999816895|1|2024-02-01|15/12/2023||2.13||4430000000|248.91999816895|1
2024-01-21 12:36:17|00541|41236|RNG|3.23B|3230000000|34.44|1440680|-5.36|42|2024-05-08|15/03/2024||0.8242||581940000|34.439998626709|1|2024-02-12|15/12/2023||0.8228||570460000|34.439998626709|1
2024-01-21 12:36:23|00542|16943|POOL|14.96B|14960000000|386.84|329118|9.67|43|2024-04-18|15/03/2024||2.57||1250000000|386.83999633789|1|2024-02-15|15/12/2023||1.27||1020000000|386.83999633789|1
2024-01-21 12:36:29|00543|16942|PODD|14.28B|14280000000|204.46|1100389|-30.53|43|2024-05-02|15/03/2024||0.4481||445080000|204.46000671387|1|2024-02-22|15/12/2023||0.653||461260000|204.46000671387|1
2024-01-21 12:36:35|00544|15375|ALNY|23.09B|23090000000|184.03|563825|-19.87|43|2024-04-25|15/03/2024||-1.36||392580000|184.0299987793|1|2024-02-08|15/12/2023||-1.27||434440000|184.0299987793|1
2024-01-21 12:36:41|00545|13978|ENTG|18.07B|18070000000|120.34|1297682|53.3|43|2024-04-23|15/03/2024||0.6415||802000000|120.33999633789|1|2024-02-14|15/12/2023||0.5813||780870000|120.33999633789|1
2024-01-21 12:36:49|00546|17327|TECH|11.12B|11120000000|70.32|1223826|-13.68|43|2024-05-01|15/03/2024||0.4903||303400000|70.319999694824|1|2024-02-01|15/12/2023||0.4122||277550000|70.319999694824|1
2024-01-21 12:37:01|00547|24312|TYL|18.13B|18130000000|430.19|219104|36.14|43|2024-05-01|15/03/2024||2.02||511560000|430.32998657227|1|2024-02-14|15/12/2023||1.86||484900000|430.32998657227|1
2024-01-21 12:37:09|00548|39159|BR|24.1B|24100000000|204.89|510972|40.06|43|2024-04-30|15/03/2024||2.3||1770000000|204.88999938965|1|2024-02-01|15/12/2023||0.8929||1400000000|204.88999938965|1
2024-01-21 12:37:16|00549|20164|CRL|10.88B|10880000000|212.17|551291|-12.75|43|2024-05-01|15/03/2024||2.5||1010000000|212.0299987793|1|2024-02-14|15/12/2023||2.41||991230000|212.0299987793|1
2024-01-21 12:37:23|00550|41257|BURL|12.46B|12460000000|194.8|1589181|-12.19|40|2024-02-29|15/01/2024||3.26||3020000000|194.80000305176|1|2023-11-21|15/10/2023|0.98|0.95|2290000000|2290000000|136.71000671387|1
2024-01-21 12:37:30|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
2024-01-21 12:37:36|00552|991169|COUP|6.12B|6120000000|80.97|4169452|2.08|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
2024-01-21 12:37:41|00553|1123146|LYFT|4.97B|4970000000|12.65|15427983|-17.86|25|2024-05-01|15/03/2024||0.0694||1110000000|12.64999961853|1|2024-02-07|15/12/2023||0.0861||1220000000|12.64999961853|1
2024-01-21 12:37:48|00554|943806|KEYS|26.89B|26890000000|153.63|1411218|-14.13|37|2024-02-15|15/01/2024||1.58||1250000000|153.63000488281|1|2023-11-20|15/10/2023|1.99|1.87|1310000000|1300000000|133.17999267578|1
2024-01-21 12:37:54|00555|20322|FDS|17.65B|17650000000|463.49|231434|9.38|42|2024-03-26|15/02/2024||3.86||546100000|463.45001220703|1|2023-12-19|15/11/2023|4.12|4.11|542200000|540340000|458.48001098633|1
2024-01-21 12:38:02|00556|24350|TREX|8.94B|8940000000|82.31|846741|62.28|43|2024-05-06|15/03/2024||0.5597||305720000|82.300003051758|1|2024-02-26|15/12/2023||0.1907||193240000|82.300003051758|1
2024-01-21 12:38:08|00557|955554|TRU|13.36B|13360000000|68.95|2572566|1.62|36|2024-04-23|15/03/2024||0.8273||965750000|68.949996948242|1|2024-02-13|15/12/2023||0.7145||925610000|68.949996948242|1
2024-01-21 12:38:15|00558|16631|MKTX|10.08B|10080000000|265.93|352492|-20.85|43|2024-04-17|15/03/2024||1.97||217120000|265.92999267578|1|2024-01-31|15/12/2023||1.72||197620000|265.92999267578|1
2024-01-21 12:38:22|00559|16040|EXAS|11.91B|11910000000|65.85|1655011|-3.49|43|2024-04-23|15/03/2024||-0.3649||662480000|65.849998474121|1|2024-02-20|15/12/2023||-0.439||635300000|65.849998474121|1
2024-01-21 12:38:29|00560|20937|MTN|8.47B|8470000000|223.08|389485|-11.23|42|2024-03-07|15/01/2024||6.22||1160000000|223.16000366211|1|2023-12-07|15/10/2023|-4.6|-4.54|258570000|271340000|213.69999694824|1
2024-01-21 12:38:34|00561|985558|TWLO|13.28B|13280000000|73.36|2872664|35.2|32|2024-05-01|15/03/2024||0.5448||1050000000|73.360000610352|1|2024-02-14|15/12/2023||0.5734||1040000000|73.360000610352|1
2024-01-21 12:38:40|00562|1152338|TXG|4.94B|4940000000|41.8|1161710|-11.68|24|2024-05-01|15/03/2024||-0.4579||160930000|41.799999237061|1|2024-02-14|15/12/2023||-0.3599||179870000|41.799999237061|1
2024-01-21 12:38:47|00563|15703|CGNX|6.48B|6480000000|37.64|1398335|-27.03|43|2024-05-02|15/03/2024||0.1387||210500000|37.639999389648|1|2024-02-15|15/12/2023||0.0793||189290000|37.639999389648|1
2024-01-21 12:38:54|00564|17055|RGEN|9.94B|9940000000|178.02|654432|-4.44|43|2024-04-24|15/03/2024||0.3671||157540000|178.02000427246|1|2024-02-15|15/12/2023||0.3274||155380000|178.02000427246|1
2024-01-21 12:39:00|00565|1142207|DT|17.05B|17050000000|57.9|2415072|56.36|25|2024-05-15|15/03/2024||0.2539||372740000|57.900001525879|1|2024-02-08|15/12/2023||0.2797||357770000|57.900001525879|1
2024-01-21 12:39:07|00566|41254|APO|56.15B|56150000000|98.94|2415187|47.52|43|2024-05-01|15/03/2024||1.84||859870000|98.940002441406|1|2024-02-08|15/12/2023||1.74||830150000|98.940002441406|1
2024-01-21 12:39:14|00567|16812|ON|31.82B|31820000000|73.87|7841587|11.49|43|2024-04-29|15/03/2024||1.1||1930000000|73.870002746582|1|2024-02-05|15/12/2023||1.21||2010000000|73.870002746582|1
2024-01-21 12:39:21|00568|1008761|FND|11.44B|11440000000|107.37|1673986|28.29|30|2024-05-02|15/03/2024||0.5153||1150000000|107.36000061035|1|2024-02-22|15/12/2023||0.2642||1010000000|107.36000061035|1
2024-01-21 12:39:28|00569|16535|LPLA|18.12B|18120000000|239.6|673723|6.82|43|2024-04-25|15/03/2024||4.02||2640000000|239.60000610352|1|2024-02-01|15/12/2023||3.38||2530000000|239.60000610352|1
2024-01-21 12:39:33|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
2024-01-21 12:39:38|00571|13845|GME|4.43B|4430000000|14.54|6080956|-25.85|43|2024-03-28|15/01/2024||0.23||2200000000|14.510000228882|1|2023-12-06|15/10/2023|0.0034|-0.0833|1080000000|1180000000|14.909999847412|1
2024-01-21 12:39:45|00572|8280|LVS|36.8B|36800000000|48.84|5224799|-10.5|43|2024-04-24|15/03/2024||0.6626||2950000000|48.849998474121|1|2024-01-24|15/12/2023||0.6129||2900000000|48.849998474121|1
2024-01-21 12:39:51|00573|31022|CZR|10.09B|10090000000|46.76|3368465|-1.6|39|2024-04-30|15/03/2024||0.25||2920000000|46.759998321533|1|2024-02-20|15/12/2023||0.1635||2900000000|46.759998321533|1
2024-01-21 12:39:57|00574|20861|DPZ|14.89B|14890000000|426.27|578344|22.48|39|2024-04-25|15/03/2024||3.4||1080000000|426.76998901367|1|2024-02-26|15/12/2023||4.37||1420000000|426.76998901367|1
2024-01-21 12:40:05|00575|16932|PTC|20.87B|20870000000|174.7|783127|34.44|43|2024-04-24|15/03/2024||1.24||575740000|174.69999694824|1|2024-01-31|15/12/2023||0.9621||537350000|174.69999694824|1
2024-01-21 12:40:10|00576|16770|NVAX|481.1M|481100000|4.05|7051627|-64.94|43|2024-05-07|15/03/2024||-2.45||150000000|4.0500001907349|1|2024-02-27|15/12/2023||0.1583||396920000|4.0500001907349|1
2024-01-21 12:40:14|00577|1156548|DKNG|17.54B|17540000000|37.62|13213386|171.04|21|2024-05-02|15/03/2024||-0.3223||1040000000|37.619998931885|1|2024-02-15|15/12/2023||0.096||1240000000|37.619998931885|1
2024-01-21 12:40:20|00578|1096127|ESTC|11.99B|11990000000|120.3|1541427|118.25|24|2024-03-01|15/01/2024||0.3155||320450000|120.33000183105|1|2023-11-30|15/10/2023|0.37|0.24|311000000|304440000|79.639999389648|1
2024-01-21 12:40:26|00579|32326|WSM|13.24B|13240000000|206.42|831566|66.87|41|2024-03-13|15/01/2024||5.15||2230000000|206.41999816895|1|2023-11-16|15/10/2023|3.66|3.34|1850000000|1940000000|161.38999938965|1
2024-01-21 12:40:32|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
2024-01-21 12:41:08|00581|20199|||||||42|2024-01-26|15/12/2023||1.14||2540000000|127.48999786377|1|2023-10-27|15/09/2023|1.29|1.33|2700000000|2600000000|121.34999847412|1
2024-01-21 12:41:15|00582|31033|FIVE|10.31B|10310000000|186.72|795454|-0.27|38|2024-03-20|15/01/2024||3.77||1350000000|186.7200012207|1|2023-11-29|15/10/2023|0.26|0.23|736400000|727600000|191.50999450684|1
2024-01-21 12:41:23|00583|958827|NVCR|1.49B|1490000000|13.98|1417469|-84.2|35|2024-05-02|15/03/2024||-0.475||131360000|13.979999542236|1|2024-02-22|15/12/2023||-0.5186||129310000|13.979999542236|1
2024-01-21 12:41:29|00584|21255|NVR|22.96B|22960000000|7,203.3|21464|43.38|43|2024-04-23|15/03/2024||93.78||2120000000|7207.990234375|1|2024-01-25|15/12/2023||121.5||2610000000|7207.990234375|1
2024-01-21 12:41:34|00585|1167751|UPST|2.78B|2780000000|32.69|9290511|89.07|18|2024-05-07|15/03/2024||0.0199||154250000|32.689998626709|1|2024-02-13|15/12/2023||-0.1214||137450000|32.689998626709|1
2024-01-21 12:41:40|00586|41270|RH|4.73B|4730000000|259.35|709230|-13.31|36|2024-03-26|15/01/2024||1.68||778860000|259.35000610352|1|2023-12-07|15/10/2023|-0.42|0.95|751000000|756730000|279.88000488281|1
2024-01-21 12:41:51|00587|16565|MASI|6.61B|6610000000|125|906933|-25.81|43|2024-04-30|15/03/2024||0.7254||508990000|125|1|2024-02-27|15/12/2023||0.8527||540910000|125|1
2024-01-21 12:41:58|00588|6509|AXON|19.24B|19240000000|256.79|428098|38.79|42|2024-05-07|15/03/2024||0.8673||427740000|256.79000854492|1|2024-02-27|15/12/2023||0.8529||420700000|256.79000854492|1
2024-01-21 12:42:05|00589|17606|Z|12.62B|12620000000|54.39|4052672|26.02|43|2024-05-02|15/03/2024||0.3191||498180000|54.389999389648|1|2024-02-08|15/12/2023||0.1228||450170000|54.389999389648|1
2024-01-21 12:42:12|00590|100183|FIVN|5.61B|5610000000|77.21|1290088|5.64|40|2024-04-25|15/03/2024||0.3116||244920000|77.209999084473|1|2024-02-21|15/12/2023||0.4834||238060000|77.209999084473|1
2024-01-21 12:42:19|00591|39221|AZPN|12.93B|12930000000|202.97|183286|3.27|43|2024-04-24|15/03/2024||1.3||251850000|202.9700012207|1|2024-02-06|15/12/2023||1.51||278750000|202.9700012207|1
2024-01-21 12:42:26|00592|29694|TTC|9.64B|9640000000|92.81|685118|-15.23|42|2024-02-22|15/01/2024||0.677||1000000000|92.809997558594|1|2023-12-20|15/10/2023|0.71|0.56|983200000|995650000|89.230003356934|1
2024-01-21 12:42:32|00593|958113|ARES|35.77B|35770000000|116.43|916958|48.07|35|2024-04-26|15/03/2024||0.9642||798170000|116.43000030518|1|2024-02-08|15/12/2023||1.1||918320000|116.43000030518|1
2024-01-21 12:42:37|00594|942326|W|6.62B|6620000000|56.13|4550211|19.96|39|2024-05-02|15/03/2024||-0.3342||2830000000|56.130001068115|1|2024-02-22|15/12/2023||-0.1412||3130000000|56.130001068115|1
2024-01-21 12:42:44|00595|20529|FICO|31.3B|31300000000|1,259.43|189676|94|43|2024-04-25|15/03/2024||5.99||425590000|1260.2099609375|1|2024-01-25|15/12/2023||5.09||390820000|1260.2099609375|1
2024-01-21 12:42:49|00596|42595|WIX|7.27B|7270000000|127.15|539242|48.57|41|2024-05-16|15/03/2024||1.04||416810000|127.15000152588|1|2024-02-14|15/12/2023||0.9571||402760000|127.15000152588|1
2024-01-21 12:42:56|00597|100228|PCTY|8.57B|8570000000|152.49|551520|-23.97|40|2024-05-02|15/03/2024||1.97||401050000|152.49000549316|1|2024-02-01|15/12/2023||1.28||324570000|152.49000549316|1
2024-01-21 12:43:03|00598|1096128|GH|2.82B|2820000000|23.21|1534571|-26.78|27|2024-05-02|15/03/2024||-0.8814||151680000|23.209999084473|1|2024-02-22|15/12/2023||-0.8615||147700000|23.209999084473|1
2024-01-21 12:43:09|00599|40062|FANG|27.04B|27040000000|151.06|1740471|2.38|43|2024-04-29|15/03/2024||4.55||2100000000|151.05999755859|1|2024-02-20|15/12/2023||4.99||2230000000|151.05999755859|1
2024-01-21 12:43:15|00600|8074|VMW|61.54B|61540000000|142.52|1989812|14.92|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
2024-01-21 12:43:21|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
2024-01-21 12:43:28|00602|958817|PEN|9.66B|9660000000|250.31|395054|0.79|35|2024-05-07|15/03/2024||0.5419||292200000|250.30999755859|1|2024-02-27|15/12/2023||0.6983||286590000|250.30999755859|1
2024-01-21 12:43:40|00603|6422|LAMR|10.79B|10790000000|105.76|499934|5.63|43|2024-05-02|15/03/2024||0.8868|||105.76000213623|1|2024-02-23|15/12/2023||1.35||547670000|105.76000213623|1
2024-01-21 12:43:47|00604|955853|NTRA|8.01B|8010000000|66.63|1376536|62.87|36|2024-05-02|15/03/2024||-0.745||298440000|66.629997253418|1|2024-02-22|15/12/2023||-0.7363||276090000|66.629997253418|1
2024-01-21 12:43:58|00605|39153|BRKR|9.96B|9960000000|71.94|801148|1.83|43|2024-05-02|15/03/2024||0.6238||731070000|71.940002441406|1|2024-02-08|15/12/2023||0.6764||800640000|71.940002441406|1
2024-01-21 12:44:05|00606|16707|NBIX|13.5B|13500000000|137.37|743291|23.36|43|2024-05-01|15/03/2024||1.06||505710000|137.36999511719|1|2024-02-07|15/12/2023||1.21||518040000|137.36999511719|1
2024-01-21 12:44:12|00607|1096134|YETI|3.98B|3980000000|45.8|1312670|6.69|26|2024-05-09|15/03/2024||0.2672||334730000|45.790000915527|1|2024-02-15|15/12/2023||0.9622||536090000|45.790000915527|1
2024-01-21 12:44:18|00608|15706|CHDN|9.34B|9340000000|125.16|307144|2.96|43|2024-04-24|15/03/2024||0.8946||582310000|125.16000366211|1|2024-02-21|15/12/2023||0.6817||553340000|125.16000366211|1
2024-01-21 12:44:23|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
2024-01-21 12:44:31|00610|21203|GGG|14.35B|14350000000|84.99|638416|26.81|43|2024-04-24|15/03/2024||0.74||534200000|85|1|2024-01-29|15/12/2023||0.7903||562940000|85|1
2024-01-21 12:44:37|00611|1072273|DBX|11.12B|11120000000|32.17|2948214|41.1|29|2024-05-02|15/03/2024||0.4856||632460000|32.169998168945|1|2024-02-15|15/12/2023||0.4798||631570000|32.169998168945|1
2024-01-21 12:44:43|00612|1073207|SMAR|6.29B|6290000000|46.15|1221153|8.1|27|2024-03-13|15/01/2024||0.1809||255200000|46.150001525879|1|2023-12-07|15/10/2023|0.17|0.09|245900000|241350000|44.740001678467|1
2024-01-21 12:44:49|00613|39105|LECO|12.63B|12630000000|220.72|303008|40.83|43|2024-04-25|15/03/2024||2.31||1070000000|220.7200012207|1|2024-02-15|15/12/2023||2.17||1030000000|220.7200012207|1
2024-01-21 12:44:56|00614|1089648|VRT|20.47B|20470000000|53.67|6005123|269.63|23|2024-04-24|15/03/2024||0.3691||1610000000|53.669998168945|1|2024-02-21|15/12/2023||0.5243||1870000000|53.669998168945|1
2024-01-21 12:45:02|00615|20227|ELS|13.39B|13390000000|68.48|1088680|0.68|43|2024-04-15|15/03/2024||0.4755||340790000|68.470001220703|1|2024-01-22|15/12/2023||0.4316||324230000|68.470001220703|1
2024-01-21 12:45:10|00616|1162162|RPRX|17.37B|17370000000|29.07|2265310|-24.16|20|2024-05-02|15/03/2024||0.92||706690000|29.069999694824|1|2024-02-14|15/12/2023||0.9517||661450000|29.069999694824|1
2024-01-21 12:45:20|00617|29691|TPX|8.79B|8790000000|51|1897870|32.85|43|2024-05-02|15/03/2024||0.5784||1220000000|51|1|2024-02-08|15/12/2023||0.5442||1180000000|51|1
2024-01-21 12:45:26|00618|1176154|GXO|6.63B|6630000000|55.76|682017|4.69|15|2024-05-01|15/03/2024||0.5483||2430000000|55.770000457764|1|2024-02-13|15/12/2023||0.6838||2550000000|55.770000457764|1
2024-01-21 12:45:31|00619|29735|WMS|10.45B|10450000000|134.14|482487|50.5|39|2024-05-16|15/03/2024||0.9239||591720000|134.13999938965|1|2024-02-08|15/12/2023||1.06||632630000|134.13999938965|1
2024-01-21 12:45:38|00620|945647|TPL|11.42B|11420000000|1,487.7|33675|-28.97|29|2024-05-01|15/03/2024||15.05||158510000|1487.6600341797|1|2024-02-21|15/12/2023||13.14||153700000|1487.6600341797|1
2024-01-21 12:45:43|00621|1166359|BSY|15.78B|15780000000|50.27|987312|31.25|19|2024-05-07|15/03/2024||0.2525||342480000|50.270000457764|1|2024-02-27|15/12/2023||0.181||312860000|50.270000457764|1
2024-01-21 12:45:50|00622|21137|ROL|21.36B|21360000000|44.12|1978158|22.18|43|2024-04-24|15/03/2024||0.2074||740630000|44.130001068115|1|2024-02-14|15/12/2023||0.2107||751900000|44.130001068115|1
2024-01-21 12:45:57|00623|48409|TNDM|1.61B|1610000000|24.75|1703994|-42.04|41|2024-05-01|15/03/2024||-0.4718||186690000|24.75|1|2024-02-28|15/12/2023||-0.27||203490000|24.75|1
2024-01-21 12:46:04|00624|16629|MKSI|7.2B|7200000000|107.69|788734|8.09|43|2024-04-23|15/03/2024||0.8126||852310000|107.69000244141|1|2024-01-30|15/12/2023||0.8441||844500000|107.69000244141|1
2024-01-21 12:46:11|00625|955539|BLD|11.8B|11800000000|373.26|264868|99.21|36|2024-05-02|15/03/2024||4.6||1310000000|373.26000976562|1|2024-02-21|15/12/2023||4.64||1290000000|373.26000976562|1
2024-01-21 12:46:17|00626|20511|SMG|3.34B|3340000000|58.9|732364|-5.52|43|2024-05-01|15/03/2024||3.34||1560000000|58.860000610352|1|2024-02-07|15/12/2023||-1.4||438610000|58.860000610352|1
2024-01-21 12:46:24|00627|257|DELL|58.76B|58760000000|83.25|4278577|106.78|31|2024-02-27|15/01/2024||1.73||22150000000|83.190002441406|1|2023-11-30|15/10/2023|1.88|1.46|22300000000|23010000000|75.059997558594|1
2024-01-21 12:46:31|00628|16860|OLED|8.43B|8430000000|178.09|317827|37.87|43|2024-05-02|15/03/2024||1.02||151190000|178.08999633789|1|2024-02-22|15/12/2023||1.13||159590000|178.08999633789|1
2024-01-21 12:46:35|00629|1141618|IAA|5.34B|5340000000|39.89|3645911|-1.87|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
2024-01-21 12:46:42|00630|8181|JBL|15.89B|15890000000|124.56|2168998|56.84|43|2024-03-14|15/02/2024||1.75||7110000000|124.58999633789|1|2023-12-14|15/11/2023|2.6|2.58|8400000|8400000000|120.59999847412|1
2024-01-21 12:46:49|00631|15506|SRPT|10.82B|10820000000|115.64|1773258|-11.2|43|2024-05-01|15/03/2024||0.1355||412780000|115.63999938965|1|2024-02-27|15/12/2023||-0.0256||385400000|115.63999938965|1
2024-01-21 12:46:54|00632|960365|PSTG|12.92B|12920000000|40.9|4424743|57.25|33|2024-02-29|15/01/2024||0.4361||784480000|40.900001525879|1|2023-11-29|15/10/2023|0.5|0.4|762800000|761490000|35.869998931885|1
2024-01-21 12:47:01|00633|39271|RPM|13.93B|13930000000|108.1|581783|24.48|43|2024-04-04|15/02/2024||0.4617||1530000000|108.09999847412|1|2024-01-04|15/11/2023|1.22|1.23|1790000000|1840000000|107.13999938965|1
2024-01-21 12:47:08|00634|989658|NTNX|13.32B|13320000000|54.89|2056494|104.81|30|2024-02-29|15/01/2024||0.2931||550460000|54.889999389648|1|2023-11-29|15/10/2023|0.29|0.18|511100000|501260000|40.509998321533|1
2024-01-21 12:47:13|00635|15606|AZTA|3.76B|3760000000|67.41|476290|20.91|43|2024-05-01|15/03/2024||0.0316||168760000|67.410003662109|1|2024-02-06|15/12/2023||-0.0315||150940000|67.410003662109|1
2024-01-21 12:47:20|00636|39184|CE|15.8B|15800000000|145.13|815302|19.36|43|2024-04-24|15/03/2024||2.54||2760000000|145.13000488281|1|2024-02-20|15/12/2023||2.31||2590000000|145.13000488281|1
2024-01-21 12:47:28|00637|41256|BFAM|5.68B|5680000000|98.17|374290|28.31|43|2024-04-30|15/03/2024||0.5253||603830000|98.169998168945|1|2024-02-15|15/12/2023||0.7344||592020000|98.169998168945|1
2024-01-21 12:47:36|00638|29751|XPO|9.85B|9850000000|84.91|1516488|124.93|43|2024-05-06|15/03/2024||0.6165||1990000000|84.910003662109|1|2024-02-07|15/12/2023||0.6194||1920000000|84.910003662109|1
2024-01-21 12:47:42|00639|24303|WAL|7.06B|7060000000|65.01|1459477|-1.89|43|2024-04-17|15/03/2024||1.77||710420000|65|1|2024-01-25|15/12/2023||1.68||710520000|65|1
2024-01-21 12:47:48|00640|16655|MORN|11.9B|11900000000|278.67|156684|15.74|42|2024-02-22|15/12/2023|||||278.67001342773|1|2023-10-25|15/09/2023|1.28||515500||223.17999267578|1
2024-01-21 12:47:55|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|50.19|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
2024-01-21 12:48:00|00642|1096238|STNE|5.25B|5250000000|17.03|5611051|74.49|23|2024-03-06|15/12/2023||1.47||3380000000|17.030000686646|1|2023-11-10|15/09/2023|1.32|1.12|3140000000|3080000000|10.289999961853|1
2024-01-21 12:48:08|00643|16545|LSTR|6.95B|6950000000|193.28|240476|14.82|43|2024-04-24|15/03/2024||1.67||1220000000|193.2799987793|1|2024-01-31|15/12/2023||1.62||1240000000|193.2799987793|1
2024-01-21 12:48:14|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
2024-01-21 12:48:22|00645|20298|LYV|20.81B|20810000000|91.2|2045370|21.42|43|2024-05-02|15/03/2024||-0.0039||3390000000|91.180000305176|1|2024-02-22|15/12/2023||-1.02||4760000000|91.180000305176|1
2024-01-21 12:48:29|00646|16561|MANH|13.63B|13630000000|221.41|440266|80.52|43|2024-04-23|15/03/2024||0.8281||236370000|221.41000366211|1|2024-01-30|15/12/2023||0.8011||224010000|221.41000366211|1
2024-01-21 12:48:34|00647|1165434|QS|3.21B|3210000000|6.55|9588695|-15.27|16|2024-04-24|15/03/2024||-0.1528||0.00|6.5500001907349|1|2024-02-14|15/12/2023||-0.1901||0.00|6.5500001907349|1
2024-01-21 12:48:40|00648|977672|SITE|7.2B|7200000000|159.57|366817|17.43|32|2024-05-01|15/03/2024||-0.1265||886110000|159.57000732422|1|2024-02-20|15/12/2023||-0.1531||942810000|159.57000732422|1
2024-01-21 12:48:46|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
2024-01-21 12:48:53|00650|15773|COHR|6.12B|6120000000|46.21|1677541|8.02|43|2024-05-01|15/03/2024||0.3737||1170000000|46.169998168945|1|2024-02-07|15/12/2023||0.2541||1120000000|46.169998168945|1
2024-01-21 12:49:00|00651|15391|AMED|3.09B|3090000000|94.77|305513|-0.73|43|2024-05-07|15/03/2024||0.9908||571640000|94.769996643066|1|2024-02-21|15/12/2023||1.03||566940000|94.769996643066|1
2024-01-21 12:49:07|00652|989531|EVBG|890.79M|890790000|21.69|447169|-27.24|31|2024-05-06|15/03/2024||0.4135||112050000|21.690000534058|1|2024-02-21|15/12/2023||0.4918||114660000|21.690000534058|1
2024-01-21 12:49:17|00653|955542|CABO|2.99B|2990000000|532.6|62173|-32.05|36|2024-05-02|15/03/2024||12.01||419330000|532.58001708984|1|2024-02-29|15/12/2023||11.71||418630000|532.58001708984|1
2024-01-21 12:49:24|00654|958172|PLNT|6.6B|6600000000|74.83|1280090|-5.54|35|2024-05-02|15/03/2024||0.5221||258480000|74.830001831055|1|2024-02-22|15/12/2023||0.5785||281810000|74.830001831055|1
2024-01-21 12:49:30|00655|20224|CHH|5.78B|5780000000|117|525845|-5.58|43|2024-05-07|15/03/2024||1.3||347270000|117|1|2024-02-14|15/12/2023||1.34||370390000|117|1
2024-01-21 12:49:37|00656|942669|FRPT|4.19B|4190000000|86.84|630230|38.66|39|2024-04-29|15/03/2024||-0.315||211970000|86.839996337891|1|2024-02-26|15/12/2023||0.0842||203850000|86.839996337891|1
2024-01-21 12:49:48|00657|32545|EXEL|6.99B|6990000000|22.48|2250796|34.37|43|2024-05-07|15/03/2024||0.214||464090000|22.479999542236|1|2024-02-06|15/12/2023||0.2354||486070000|22.479999542236|1
2024-01-21 12:49:53|00658|29731|WH|6.54B|6540000000|80.4|787026|6.73|29|2024-04-24|15/03/2024||0.8989||323440000|80.400001525879|1|2024-02-14|15/12/2023||0.9055||325020000|80.400001525879|1
2024-01-21 12:50:00|00659|940817|CTLT|8.89B|8890000000|49.21|2273548|-0.49|39|2024-04-30|15/03/2024||0.2385||1120000000|49.209999084473|1|2024-02-05|15/12/2023||-0.0257||1010000000|49.209999084473|1
2024-01-21 12:50:06|00660|41315|MRTX|4.12B|4120000000|58.8|1355089|28.78|38|2024-05-08|15/03/2024||-2.49||22750000|58.799999237061|1|2024-02-27|15/12/2023||-2.5||24620000|58.799999237061|1
2024-01-21 12:50:14|00661|20571|CSL|14.99B|14990000000|308.77|271781|30.89|43|2024-04-23|15/03/2024||2.72||975510000|308.73999023438|1|2024-02-08|15/12/2023||3.51||1080000000|308.73999023438|1
2024-01-21 12:50:26|00662|32510|PII|5.28B|5280000000|93.57|787057|-9.93|43|2024-04-23|15/03/2024||1.51||1990000000|93.569999694824|1|2024-01-30|15/12/2023||2.58||2240000000|93.569999694824|1
2024-01-21 12:50:32|00663|8106|TDC|4.69B|4690000000|48.01|882750|45.4|44|2024-05-02|15/03/2024||0.7342||489740000|48|1|2024-02-08|15/12/2023||0.5114||457790000|48|1
2024-01-21 12:50:39|00664|13995|TTWO|27.74B|27740000000|163.1|1976594|53.02|43|2024-05-15|15/03/2024||0.9541||1520000000|163.10000610352|1|2024-02-08|15/12/2023||0.721||1340000000|163.10000610352|1
2024-01-21 12:50:46|00665|24325|WEX|8.61B|8610000000|201.51|315646|13.8|43|2024-04-25|15/03/2024||3.78||652020000|201.55000305176|1|2024-02-08|15/12/2023||3.72||651290000|201.55000305176|1
2024-01-21 12:50:52|00666|39260|FLT|20.42B|20420000000|282.86|485554|42.35|43|2024-05-02|15/03/2024||4.35||979600000|282.85998535156|1|2024-02-08|15/12/2023||4.48||967100000|282.85998535156|1
2024-01-21 12:50:59|00667|16316|HZNP|26.63B|26630000000|116.30|2932205|2.9|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
2024-01-21 12:51:06|00668|16889|PEGA|3.97B|3970000000|47.57|341222|24.92|43|2024-04-25|15/03/2024||0.5711||357430000|47.569999694824|1|2024-02-14|15/12/2023||0.9819||414690000|47.569999694824|1
2024-01-21 12:51:12|00669|20663|SAM|4.32B|4320000000|357.49|111726|0.75|39|2024-04-18|15/03/2024||0.286||425420000|357.58999633789|1|2024-02-27|15/12/2023||-0.3863||413060000|357.58999633789|1
2024-01-21 12:51:18|00670|13982|IONS|7.31B|7310000000|50.98|1112673|25.07|43|2024-05-01|15/03/2024||-0.9186||165480000|50.979999542236|1|2024-02-22|15/12/2023||-0.8237||170970000|50.979999542236|1
2024-01-21 12:51:23|00671|1129317|BYND|472.44M|472440000|7.32|2993919|-51.59|24|2024-05-08|15/03/2024||-0.7994||89000000|7.3200001716614|1|2024-02-22|15/12/2023||-0.892||67110000|7.3200001716614|1
2024-01-21 12:51:28|00672|44334|TWTR|41.03B|41030000000|53.70|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
2024-01-21 12:51:34|00673|15978|EEFT|4.6B|4600000000|99.69|372734|-8.52|43|2024-04-24|15/03/2024||1.08||844820000|99.690002441406|1|2024-02-07|15/12/2023||1.76||944050000|99.690002441406|1
2024-01-21 12:51:39|00674|998043|AYX|3.43B|3430000000|47.51|2524764|-9.81|30|2024-04-30|15/03/2024||-0.0812||219710000|47.509998321533|1|2024-02-14|15/12/2023||1.16||337590000|47.509998321533|1
2024-01-21 12:51:46|00675|16017|ERIE|17.78B|17780000000|340.04|106781|39.61|43|2024-04-25|15/03/2024||2.07||828960000|340.04000854492|1|2024-02-22|15/12/2023||2.13||773020000|340.04000854492|1
2024-01-21 12:51:51|00676|958830|ZG|12.62B|12620000000|53.01|757716|26.15|35|2024-05-02|15/03/2024||0.3171||497770000|53.009998321533|1|2024-02-08|15/12/2023||0.1186||450180000|53.009998321533|1
2024-01-21 12:51:57|00677|100239|RARE|3.66B|3660000000|44.6|859547|5.19|41|2024-05-06|15/03/2024||-1.7||118590000|44.599998474121|1|2024-02-20|15/12/2023||-1.67||120390000|44.599998474121|1
2024-01-21 12:52:03|00678|1163256|NCNO|3.62B|3620000000|32.04|615052|17.49|18|2024-03-27|15/01/2024||0.1177||124710000|32.040000915527|1|2023-11-29|15/10/2023|0.14|0.11|121900000|120630000|29.729999542236|1
2024-01-21 12:52:10|00679|32543|WEN|3.96B|3960000000|19.19|2694973|-14.64|43|2024-05-08|15/03/2024||0.2384||545660000|19.190000534058|1|2024-02-15|15/12/2023||0.2341||547610000|19.190000534058|1
2024-01-21 12:52:17|00680|32336|BWXT|7.28B|7280000000|79.52|513471|40.64|43|2024-05-06|15/03/2024||0.6801||581150000|79.519996643066|1|2024-02-27|15/12/2023||0.9276||659420000|79.519996643066|1
2024-01-21 12:52:22|00681|1167329|MRVI|1.57B|1570000000|6.25|2420956|-55.52|17|2024-05-06|15/03/2024||-0.001||58560000|6.25|1|2024-02-21|15/12/2023||-0.0133||64170000|6.25|1
2024-01-21 12:52:29|00682|39321|ACGL|30.01B|30010000000|80.88|1951796|29.49|43|2024-04-24|15/03/2024||1.98||3840000000|80.879997253418|1|2024-02-14|15/12/2023||2.02||3300000000|80.879997253418|1
2024-01-21 12:52:36|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
2024-01-21 12:52:43|00684|20932|EHC|7.06B|7060000000|70.45|604086|12.4|43|2024-04-25|15/03/2024||0.9069||1260000000|70.459999084473|1|2024-02-07|15/12/2023||0.8158||1240000000|70.459999084473|1
2024-01-21 12:52:49|00685|1163385|SKLZ|107.88M|107880000|5.03|266559|-68.57|16|2023-08-02|15/06/2023|-1.05|-1.26|40200000|43910000|11.510000228882|1|2023-05-09|15/03/2023|-0.09|-0.09|44400000|47910000|0.0060227385147102|2023-06-26
2024-01-21 12:52:56|00686|21070|HEIa|21.23B|21230000000|138.54|299728|6.79|42|2024-02-27|15/01/2024||0.7424||890790000|138.60000610352|1|2023-12-18|15/10/2023|0.74|0.6829|936450000|901130000|143.55000305176|1
2024-01-21 12:53:01|00687|1164138|OSH|9.53B|9530000000|39.00|5423660|34.44|18|2023-09-20|15/06/2023||-0.3286||751910000|39|1|2023-05-10|15/03/2023||-0.2694||736760000|39|1
2024-01-21 12:53:08|00688|1137571|ADPT|596.46M|596460000|4.12|1574337|-55.22|25|2024-05-01|15/03/2024||-0.3198||47290000|4.1199998855591|1|2024-02-13|15/12/2023||-0.2997||48450000|4.1199998855591|1
2024-01-21 12:53:13|00689|48369|CHGG|1.14B|1140000000|9.84|2619511|-52.14|40|2024-04-29|15/03/2024||0.3018||180390000|9.8400001525879|1|2024-02-05|15/12/2023||0.3638||185930000|9.8400001525879|1
2024-01-21 12:53:19|00690|1173548|VMEO|618.51M|618510000|3.69|1123609|-5.63|16|2024-05-01|15/03/2024||-0.025||105800000|3.6900000572205|1|2024-02-07|15/12/2023||-0.0083||102960000|3.6900000572205|1
2024-01-21 12:53:24|00691|259|DOW|37.04B|37040000000|52.81|4136975|-8.06|42|2024-04-25|15/03/2024||0.52||11190000000|52.810001373291|1|2024-01-25|15/12/2023||0.4026||10420000000|52.810001373291|1
2024-01-21 12:53:30|00692|1052758|SPCE|767.45M|767450000|1.92|11402224|-63.01|28|2024-05-07|15/03/2024||-0.2794||9500000|1.9199999570847|1|2024-02-27|15/12/2023||-0.2953||1490000|1.9199999570847|1
2024-01-21 12:53:37|00693|21127|MKL|19.14B|19140000000|1,446.68|64767|4.79|43|2024-04-23|15/03/2024||20.89||3580000000|1447.8100585938|1|2024-02-06|15/12/2023||20.52||3210000000|1447.8100585938|1
2024-01-21 12:53:44|00694|20420|RNR|11.02B|11020000000|210.04|485361|9.8|43|2024-05-08|15/03/2024||9.33||3090000000|209.91000366211|1|2024-01-30|15/12/2023||8.26||1830000000|209.91000366211|1
2024-01-21 12:53:49|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
2024-01-21 12:53:56|00696|16428|JKHY|12.12B|12120000000|166.39|537821|-6.97|43|2024-04-30|15/03/2024||1.17||543120000|166.38999938965|1|2024-02-06|15/12/2023||1.13||540550000|166.38999938965|1
2024-01-21 12:54:02|00697|13058|MIDD|7.59B|7590000000|141.64|423653|-3.37|43|2024-05-08|15/03/2024||2.26||1020000000|141.63999938965|1|2024-02-28|15/12/2023||2.47||1020000000|141.63999938965|1
2024-01-21 12:54:08|00698|1166473|VNT|5.45B|5450000000|35.32|773900|63.29|19|2024-05-02|15/03/2024||0.6692||758750000|35.319999694824|1|2024-02-15|15/12/2023||0.7828||779770000|35.319999694824|1
2024-01-21 12:54:14|00699|101911|SABR|1.65B|1650000000|4.34|4745216|-38.7|40|2024-04-30|15/03/2024||0.038||787530000|4.3400001525879|1|2024-02-13|15/12/2023||-0.1425||691860000|4.3400001525879|1
2024-01-21 12:54:19|00700|1161537|FOUR|6.2B|6200000000|75.22|1280731|18.53|18|2024-05-02|15/03/2024||0.7437||281040000|75.209999084473|1|2024-02-27|15/12/2023||0.8157||280610000|75.209999084473|1
2024-01-21 12:54:26|00701|32520|TOL|10.52B|10520000000|101.09|1439739|80.97|42|2024-02-27|15/01/2024||1.78||1870000000|101.08999633789|1|2023-12-05|15/10/2023|4.11|3.71|3020000000|2780000000|87.209999084473|1
2024-01-21 12:54:32|00702|29680|TFX|11.6B|11600000000|246.83|280870|4.73|43|2024-04-25|15/03/2024||3.12||733270000|246.83000183105|1|2024-02-22|15/12/2023||3.26||768700000|246.83000183105|1
2024-01-21 12:54:38|00703|32322|ALSN|5.12B|5120000000|57.27|630189|37.57|43|2024-04-24|15/03/2024||1.79||763090000|57.270000457764|1|2024-02-14|15/12/2023||1.42||739730000|57.270000457764|1
2024-01-21 12:54:49|00704|955543|CC|4.34B|4340000000|29.22|1217085|-13.35|36|2024-04-29|15/03/2024||0.8512||1530000000|29.219999313354|1|2024-02-14|15/12/2023||0.2358||1320000000|29.219999313354|1
2024-01-21 12:54:56|00705|20651|MOH|21.31B|21310000000|365.36|377757|22.83|43|2024-04-24|15/03/2024||6.4||9270000000|365.51000976562|1|2024-02-07|15/12/2023||4.35||8350000000|365.51000976562|1
2024-01-21 12:55:01|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
2024-01-21 12:55:08|00707|21143|STE|21.88B|21880000000|221.37|447814|7.93|43|2024-05-09|15/03/2024||2.46||1460000000|221.42999267578|1|2024-02-08|15/12/2023||2.17||1350000000|221.42999267578|1
2024-01-21 12:55:13|00708|1162160|AZEK|5.46B|5460000000|37.43|1439635|59.28|21|2024-05-07|15/03/2024||0.2627||380200000|37.430000305176|1|2024-02-06|15/12/2023||0.057||233780000|37.430000305176|1
2024-01-21 12:55:20|00709|16715|NDSN|14.45B|14450000000|253.42|204973|8.38|42|2024-02-20|15/01/2024||1.99||627440000|253.41999816895|1|2023-12-13|15/10/2023|2.46|2.4|719000000|706820000|237.83999633789|1
2024-01-21 12:55:25|00710|1013387|ATUS|1B|1000000000|2.2|5011762|-54.17|29|2024-04-25|15/03/2024||0.0433||2250000000|2.2000000476837|1|2024-02-14|15/12/2023||0.0694||2290000000|2.2000000476837|1
2024-01-21 12:55:33|00711|20249|AWI|4.4B|4400000000|99.48|554157|33.98|43|2024-04-23|15/03/2024||1.17||308820000|99.48999786377|1|2024-02-20|15/12/2023||1.03||304810000|99.48999786377|1
2024-01-21 12:55:38|00712|1167065|LESL|1.25B|1250000000|6.76|3357165|-51.58|18|2024-05-01|15/03/2024||-0.1782||204060000|6.7600002288818|1|2024-02-01|15/12/2023||-0.21||169880000|6.7600002288818|1
2024-01-21 12:55:44|00713|993236|LW|15.77B|15770000000|109.24|1592931|13.13|31|2024-04-04|15/02/2024||1.49||1670000000|109.23999786377|1|2024-01-04|15/11/2023|1.45|1.42|1730000000|1700000000|104.93000030518|1
2024-01-21 12:55:51|00714|29683|THO|6.07B|6070000000|113.84|485125|29.29|43|2024-03-06|15/01/2024||0.6973||2240000000|113.83999633789|1|2023-12-06|15/10/2023|0.99|0.95|2500000000|2570000000|103|1
2024-01-21 12:55:55|00715|1164096|RKT|24.22B|24220000000|12.22|2755009|38.71|21|2024-05-02|15/03/2024||-0.0013||929870000|12.220000267029|1|2024-02-22|15/12/2023||-0.0535||762440000|12.220000267029|1
2024-01-21 12:56:01|00716|1168839|PLTK|2.72B|2720000000|7.42|847575|-27.25|18|2024-05-07|15/03/2024||0.202||650210000|7.4200000762939|1|2024-02-22|15/12/2023||0.1685||629470000|7.4200000762939|1
2024-01-21 12:56:09|00717|20896|RRX|9.28B|9280000000|139.88|520807|3.82|43|2024-04-24|15/03/2024||2.21||1610000000|139.85000610352|1|2024-02-07|15/12/2023||2.23||1620000000|139.85000610352|1
2024-01-21 12:56:16|00718|1167331|SHC|4.23B|4230000000|14.98|791907|-11.47|20|2024-05-02|15/03/2024||0.1855||259230000|14.979999542236|1|2024-02-27|15/12/2023||0.254||300400000|14.979999542236|1
2024-01-21 12:56:23|00719|6387|STLD|18.26B|18260000000|112.86|1287684|4.48|51|2024-04-17|15/03/2024||3.17||4610000000|112.86000061035|1|2024-01-23|15/12/2023||2.63||4200000000|112.86000061035|1
2024-01-21 12:56:28|00720|39142|TKO|13.31B|13310000000|77.55|1208220|-12.56|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
2024-01-21 12:56:34|00721|1096042|FTDR|2.65B|2650000000|33.33|780945|33.86|29|2024-05-02|15/03/2024||0.2345||385980000|33.330001831055|1|2024-02-22|15/12/2023||0.0267||359000000|33.330001831055|1
2024-01-21 12:56:40|00722|21164|HEI|21.23B|21230000000|176.29|339154|7.04|42|2024-02-27|15/01/2024||0.7424||890790000|176.38000488281|1|2023-12-18|15/10/2023|0.74|0.6829|936450000|901130000|181.85000610352|1
2024-01-21 12:56:47|00723|1176184|VSCO|1.82B|1820000000|23.44|2227073|-41.03|15|2024-02-29|15/01/2024||2.43||2090000000|23.440000534058|1|2023-11-29|15/10/2023|-0.86|-0.79|1270000000|1270000000|22.329999923706|1
2024-01-21 12:56:54|00724|48413|COMM|504.7M|504700000|2.38|3759148|-73.08|42|2024-05-02|15/03/2024||0.0914||1580000000|2.3800001144409|1|2024-02-15|15/12/2023||0.0824||1520000000|2.3800001144409|1
2024-01-21 12:56:59|00725|1164707|CVAC|815.08M|815080000|3.64|1067902|-65.2|14|2024-05-22|15/03/2024||-0.211||10510000|3.6400001049042|1|2024-04-24|15/12/2023||-0.1989||27370000|3.6400001049042|1
2024-01-21 12:57:05|00726|1163543|OPEN|2.11B|2110000000|3.15|20594336|96.88|19|2024-05-02|15/03/2024||-0.199||1250000000|3.1500000953674|1|2024-02-15|15/12/2023||-0.2368||827600000|3.1500000953674|1
2024-01-21 12:57:10|00727|8277|VYX|2.08B|2080000000|14.75|2243188|-43.94|42|2024-05-02|15/03/2024||0.4424||923800000|14.75|1|2024-02-06|15/12/2023||0.6699||963480000|14.75|1
2024-01-21 12:57:16|00728|1167752|CERT|2.58B|2580000000|16.13|620711|-12.95|20|2024-05-02|15/03/2024||0.1213||89460000|16.129999160767|1|2024-02-28|15/12/2023||0.1114||86600000|16.129999160767|1
2024-01-21 12:57:21|00729|1163350|JAMF|2.41B|2410000000|19.17|406355|-1.59|19|2024-05-07|15/03/2024||0.0831||150760000|19.170000076294|1|2024-02-27|15/12/2023||0.1188||148520000|19.170000076294|1
2024-01-21 12:57:28|00730|21102|CHE|8.92B|8920000000|594.41|77870|19.39|43|2024-04-23|15/03/2024||5.45||588570000|594.40997314453|1|2024-02-20|15/12/2023||6.25||586640000|594.40997314453|1
2024-01-21 12:57:36|00731|17424|UI|7.59B|7590000000|125.39|105961|-56.5|43|2024-05-10|15/03/2024||2.15||557520000|125.48000335693|1|2024-02-09|15/12/2023||1.75||511240000|125.48000335693|1
2024-01-21 12:57:43|00732|20263|GPK|7.72B|7720000000|25.25|2839438|11.92|43|2024-04-30|15/03/2024||0.66||2420000000|25.239999771118|1|2024-02-20|15/12/2023||0.7004||2400000000|25.239999771118|1
2024-01-21 12:57:50|00733|20372|MSA|6.4B|6400000000|162.86|126103|23.12|43|2024-04-24|15/03/2024||1.42||421500000|162.89999389648|1|2024-02-21|15/12/2023||1.87||467520000|162.89999389648|1
2024-01-21 12:57:55|00734|1172566|AGL|2.59B|2590000000|6.38|4544343|-68.74|17|2024-05-22|15/03/2024||0.0723||1490000000|6.3699998855591|1|2024-02-29|15/12/2023||-0.2287||1020000000|6.3699998855591|1
2024-01-21 12:58:02|00735|39255|CCK|10.85B|10850000000|90.64|1185089|3.71|43|2024-04-22|15/03/2024||1.44||3020000000|90.639999389648|1|2024-02-05|15/12/2023||1.43||2950000000|90.639999389648|1
2024-01-21 12:58:09|00736|20730|BFa|26.32B|26320000000|56.75|58179|-14.12|44|2024-03-06|15/01/2024||0.5632||1120000000|56.659999847412|1|2023-12-06|15/10/2023|0.5|0.5044|1110000000|1140000000|61.939998626709|1
2024-01-21 12:58:16|00737|16672|MSGS|4.55B|4550000000|189.75|133429|4.38|43|2024-05-01|15/03/2024||3.22||421000000|189.94000244141|1|2024-02-02|15/12/2023||0.475||325780000|189.94000244141|1
2024-01-21 12:58:21|00738|32381|DECK|19.28B|19280000000|749.25|375722|79.25|42|2024-05-23|15/03/2024||3.45||882710000|749.25|1|2024-02-01|15/12/2023||11.11||1430000000|749.25|1
2024-01-21 12:58:28|00739|20246|SPR|3.16B|3160000000|27.27|3983282|-15.62|43|2024-05-01|15/03/2024||-0.2051||1820000000|27.260000228882|1|2024-02-06|15/12/2023||-0.4027||1740000000|27.260000228882|1
2024-01-21 12:58:35|00740|942671|SYNH|4.46B|4460000000|42.98|1382765|21.93|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
2024-01-21 12:58:40|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
2024-01-21 12:58:46|00742|1167058|ALGM|5.4B|5400000000|28.07|1349009|-13.5|20|2024-05-09|15/03/2024||0.2795||254710000|28.069999694824|1|2024-02-01|15/12/2023||0.2879||254950000|28.069999694824|1
2024-01-21 12:58:53|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
2024-01-21 12:58:59|00744|1163886|BEPC|10.47B|10470000000|28.36|987101|-7.8|18|2024-02-02|15/12/2023||-0.1124||1300000000|28.360000610352|1|2023-11-03|15/09/2023|-0.096|-0.1198|934000000|1180000000|24.89999961853|1
2024-01-21 12:59:05|00745|39237|SIX|2.05B|2050000000|24.53|1789738|-7.5|43|2024-04-23|15/03/2024||-0.8379||149010000|24.530000686646|1|2024-02-22|15/12/2023||0.2698||295480000|24.530000686646|1
2024-01-21 12:59:11|00746|948325|||||||37|2024-05-02|15/03/2024||0.9321||1100000000|108.04000091553|1|2024-02-13|15/12/2023||1.04||1100000000|108.04000091553|1
2024-01-21 12:59:17|00747|20917|BYD|6.28B|6280000000|64.16|906248|6.7|43|2024-04-23|15/03/2024||1.61||951050000|64.180000305176|1|2024-02-08|15/12/2023||1.47||926880000|64.180000305176|1
2024-01-21 12:59:23|00748|52812|IOVA|1.99B|1990000000|7.78|7628717|24.08|36|2024-05-07|15/03/2024||-0.3625||28640000|7.7800002098083|1|2024-02-27|15/12/2023||-0.4389||1860000|7.7800002098083|1
2024-01-21 12:59:30|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
2024-01-21 12:59:37|00750|8124|BC|5.98B|5980000000|86.8|705484|11.31|44|2024-04-25|15/03/2024||2.23||1630000000|86.849998474121|1|2024-02-01|15/12/2023||1.66||1440000000|86.849998474121|1
2024-01-21 12:59:43|00751|942636|AXTA|7.14B|7140000000|32.45|2024713|18.43|38|2024-04-22|15/03/2024||0.4282||1320000000|32.450000762939|1|2024-02-08|15/12/2023||0.4433||1290000000|32.450000762939|1
2024-01-21 12:59:50|00752|20809|DCI|7.7B|7700000000|64.08|448833|7.44|42|2024-03-06|15/01/2024||0.7412||868740000|64.099998474121|1|2023-11-29|15/10/2023|0.75|0.72|846300000|857510000|58.770000457764|1
2024-01-21 12:59:57|00753|20879|LAD|8.17B|8170000000|296.75|198410|23.43|43|2024-04-17|15/03/2024||9||8530000000|296.73999023438|1|2024-02-14|15/12/2023||8.26||7950000000|296.73999023438|1
2024-01-21 13:00:02|00754|20849|BRO|21.3B|21300000000|74.81|1416130|21.21|43|2024-04-22|15/03/2024||0.948||1220000000|74.830001831055|1|2024-01-22|15/12/2023||0.5307||985530000|74.830001831055|1
2024-01-21 13:00:11|00755|39138|AGCO|8.81B|8810000000|117.66|665566|-14.17|43|2024-04-30|15/03/2024||2.81||3110000000|117.66000366211|1|2024-02-06|15/12/2023||4.05||4040000000|117.66000366211|1
2024-01-21 13:00:18|00756|1097781|NFE|6.64B|6640000000|32.38|1316119|-8.48|27|2024-05-02|15/03/2024||1.11||917000000|32.380001068115|1|2024-02-27|15/12/2023||0.8588||790680000|32.380001068115|1
2024-01-21 13:00:24|00757|1161057|HWM|22.95B|22950000000|55.73|2470885|44.01|31|2024-04-30|15/03/2024||0.5003||1700000000|55.740001678467|1|2024-02-13|15/12/2023||0.4668||1650000000|55.740001678467|1
2024-01-21 13:00:31|00758|20947|SKX|9.98B|9980000000|64.81|1757574|39.02|43|2024-04-25|15/03/2024||1.2||2190000000|64.819999694824|1|2024-02-01|15/12/2023||0.5439||2040000000|64.819999694824|1
2024-01-21 13:00:37|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
2024-01-21 13:00:44|00760|21213|OLN|6.26B|6260000000|51.04|1215364|-9.49|43|2024-04-25|15/03/2024||0.3945||1660000000|51.049999237061|1|2024-01-25|15/12/2023||0.2031||1510000000|51.049999237061|1
2024-01-21 13:00:50|00761|39164|DAR|6.95B|6950000000|43.55|2236867|-33.64|43|2024-05-08|15/03/2024||1.07||1800000000|43.549999237061|1|2024-02-27|15/12/2023||0.8775||1700000000|43.549999237061|1
2024-01-21 13:00:58|00762|39306|WLK|17.74B|17740000000|138.48|336080|21.57|43|2024-05-02|15/03/2024||1.31||2960000000|138.47999572754|1|2024-02-20|15/12/2023||0.9043||2860000000|138.47999572754|1
2024-01-21 13:01:03|00763|1173265|PCOR|9.93B|9930000000|69.14|1379684|29.69|14|2024-05-01|15/03/2024||0.0682||257380000|69.169998168945|1|2024-02-20|15/12/2023||0.0728||248330000|69.169998168945|1
2024-01-21 13:01:09|00764|1174594|MCW|2.7B|2700000000|8.59|1661630|-10.43|15|2024-05-09|15/03/2024||0.0908||247820000|8.5900001525879|1|2024-03-21|15/12/2023||0.0644||230120000|8.5900001525879|1
2024-01-21 13:01:15|00765|39334|PENN|3.48B|3480000000|23.28|5748077|-29.13|43|2024-05-02|15/03/2024||-0.1098||1660000000|23.280000686646|1|2024-02-15|15/12/2023||-0.417||1560000000|23.280000686646|1
2024-01-21 13:01:21|00766|20774|PPC|6.6B|6600000000|27.89|733363|7.23|43|2024-04-24|15/03/2024||0.454||4350000000|27.889999389648|1|2024-02-07|15/12/2023||0.4283||4470000000|27.889999389648|1
2024-01-21 13:01:25|00767|1161540|VRM|62.88M|62880000|0.44|2525086|-52.94|20|2024-05-07|15/03/2024||-0.45||243310000|0.43880000710487|1|2024-02-27|15/12/2023||-0.4528||266370000|0.43880000710487|1
2024-01-21 13:01:30|00768|1172716|DV|6.77B|6770000000|39.82|1705923|69.45|18|2024-05-08|15/03/2024||0.134||148110000|39.819999694824|1|2024-03-05|15/12/2023||0.2147||171830000|39.819999694824|1
2024-01-21 13:01:35|00769|1175175|CNM|8.67B|8670000000|41.04|3207454|96.65|13|2024-03-19|15/01/2024||0.317||1430000000|41.040000915527|1|2023-12-05|15/10/2023|0.65|0.65|1830000000|1820000000|36.090000152588|1
2024-01-21 13:01:41|00770|32366|HLF|1.23B|1230000000|12.41|1490341|-28.55|43|2024-04-30|15/03/2024||0.6014||1250000000|12.409999847412|1|2024-02-14|15/12/2023||0.3909||1190000000|12.409999847412|1
2024-01-21 13:01:46|00771|1164644|DCT|2.60B|2600000000|18.99|1941656|-0.21|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
2024-01-21 13:01:52|00772|21114|G|6.41B|6410000000|35.36|1386017|-25.98|43|2024-05-02|15/03/2024||0.7165||1120000000|35.360000610352|1|2024-02-08|15/12/2023||0.736||1120000000|35.360000610352|1
2024-01-21 13:01:57|00773|1175119|PYCR|3.59B|3590000000|20.24|774069|-14.45|17|2024-05-02|15/03/2024||0.1998||187890000|20.239999771118|1|2024-02-07|15/12/2023||0.0856||155530000|20.239999771118|1
2024-01-21 13:02:04|00774|1167748|AI|2.97B|2970000000|24.81|8807438|83.23|18|2024-03-01|15/01/2024||-0.276||76100000|24.809999465942|1|2023-12-06|15/10/2023|-0.13|-0.18|73200000|74330000|30.049999237061|1
2024-01-21 13:02:10|00775|15629|CACC|6.68B|6680000000|531.75|61864|30.98|43|2024-04-29|15/03/2024||7.54||469140000|531.75|1|2024-01-30|15/12/2023||5.9||460960000|531.75|1
2024-01-21 13:02:15|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
2024-01-21 13:02:20|00777|1163737|UWMC|10.13B|10130000000|6.35|1299977|52.64|19|2024-05-07|15/03/2024||0.0536||437400000|6.3499999046326|1|2024-02-28|15/12/2023||0.0361||383150000|6.3499999046326|1
2024-01-21 13:02:26|00778|1171775|DSEY|2.72B|2720000000|8.39|2028478|54.51|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
2024-01-21 13:02:33|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
2024-01-21 13:02:39|00780|41261|GMED|7.79B|7790000000|56.52|1251374|-23.67|43|2024-05-02|15/03/2024||0.6049||592830000|56.520000457764|1|2024-02-20|15/12/2023||0.5822||607920000|56.520000457764|1
2024-01-21 13:02:43|00781|1163042|LMND|1.15B|1150000000|16.45|2071410|11|20|2024-05-07|15/03/2024||-0.7911||119770000|16.450000762939|1|2024-02-21|15/12/2023||-0.7995||111710000|16.450000762939|1
2024-01-21 13:02:50|00782|1173436|FIGS|1B|1000000000|5.92|3282980|-29.44|17|2024-05-09|15/03/2024||0.0119||128870000|5.9200000762939|1|2024-03-05|15/12/2023||0.0163||149140000|5.9200000762939|1
2024-01-21 13:02:57|00783|39168|LPX|4.88B|4880000000|67.73|681654|7.68|43|2024-05-01|15/03/2024||0.906||659120000|67.730003356934|1|2024-02-14|15/12/2023||0.5219||612010000|67.730003356934|1
2024-01-21 13:03:03|00784|1174607|LZ|2.04B|2040000000|10.83|1415337|29.86|20|2024-05-08|15/03/2024||0.1017||175880000|10.829999923706|1|2024-03-07|15/12/2023||0.102||156560000|10.829999923706|1
2024-01-21 13:03:09|00785|1163277|GOCO|277.4M|277400000|12.4|18119|-13.04|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
2024-01-21 13:03:15|00786|1168863|WOOF|684.65M|684650000|2.55|5514157|-76.56|18|2024-03-14|15/01/2024||0.0291||1630000000|2.5499999523163|1|2023-11-29|15/10/2023|-0.05|0.02|1490000000|1510000000|3.8399999141693|1
2024-01-21 13:03:22|00787|8107|SNV|5.52B|5520000000|37.63|1473748|-4.44|44|2024-04-23|15/03/2024||0.9412||542330000|37.630001068115|1|2024-01-17|15/12/2023|0.8|0.9457|488680000|519520000|35.450000762939|1
2024-01-21 13:03:30|00788|15777|COLM|4.74B|4740000000|78.4|415312|-11.75|43|2024-04-25|15/03/2024||0.5826||770670000|78.400001525879|1|2024-02-01|15/12/2023||1.96||1080000000|78.400001525879|1
2024-01-21 13:03:35|00789|16781|NXST|5.85B|5850000000|172.53|317336|-7.2|42|2024-05-07|15/03/2024||4.95||1320000000|172.5299987793|1|2024-02-28|15/12/2023||4.12||1320000000|172.5299987793|1
2024-01-21 13:03:41|00790|1172383|TSP|109.86M|109860000|0.48|1941140|-76.8|14|2024-05-06|15/03/2024||-0.329||122750|0.47789999842644|1|2024-02-07|15/12/2023||-0.3182||92000|0.47789999842644|1
2024-01-21 13:03:47|00791|17183|SIVBQ|7.11M|7110000|0.0900|106053|-99.97|43|2024-04-25|15/03/2024||3.75||1350000000|0.09000000357628|1|2024-01-18|15/12/2023||4.23||1580000000|0.14000000059605|1
2024-01-21 13:03:53|00792|20751|FRCB|12.59M|12590000|0.07|958448|-99.95|43|2024-04-12|15/03/2024||-2.37||469870000|0.07999999821186|1|2024-01-22|15/12/2023||-2.32||845000000|0.07999999821186|1
2024-01-21 13:03:57|00793|1159417|OTIS|35.92B|35920000000|87.78|2118389|8.63|21|2024-04-23|15/03/2024||0.8775||3480000000|87.779998779297|1|2024-01-31|15/12/2023||0.8583||3570000000|87.779998779297|1
2024-01-21 13:04:03|00794|1135949|CTVA|32.14B|32140000000|45.6|4082863|-26.88|25|2024-05-01|15/03/2024||1.05||4780000000|45.599998474121|1|2024-01-31|15/12/2023||0.0665||3610000000|45.599998474121|1
2024-01-21 13:04:10|00795|943143|LBRDK|11.4B|11400000000|78.12|918625|-14.35|37|2024-05-09|15/03/2024||1.28||252900000|78.120002746582|1|2024-02-29|15/12/2023||2.28||250830000|78.120002746582|1
2024-01-21 13:04:16|00796|995924|INVH|20.67B|20670000000|33.69|3087067|6.85|31|2024-04-24|15/03/2024||0.1762||624690000|33.680000305176|1|2024-02-14|15/12/2023||0.1747||616140000|33.680000305176|1
2024-01-21 13:04:22|00797|20790|SUI|16.42B|16420000000|129.19|828906|-12.63|43|2024-04-24|15/03/2024||-0.0242||681890000|129.19000244141|1|2024-02-20|15/12/2023||0.0414||667660000|129.19000244141|1
2024-01-21 13:04:28|00798|39337|TRMB|12.44B|12440000000|50.01|1499668|-10.36|43|2024-05-01|15/03/2024||0.6876||980950000|50.009998321533|1|2024-02-07|15/12/2023||0.5975||911720000|50.009998321533|1
2024-01-21 13:04:34|00799|955846|TDOC|3.35B|3350000000|20.24|4714654|-22.69|36|2024-04-24|15/03/2024||-0.4179||672390000|20.239999771118|1|2024-02-21|15/12/2023||-0.2285||671140000|20.239999771118|1
2024-01-21 13:04:39|00800|24297|TDY|20.56B|20560000000|435.61|229059|7.76|43|2024-04-24|15/03/2024||4.79||1420000000|435.63000488281|1|2024-01-24|15/12/2023||5.04||1460000000|435.63000488281|1
2024-01-21 13:04:45|00801|1142204|AMCR|13.68B|13680000000|9.47|8230906|-20.29|27|2024-04-30|15/03/2024||0.174||3630000000|9.4700002670288|1|2024-01-30|15/12/2023||0.1527||3420000000|9.4700002670288|1
2024-01-21 13:04:52|00802|17124|SBNY|81.05M|81050000|1.3|967079|-98.98|43|2024-04-17|15/03/2024||4.23||705600000|1.2999999523163|1|2024-01-22|15/12/2023||4.06||675400000|1.2999999523163|1
2024-01-21 13:04:58|00803|101848|ALLY|10.76B|10760000000|35.57|4360698|13.17|40|2024-04-11|15/03/2024||0.5668||2000000000|35.569999694824|1|2024-01-19|15/12/2023|0.45|0.45|2100000000|2000000000|32.130001068115|1
2024-01-21 13:05:04|00804|39139|IEX|15.66B|15660000000|207.04|471376|-10.45|43|2024-04-25|15/03/2024||2.03||828760000|207.03999328613|1|2024-02-06|15/12/2023||1.78||766780000|207.03999328613|1
2024-01-21 13:05:11|00805|17251|SSNC|14.98B|14980000000|60.52|1119501|7.55|43|2024-04-25|15/03/2024||1.24||1410000000|60.520000457764|1|2024-02-13|15/12/2023||1.24||1390000000|60.520000457764|1
2024-01-21 13:05:18|00806|29723|WAB|22.93B|22930000000|128.01|930536|25.68|43|2024-04-25|15/03/2024||1.49||2380000000|128.00999450684|1|2024-02-14|15/12/2023||1.58||2480000000|128.00999450684|1
2024-01-21 13:05:23|00807|1061925|VICI|31.62B|31620000000|30.56|6602096|-8.99|26|2024-04-30|15/03/2024||0.6609||926840000|30.559999465942|1|2024-02-22|15/12/2023||0.6514||918080000|30.559999465942|1
2024-01-21 13:05:28|00808|39171|CPT|10.7B|10700000000|98.74|1088687|-13.9|43|2024-04-25|15/03/2024||0.3967||382380000|98.73999786377|1|2024-02-01|15/12/2023||0.3997||387370000|98.73999786377|1
2024-01-21 13:05:35|00809|20475|BIO|8.99B|8990000000|306.48|283610|-32.98|43|2024-04-25|15/03/2024||3.28||661390000|306.61999511719|1|2024-02-08|15/12/2023||2.82||685000000|306.61999511719|1
2024-01-21 13:05:44|00810|13972|WOLF|4.06B|4060000000|32.39|3807746|-59.47|43|2024-04-24|15/03/2024||-0.6292||225840000|32.389999389648|1|2024-01-24|15/12/2023||-0.6445||206400000|32.389999389648|1
2024-01-21 13:05:49|00811|1073206|CDAY|10.23B|10230000000|66.26|1324297|-5|29|2024-05-01|15/03/2024||0.4413||428360000|66.26000213623|1|2024-02-07|15/12/2023||0.3224||399820000|66.26000213623|1
2024-01-21 13:05:55|00812|15579|BMRN|17.38B|17380000000|92.25|1745331|-16.7|43|2024-04-24|15/03/2024||0.3975||657430000|92.25|1|2024-02-21|15/12/2023||0.203||640700000|92.25|1
2024-01-21 13:06:01|00813|29737|EVRG|11.59B|11590000000|50.44|2812643|-15.43|43|2024-05-03|15/03/2024||0.666||1310000000|50.439998626709|1|2024-02-23|15/12/2023||0.3542||1160000000|50.439998626709|1
2024-01-21 13:06:07|00814|1096067|ELAN|7.19B|7190000000|14.6|5446001|10.77|27|2024-05-07|15/03/2024||0.3064||1210000000|14.60000038147|1|2024-02-21|15/12/2023||0.1074||1000000000|14.60000038147|1
2024-01-21 13:06:14|00815|41250|WPC|14.36B|14360000000|65.66|2117504|-21.81|43|2024-04-26|15/03/2024||0.53||400000000|65.660003662109|1|2024-02-09|15/12/2023||0.59||413270000|65.660003662109|1
2024-01-21 13:06:21|00816|39241|FNF|13.3B|13300000000|48.88|1670642|16.38|43|2024-05-07|15/03/2024||0.9103||2600000000|48.880001068115|1|2024-02-21|15/12/2023||1.02||2930000000|48.880001068115|1
2024-01-21 13:06:27|00817|15572|BLDR|21.28B|21280000000|172.55|1931829|143.1|43|2024-05-02|15/03/2024||2.38||3970000000|172.50999450684|1|2024-02-22|15/12/2023||2.49||4000000000|172.50999450684|1
2024-01-21 13:06:33|00818|20580|JLL|8.25B|8250000000|173.45|311378|-1.82|43|2024-05-07|15/03/2024||1.01||4970000000|173.50999450684|1|2024-02-27|15/12/2023||3.76||5800000000|173.50999450684|1
2024-01-21 13:06:40|00819|19696|LDOS|15.11B|15110000000|109.87|718334|14.38|42|2024-04-30|15/03/2024||1.76||3860000000|109.87999725342|1|2024-02-13|15/12/2023||1.74||3800000000|109.87999725342|1
2024-01-21 13:06:46|00820|1075224|EQH|11.18B|11180000000|33.04|3861400|9.11|29|2024-05-06|15/03/2024||1.4||3650000000|33.040000915527|1|2024-02-06|15/12/2023||1.21||3570000000|33.040000915527|1
2024-01-21 13:06:53|00821|39190|BG|13.47B|13470000000|92.68|1150280|-4.88|44|2024-04-24|15/03/2024||3.02||15160000000|92.680000305176|1|2024-02-07|15/12/2023||2.86||15250000000|92.680000305176|1
2024-01-21 13:07:00|00822|20330|MPW|1.84B|1840000000|3.075|20118684|-77.59|43|2024-04-25|15/03/2024||0.1867||308920000|3.0699999332428|1|2024-02-01|15/12/2023||0.1567||320050000|3.0699999332428|1
2024-01-21 13:07:07|00823|24321|TRGP|18.39B|18390000000|82.48|1631447|9.01|43|2024-05-02|15/03/2024||1.4||4190000000|82.48999786377|1|2024-02-15|15/12/2023||1.52||3730000000|82.48999786377|1
2024-01-21 13:07:15|00824|20844|ATO|17.06B|17060000000|113.03|1067756|0.03|43|2024-05-01|15/03/2024||2.67||1740000000|113.08000183105|1|2024-02-06|15/12/2023||2.05||1430000000|113.08000183105|1
2024-01-21 13:07:20|00825|13569|FSLR|15.59B|15590000000|145.92|2358416|-13.08|43|2024-04-25|15/03/2024||2.57||927330000|145.91999816895|1|2024-02-22|15/12/2023||3.21||1310000000|145.91999816895|1
2024-01-21 13:07:28|00826|23064|QGEN|10.3B|10300000000|41.31|1333379|-10.49|39|2024-05-07|15/03/2024||0.4917||489300000|45.130001068115|1|2024-02-06|15/12/2023||0.5326||500920000|45.130001068115|1
2024-01-21 13:07:35|00827|20301|NLY|9.65B|9650000000|19.3|4836768|-15.13|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
2024-01-21 13:07:42|00828|940831|FWONK|14.62B|14620000000|63.04|1001206|-6.73|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
2024-01-21 13:07:47|00829|958243|RUN|2.87B|2870000000|13.17|14271970|-49.27|36|2024-05-01|15/03/2024||-0.353||542210000|13.170000076294|1|2024-02-21|15/12/2023||-0.2112||534290000|13.170000076294|1
2024-01-21 13:07:53|00830|20476|BKIN|212.77M|212770000|75.76|14287693|25|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
2024-01-21 13:07:59|00831|16037|EWBC|9.99B|9990000000|70.86|1023324|4.07|43|2024-04-23|15/03/2024||1.98||634060000|70.860000610352|1|2024-01-23|15/12/2023||1.74||641330000|70.860000610352|1
2024-01-21 13:08:04|00832|942360|AMH|14.72B|14720000000|35.61|2773002|9.67|39|2024-05-02|15/03/2024||0.1612||431270000|35.610000610352|1|2024-02-22|15/12/2023||0.1336||411720000|35.610000610352|1
2024-01-21 13:08:10|00833|21027|HUBB|17.67B|17670000000|329.55|453444|46.64|43|2024-04-23|15/03/2024||3.8||1390000000|329.61999511719|1|2024-01-30|15/12/2023||3.58||1320000000|329.61999511719|1
2024-01-21 13:08:16|00834|39220|WRB|19.42B|19420000000|75.32|1285059|7.72|43|2024-04-23|15/03/2024||1.44||2760000000|75.319999694824|1|2024-01-24|15/12/2023||1.38||2700000000|75.319999694824|1
2024-01-21 13:08:22|00835|21198|CUBE|10.26B|10260000000|45.34|1877774|6.36|43|2024-04-25|15/03/2024||0.4349||257740000|45.340000152588|1|2024-02-22|15/12/2023||0.4506||260650000|45.340000152588|1
2024-01-21 13:08:28|00836|39258|SCI|9.96B|9960000000|67.39|888584|-4.06|43|2024-04-29|15/03/2024||0.8924||1020000000|67.389999389648|1|2024-02-13|15/12/2023||0.9118||1020000000|67.389999389648|1
2024-01-21 13:08:33|00837|9235|RS|16.03B|16030000000|278.89|276465|29.31|43|2024-04-25|15/03/2024||5.31||3690000000|278.83999633789|1|2024-02-15|15/12/2023||3.91||3300000000|278.83999633789|1
2024-01-21 13:08:41|00838|39140|LEA|7.59B|7590000000|130.21|593048|-4.55|43|2024-04-30|15/03/2024||3.43||6030000000|130.21000671387|1|2024-02-06|15/12/2023||3.11||5660000000|130.21000671387|1
2024-01-21 13:08:48|00839|42582|GLPI|12.77B|12770000000|46.51|1727522|-10.9|42|2024-04-25|15/03/2024||0.7011||362520000|46.509998321533|1|2024-02-22|15/12/2023||0.6931||361140000|46.509998321533|1
2024-01-21 13:08:54|00840|6447|IAC|4.33B|4330000000|50.49|642058|-8.28|43|2024-05-07|15/03/2024||-0.6374||1010000000|50.490001678467|1|2024-02-13|15/12/2023||-0.1335||1060000000|50.490001678467|1
2024-01-21 13:09:01|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
2024-01-21 13:09:07|00842|29655|GWRE|9.44B|9440000000|115.25|753263|64.69|42|2024-03-05|15/01/2024||0.2807||251280000|115.25|1|2023-12-07|15/10/2023|0.00|-0.16|207400000|200880000|98.080001831055|1
2024-01-21 13:09:13|00843|13961|WTRG|10.07B|10070000000|36.83|1650983|-20.86|43|2024-05-06|15/03/2024||0.725||759500000|36.830001831055|1|2024-02-27|15/12/2023||0.5072||729800000|36.830001831055|1
2024-01-21 13:09:19|00844|39165|LII|15.78B|15780000000|444.05|283018|85.28|44|2024-04-22|15/03/2024||3.14||1080000000|444.04998779297|1|2024-01-31|15/12/2023||3.47||1140000000|444.04998779297|1
2024-01-21 13:09:26|00845|20553|LSI|11.52B|11520000000|133.10|761701|31|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
2024-01-21 13:09:32|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
2024-01-21 13:09:40|00847|7972|CLF|8.95B|8950000000|17.73|9343101|-15.45|43|2024-04-24|15/03/2024||0.391||5330000000|17.729999542236|1|2024-01-29|15/12/2023||-0.0232||5160000000|17.729999542236|1
2024-01-21 13:09:48|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
2024-01-21 13:09:53|00849|1123969|TW|22.99B|22990000000|97.95|1049873|35.57|25|2024-04-25|15/03/2024||0.6386||374880000|97.949996948242|1|2024-02-06|15/12/2023||0.6217||367230000|97.949996948242|1
2024-01-21 13:10:00|00850|20803|CLVT|6.12B|6120000000|9.22|5665173|-15.18|43|2024-05-06|15/03/2024||0.1737||641430000|9.2200002670288|1|2024-02-29|15/12/2023||0.2116||685030000|9.2200002670288|1
2024-01-21 13:10:07|00851|24357|WSO|14.8B|14800000000|400.22|268683|47.71|43|2024-04-18|15/03/2024||2.76||1630000000|400.20001220703|1|2024-02-08|15/12/2023||2.45||1650000000|400.20001220703|1
2024-01-21 13:10:14|00852|39217|AFG|10B|10000000000|119.39|335904|-12.63|43|2024-05-01|15/03/2024||2.93||1710000000|119.38999938965|1|2024-02-06|15/12/2023||2.91||1670000000|119.38999938965|1
2024-01-21 13:10:19|00853|254|AA|4.88B|4880000000|27.38|6012476|-46.31|31|2024-04-17|15/03/2024||-0.3965||2550000000|27.360000610352|1|2024-01-17|15/12/2023|-0.56|-0.84|2600000000|2600000000|27.870000839233|1
2024-01-21 13:10:24|00854|41235|REXR|12.01B|12010000000|55.08|1561618|-8.54|43|2024-04-17|15/03/2024||0.32||215750000|55.080001831055|1|2024-02-06|15/12/2023||0.2708||211550000|55.080001831055|1
2024-01-21 13:10:30|00855|20451|KNX|8.88B|8880000000|55.02|1988094|-2.55|43|2024-04-18|15/03/2024||0.4564||1940000000|55.009998321533|1|2024-01-24|15/12/2023||0.442||1960000000|55.009998321533|1
2024-01-21 13:10:36|00856|39189|DOX|10.83B|10830000000|92.66|671449|2.22|43|2024-05-08|15/03/2024||1.6||1250000000|92.660003662109|1|2024-02-06|15/12/2023||1.56||1240000000|92.660003662109|1
2024-01-21 13:10:43|00857|39169|ACM|12.03B|12030000000|88.5|739658|2.02|43|2024-05-06|15/03/2024||1.08||1820000000|88.5|1|2024-02-05|15/12/2023||0.9468||1740000000|88.5|1
2024-01-21 13:10:48|00858|6446|CIEN|7.61B|7610000000|52.51|1593681|4.41|42|2024-03-05|15/01/2024||0.4796||1020000000|52.509998321533|1|2023-12-07|15/10/2023|0.75|0.69|1130000000|1100000000|45.759998321533|1
2024-01-21 13:10:55|00859|39146|UGI|4.66B|4660000000|22.1|1891289|-43.92|43|2024-05-01|15/03/2024||1.72||3206000000|22.10000038147|1|2024-01-31|15/12/2023||1.08||2806000000|22.10000038147|1
2024-01-21 13:11:01|00860|1011774|VST|14.36B|14360000000|40.16|3535690|83.8|29|2024-05-03|15/03/2024||0.22||5190000000|40.169998168945|1|2024-02-29|15/12/2023||0.1922||2910000000|40.169998168945|1
2024-01-21 13:11:08|00861|39289|OC|13.39B|13390000000|150.63|762355|70.38|44|2024-04-24|15/03/2024||2.92||2310000000|150.63000488281|1|2024-02-21|15/12/2023||2.83||2250000000|150.63000488281|1
2024-01-21 13:11:16|00862|32537|CG|14.33B|14330000000|39.73|3444911|17.34|44|2024-04-25|15/03/2024||0.8948||987770000|39.729999542236|1|2024-02-07|15/12/2023||0.7837||860620000|39.729999542236|1
2024-01-21 13:11:22|00863|39302|ST|5.21B|5210000000|34.45|2196300|-23.19|43|2024-04-23|15/03/2024||0.9282||998470000|34.450000762939|1|2024-02-06|15/12/2023||0.8545||977710000|34.450000762939|1
2024-01-21 13:11:29|00864|8266|FHN|7.87B|7870000000|14.09|8619964|-42.86|44|2024-04-16|15/03/2024||0.3283||801730000|14.079999923706|1|2024-01-18|15/12/2023|0.32|0.27|800000000|787730000|13.25|1
2024-01-21 13:11:35|00865|41195|BERY|7.77B|7770000000|67|836037|12.79|43|2024-05-02|15/03/2024||2.02||3280000000|67|1|2024-02-07|15/12/2023||1.31||2980000000|67|1
2024-01-21 13:11:43|00866|8202|ITT|9.79B|9790000000|119.18|392880|38.44|44|2024-05-03|15/03/2024||1.39||852340000|119.26999664307|1|2024-02-08|15/12/2023||1.34||814270000|119.26999664307|1
2024-01-21 13:11:50|00867|976456|LSXMK|10.2B|10200000000|31.21|1310250|0.78|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
2024-01-21 13:11:54|00868|1173555|OGN|3.96B|3960000000|15.51|4614251|-50.51|15|2024-05-02|15/03/2024||1.16||1610000000|15.5|1|2024-02-15|15/12/2023||0.7935||1560000000|15.5|1
2024-01-21 13:12:00|00869|48388|ARMK|7.51B|7510000000|28.65|3152974|-36.62|42|2024-05-07|15/03/2024||0.2598||4230000000|28.64999961853|1|2024-02-06|15/12/2023||0.3607||4290000000|28.64999961853|1
2024-01-21 13:12:07|00870|16200|GNTX|7.54B|7540000000|32.34|1431042|12.41|43|2024-04-19|15/03/2024||0.496||606100000|32.340000152588|1|2024-01-26|15/12/2023||0.435||554870000|32.340000152588|1
2024-01-21 13:12:14|00871|32374|UTHR|10.24B|10240000000|217.84|327699|-16.76|43|2024-05-01|15/03/2024||5.22||591620000|217.83999633789|1|2024-02-21|15/12/2023||4.37||574020000|217.83999633789|1
2024-01-21 13:12:20|00872|39170|ARW|6.33B|6330000000|116.83|711259|1.68|43|2024-05-02|15/03/2024||2.92||7230000000|116.83000183105|1|2024-02-08|15/12/2023||3.72||7840000000|116.83000183105|1
2024-01-21 13:12:27|00873|20979|ATR|8.6B|8600000000|130.81|305161|15.46|43|2024-04-25|15/03/2024||1.12||897120000|130.80000305176|1|2024-02-08|15/12/2023||1.12||838980000|130.80000305176|1
2024-01-21 13:12:34|00874|942640|STOR|9.09B|9090000000|32.21|2910862|0.16|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
2024-01-21 13:12:40|00875|39283|KRC|4.61B|4610000000|38.91|1141149|-0.28|43|2024-04-24|15/03/2024||0.35||281830000|38.909999847412|1|2024-02-05|15/12/2023||0.3642||282490000|38.909999847412|1
2024-01-21 13:12:46|00876|15358|AGNC|6.57B|6570000000|9.79|16255310|-15.09|43|2024-04-22|15/03/2024||0.5504||564260000|9.789999961853|1|2024-01-22|15/12/2023||0.603||570290000|9.789999961853|1
2024-01-21 13:12:52|00877|39257|NNN|7.72B|7720000000|42.33|1594878|-10.15|43|2024-04-30|15/03/2024||0.482||208760000|42.330001831055|1|2024-02-08|15/12/2023||0.4817||206340000|42.330001831055|1
2024-01-21 13:12:56|00878|1168293|AIRC|5.4B|5400000000|34.45|1251272|-4.97|16|2024-04-29|15/03/2024||0.0467||199610000|34.450000762939|1|2024-02-08|15/12/2023||0.0708||195960000|34.450000762939|1
2024-01-21 13:13:03|00879|16417|JAZZ|7.34B|7340000000|116.54|712594|-25.88|43|2024-05-07|15/03/2024||4.38||949700000|116.54000091553|1|2024-02-27|15/12/2023||5.19||1020000000|116.54000091553|1
2024-01-21 13:13:08|00880|1010884|JHG|4.84B|4840000000|29.46|911564|13.39|31|2024-05-02|15/03/2024||0.5861||542380000|29.459999084473|1|2024-02-01|15/12/2023||0.5308||521350000|29.459999084473|1
2024-01-21 13:13:14|00881|32506|DKS|11.97B|11970000000|146.49|1342864|19.05|43|2024-03-05|15/01/2024||3.32||3770000000|146.49000549316|1|2023-11-21|15/10/2023|2.85|2.46|3040000000|2950000000|119.01000213623|1
2024-01-21 13:13:20|00882|8130|NYT|7.89B|7890000000|47.99|1277347|43.21|44|2024-05-01|15/03/2024||0.2467||566000000|48|1|2024-02-07|15/12/2023||0.616||682970000|48|1
2024-01-21 13:13:26|00883|15668|CBSH|7.1B|7100000000|54.53|506898|-12.68|43|2024-04-16|15/03/2024||0.7638||380990000|54.529998779297|1|2024-01-18|15/12/2023|0.84|0.81|393300000|385680000|51.889999389648|1
2024-01-21 13:13:32|00884|20189|FR|7.29B|7290000000|53.69|1017973|3.55|43|2024-04-17|15/03/2024||0.3167||159600000|53.720001220703|1|2024-02-07|15/12/2023||0.3066||156930000|53.720001220703|1
2024-01-21 13:13:40|00885|39274|FAF|6.22B|6220000000|60.32|709200|-0.51|43|2024-04-25|15/03/2024||0.7875||1400000000|60.319999694824|1|2024-02-07|15/12/2023||1.03||1580000000|60.319999694824|1
2024-01-21 13:13:45|00886|979017|USFD|11.31B|11310000000|46|1763159|25.55|32|2024-05-07|15/03/2024||0.5894||8900000000|46|1|2024-02-15|15/12/2023||0.6644||8800000000|46|1
2024-01-21 13:13:52|00887|13090|OSK|6.99B|6990000000|106.91|476948|13.1|44|2024-04-25|15/03/2024||1.91||2430000000|106.88999938965|1|2024-01-30|15/12/2023||2.2||2460000000|106.88999938965|1
2024-01-21 13:13:58|00888|1058014|COLD|8.33B|8330000000|29.38|2045897|-3.99|29|2024-05-02|15/03/2024||0.145||536200000|29.379999160767|1|2024-02-22|15/12/2023||0.1351||607400000|29.379999160767|1
2024-01-21 13:14:05|00889|20214|RGA|11.06B|11060000000|167.94|356385|17.37|43|2024-05-02|15/03/2024||4.64||4470000000|167.88999938965|1|2024-02-01|15/12/2023||4.42||4570000000|167.88999938965|1
2024-01-21 13:14:11|00890|20664|SF|7.16B|7160000000|70.19|547191|13.59|43|2024-05-01|15/03/2024||1.46||1130000000|70.209999084473|1|2024-01-24|15/12/2023||1.32||1090000000|70.209999084473|1
2024-01-21 13:14:18|00891|16937|PNFP|6.53B|6530000000|85.8|448070|18.3|43|2024-04-15|15/03/2024||1.66||426680000|85.800003051758|1|2024-01-16|15/12/2023|1.68|1.67|396340000|416840000|84.459999084473|1
2024-01-21 13:14:26|00892|16499|LFUS|6.01B|6010000000|241.41|109275|-0.99|43|2024-04-30|15/03/2024||2.21||545700000|241.41000366211|1|2024-01-30|15/12/2023||2.03||536850000|241.41000366211|1
2024-01-21 13:14:33|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
2024-01-21 13:14:39|00894|29656|HTA|685.16M|685160000|29.20|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
2024-01-21 13:14:45|00895|20191|HII|10.18B|10180000000|255.88|267866|17.32|43|2024-05-02|15/03/2024||3.97||2860000000|256.23001098633|1|2024-02-01|15/12/2023||4.27||2780000000|256.23001098633|1
2024-01-21 13:14:51|00896|15649|CASY|10.6B|10600000000|285.58|247376|25.55|42|2024-03-05|15/01/2024||2.04||3600000000|285.57998657227|1|2023-12-11|15/10/2023|4.24|3.73|4060000000|4060000000|268.01000976562|1
2024-01-21 13:14:58|00897|20479|CFR|6.8B|6800000000|106.06|415618|-20.73|43|2024-04-25|15/03/2024||2.1||495170000|106.09999847412|1|2024-01-25|15/12/2023||1.98||489500000|106.09999847412|1
2024-01-21 13:15:05|00898|41215|VOYA|7.51B|7510000000|71.86|625942|5.74|43|2024-05-07|15/03/2024||1.83||1800000000|71.860000610352|1|2024-02-06|15/12/2023||1.86||1720000000|71.860000610352|1
2024-01-21 13:15:11|00899|1167588|CNXC|6.6B|6600000000|99.13|387971|-30.19|18|2024-03-27|15/02/2024||3.24||2450000000|99.129997253418|1|2024-01-24|15/11/2023||3.07||2200000000|99.129997253418|1
2024-01-21 13:15:17|00900|48377|BRX|6.76B|6760000000|22.5|2345865|-0.27|42|2024-04-29|15/03/2024||0.2||312850000|22.5|1|2024-02-12|15/12/2023||0.1961||311580000|22.5|1
2024-01-21 13:15:24|00901|20383|STWD|6.48B|6480000000|20.7|2433175|1.22|43|2024-05-02|15/03/2024||0.4862||533000000|20.700000762939|1|2024-02-23|15/12/2023||0.4784||559000000|20.700000762939|1
2024-01-21 13:15:30|00902|39242|ORI|8.16B|8160000000|29.96|1206738|25.15|43|2024-04-25|15/03/2024||0.645||1820000000|29.959999084473|1|2024-01-25|15/12/2023||0.7095||1950000000|29.959999084473|1
2024-01-21 13:15:38|00903|8185|X|10.67B|10670000000|47.83|6539834|69.55|40|2024-04-25|15/03/2024||0.9164||4410000000|47.830001831055|1|2024-01-25|15/12/2023||0.2796||3730000000|47.830001831055|1
2024-01-21 13:15:44|00904|20459|PB|6.2B|6200000000|66.19|637932|-10.15|43|2024-04-24|15/03/2024||1.15||285270000|66.180000305176|1|2024-01-24|15/12/2023||1.14||279650000|66.180000305176|1
2024-01-21 13:15:51|00905|13992|RGLD|7.64B|7640000000|116.34|375262|-7.72|43|2024-05-01|15/03/2024||1.01||175560000|116.33999633789|1|2024-02-14|15/12/2023||0.7054||144650000|116.33999633789|1
2024-01-21 13:15:57|00906|958233|LITE|3.6B|3600000000|53.8|1156605|-8.57|35|2024-05-01|15/03/2024||0.3268||380340000|53.799999237061|1|2024-02-01|15/12/2023||0.3052||363330000|53.799999237061|1
2024-01-21 13:16:03|00907|1152333|NVST|4.06B|4060000000|23.7|2639245|-35.63|24|2024-05-01|15/03/2024||0.3746||627810000|23.700000762939|1|2024-02-07|15/12/2023||0.3573||641780000|23.700000762939|1
2024-01-21 13:16:09|00908|39180|OGE|6.64B|6640000000|33.15|1502889|-13.58|43|2024-05-02|15/03/2024||-0.025||631640000|33.150001525879|1|2024-02-22|15/12/2023||0.2013||705130000|33.150001525879|1
2024-01-21 13:16:16|00909|29707|VAC|2.94B|2940000000|82.83|693396|-46.71|43|2024-05-02|15/03/2024||1.88||1180000000|82.830001831055|1|2024-02-21|15/12/2023||1.76||1140000000|82.830001831055|1
2024-01-21 13:16:24|00910|39186|HUN|4.08B|4080000000|23.4|1848422|-25.78|43|2024-04-30|15/03/2024||0.0999||1520000000|23.39999961853|1|2024-02-13|15/12/2023||-0.0705||1360000000|23.39999961853|1
2024-01-21 13:16:29|00911|17148|SEIC|8.35B|8350000000|63.49|564136|2.29|43|2024-04-18|15/03/2024||0.9417||495290000|63.490001678467|1|2024-01-24|15/12/2023||0.9217||482290000|63.490001678467|1
2024-01-21 13:16:36|00912|17585|WWD|8.18B|8180000000|136.22|329807|27.32|43|2024-04-29|15/03/2024||1.24||789330000|136.2200012207|1|2024-01-29|15/12/2023||1.11||749460000|136.2200012207|1
2024-01-21 13:16:43|00913|17440|UHAL|12.6B|12600000000|66.54|115863|1.14|43|2024-05-22|15/03/2024||0.43||1170000000|66.610000610352|1|2024-02-07|15/12/2023||0.88||1340000000|66.610000610352|1
2024-01-21 13:16:50|00914|39245|OHI|7.48B|7480000000|29.68|1953023|5.25|43|2024-04-29|15/03/2024||0.3225||207230000|29.680000305176|1|2024-02-07|15/12/2023||0.355||206300000|29.680000305176|1
2024-01-21 13:16:55|00915|20749|EXP|7.13B|7130000000|204.46|246919|45.6|43|2024-05-16|15/03/2024||2.71||476040000|204.44999694824|1|2024-01-25|15/12/2023||3.56||537440000|204.44999694824|1
2024-01-21 13:17:02|00916|20565|CACI|7.48B|7480000000|335.9|110278|17.45|43|2024-04-24|15/03/2024||5.5||1840000000|335.82998657227|1|2024-01-24|15/12/2023||4.48||1840000000|335.82998657227|1
2024-01-21 13:17:09|00917|39324|BPOP|5.87B|5870000000|81.33|364950|18.16|43|2024-04-23|15/03/2024||1.92||712520000|81.330001831055|1|2024-01-25|15/12/2023||1.61||709090000|81.330001831055|1
2024-01-21 13:17:17|00918|39240|INGR|7.16B|7160000000|109.89|317502|7.58|43|2024-05-02|15/03/2024||2.54||2130000000|109.88999938965|1|2024-02-06|15/12/2023||1.85||2090000000|109.88999938965|1
2024-01-21 13:17:24|00919|21040|PRI|7.94B|7940000000|226.46|129133|48.78|43|2024-05-07|15/03/2024||4.1||735820000|226.58000183105|1|2024-02-07|15/12/2023||4.26||723640000|226.58000183105|1
2024-01-21 13:17:31|00920|29665|POST|5.58B|5580000000|92.16|689044|1.62|43|2024-05-02|15/03/2024||1.17||2010000000|92.160003662109|1|2024-02-01|15/12/2023||1.12||1920000000|92.160003662109|1
2024-01-21 13:17:38|00921|989528|VVV|4.7B|4700000000|36.18|1554060|3.4|31|2024-05-08|15/03/2024||0.3468||391610000|36.180000305176|1|2024-02-07|15/12/2023||0.2842||378750000|36.180000305176|1
2024-01-21 13:17:45|00922|39177|DEI|2.85B|2850000000|14.32|2309844|-6.83|43|2024-04-30|15/03/2024||-0.09||250810000|14.319999694824|1|2024-02-06|15/12/2023||-0.0905||252290000|14.319999694824|1
2024-01-21 13:17:50|00923|1075387|NVT|9.63B|9630000000|58.04|1088712|49.36|29|2024-04-25|15/03/2024||0.7507||868380000|58.040000915527|1|2024-02-06|15/12/2023||0.7374||866900000|58.040000915527|1
2024-01-21 13:17:56|00924|48391|OMF|5.4B|5400000000|45.07|1089624|11.28|42|2024-04-24|15/03/2024||1.65||1080000000|45.069999694824|1|2024-02-07|15/12/2023||1.37||1080000000|45.069999694824|1
2024-01-21 13:18:03|00925|16321|IBKR|37.8B|37800000000|89.79|1237760|13.77|43|2024-04-16|15/03/2024||1.59||1170000000|89.790000915527|1|2024-01-16|15/12/2023|1.52|1.54|1140000000|1130000000|88.360000610352|1
2024-01-21 13:18:10|00926|16855|OZK|5.41B|5410000000|47.85|972347|10.94|43|2024-04-18|15/03/2024||1.46||399100000|47.849998474121|1|2024-01-18|15/12/2023|1.5|1.45|407580000|396230000|45.5|1
2024-01-21 13:18:17|00927|20882|MDU|3.87B|3870000000|19|1113564|-36.75|44|2024-05-01|15/03/2024||0.442||1330000000|19.010000228882|1|2024-02-08|15/12/2023||0.4877||1230000000|19.010000228882|1
2024-01-21 13:18:24|00928|20726|SON|5.62B|5620000000|57.34|428212|-3.24|43|2024-04-18|15/03/2024||1.14||1660000000|57.360000610352|1|2024-02-14|15/12/2023||1.04||1610000000|57.360000610352|1
2024-01-21 13:18:32|00929|39133|ENOV|3.27B|3270000000|59.85|720061|0.37|43|2024-05-07|15/03/2024||0.5463||448470000|59.840000152588|1|2024-02-21|15/12/2023||0.7455||445350000|59.840000152588|1
2024-01-21 13:18:40|00930|20572|CUZ|3.55B|3550000000|23.42|1618985|-9.22|43|2024-04-25|15/03/2024||0.22||197570000|23.420000076294|1|2024-02-07|15/12/2023||0.1243||198820000|23.420000076294|1
2024-01-21 13:18:47|00931|16700|NATI|7.97B|7970000000|59.98|1493751|10.56|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
2024-01-21 13:18:54|00932|20632|EVR|6.98B|6980000000|171.91|246505|37.54|43|2024-04-24|15/03/2024||2.01||605470000|171.83999633789|1|2024-01-31|15/12/2023||1.63||708940000|171.83999633789|1
2024-01-21 13:19:02|00933|39244|NYCB|7.2B|7200000000|9.97|9517097|3|43|2024-04-24|15/03/2024||0.2737||916050000|9.9700002670288|1|2024-01-31|15/12/2023||0.2635||929510000|9.9700002670288|1
2024-01-21 13:19:09|00934|41242|SRC|6.08B|6080000000|42.98|2049106|4.07|43|2024-04-30|15/03/2024||0.336||189330000|42.979999542236|1|2024-02-22|15/12/2023||0.3407||187730000|42.979999542236|1
2024-01-21 13:19:16|00935|39293|MAN|3.71B|3710000000|76.05|272664|-14.28|43|2024-04-18|15/03/2024||1.11||4440000000|76.050003051758|1|2024-01-30|15/12/2023||1.2||4550000000|76.050003051758|1
2024-01-21 13:19:23|00936|20812|DLB|8.02B|8020000000|84.37|413833|7.77|43|2024-05-02|15/03/2024||0.86||370320000|84.370002746582|1|2024-02-01|15/12/2023||0.5312||312870000|84.370002746582|1
2024-01-21 13:19:30|00937|16859|PACW|1.97B|1970000000|7.54|4703408|-69.46|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
2024-01-21 13:19:36|00938|8089|SLM|4.3B|4300000000|18.99|2148915|14.54|43|2024-04-24|15/03/2024||0.4701||442380000|18.989999771118|1|2024-01-24|15/12/2023||0.8845||454380000|18.989999771118|1
2024-01-21 13:19:43|00939|101886|ESI|5.55B|5550000000|22.98|1234124|16.41|39|2024-04-24|15/03/2024||0.337||600300000|22.979999542236|1|2024-02-20|15/12/2023||0.3256||590180000|22.979999542236|1
2024-01-21 13:19:50|00940|15321|ACHC|7.92B|7920000000|85.92|530268|1.54|43|2024-04-30|15/03/2024||0.813||768800000|85.919998168945|1|2024-02-29|15/12/2023||0.7926||727600000|85.919998168945|1
2024-01-21 13:19:56|00941|7865|AN|5.98B|5980000000|140.6|437642|23.57|43|2024-04-18|15/03/2024||5.09||6650000000|140.58999633789|1|2024-02-16|15/12/2023||4.95||6710000000|140.58999633789|1
2024-01-21 13:20:00|00942|1162794|ACI|12.67B|12670000000|22.01|2781015|4.76|21|2024-04-09|15/02/2024||0.5381||18460000000|22|1|2024-01-09|15/11/2023|0.79|0.65|18600000000|18360000000|22.989999771118|1
2024-01-21 13:20:07|00943|21174|MTZ|4.89B|4890000000|63.12|1249710|-33.7|43|2024-05-02|15/03/2024||-0.0641||2830000000|63.159999847412|1|2024-02-29|15/12/2023||0.4522||3260000000|63.159999847412|1
2024-01-21 13:20:14|00944|7860|ASH|4.01B|4010000000|79.02|507841|-28.14|43|2024-04-23|15/03/2024||1.01||561010000|79.019996643066|1|2024-01-30|15/12/2023||0.1967||478760000|79.019996643066|1
2024-01-21 13:20:21|00945|29718|VMI|4.79B|4790000000|229.5|188867|-29.62|43|2024-04-18|15/03/2024||3.35||1020000000|229.5|1|2024-02-14|15/12/2023||3.04||1040000000|229.5|1
2024-01-21 13:20:28|00946|24313|WBS|8.66B|8660000000|50.33|1312783|8.17|43|2024-04-18|15/03/2024||1.45||682550000|50.319999694824|1|2024-01-23|15/12/2023||1.49||680560000|50.319999694824|1
2024-01-21 13:20:34|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
2024-01-21 13:20:41|00948|20590|NFG|4.39B|4390000000|47.79|416987|-18.83|43|2024-05-02|15/03/2024||1.72||783940000|47.799999237061|1|2024-02-07|15/12/2023||1.46||676610000|47.799999237061|1
2024-01-21 13:20:49|00949|20743|CW|8.52B|8520000000|222.57|165716|39.81|43|2024-05-01|15/03/2024||1.75||661000000|222.77000427246|1|2024-02-14|15/12/2023||2.92||737010000|222.77000427246|1
2024-01-21 13:20:57|00950|39290|RYN|4.74B|4740000000|31.46|570375|-9.73|43|2024-05-01|15/03/2024||0.125||211670000|31.459999084473|1|2024-01-31|15/12/2023||0.1548||282140000|31.459999084473|1
2024-01-21 13:21:04|00951|8319|MTG|5.45B|5450000000|19.66|1708017|43.29|44|2024-05-01|15/03/2024||0.5662||300630000|19.670000076294|1|2024-01-31|15/12/2023||0.5652||292600000|19.670000076294|1
2024-01-21 13:21:10|00952|20853|CLH|9.18B|9180000000|169.73|329517|35.99|43|2024-05-01|15/03/2024||1.35||1350000000|169.77000427246|1|2024-02-28|15/12/2023||1.71||1360000000|169.77000427246|1
2024-01-21 13:21:17|00953|21120|IDA|4.68B|4680000000|92.5|306735|-10.63|43|2024-05-02|15/03/2024||0.8906||348860000|92.5|1|2024-02-15|15/12/2023||0.5944||269190000|92.5|1
2024-01-21 13:21:23|00954|48373|SAIC|6.74B|6740000000|129.5|313523|27.69|40|2024-03-28|15/01/2024||1.44||1630000000|129.5|1|2023-12-04|15/10/2023|2.27|1.69|1900000000|1790000000|119.91999816895|1
2024-01-21 13:21:30|00955|20976|AL|4.49B|4490000000|40.43|802317|-8.16|43|2024-05-01|15/03/2024||1.08||687930000|40.430000305176|1|2024-02-15|15/12/2023||1.1||678620000|40.430000305176|1
2024-01-21 13:21:35|00956|1130931|FSLY|2.45B|2450000000|18.76|2654685|83.2|24|2024-05-01|15/03/2024||-0.0408||134890000|18.760000228882|1|2024-02-14|15/12/2023||-0.0251||139180000|18.760000228882|1
2024-01-21 13:21:41|00957|17579|WTFC|6.03B|6030000000|98.54|417086|12.97|43|2024-04-15|15/03/2024||2.38||573340000|98.540000915527|1|2024-01-17|15/12/2023|1.87|2.42|570800000|579460000|93.690002441406|1
2024-01-21 13:21:49|00958|21119|HXL|5.99B|5990000000|71.25|487996|18.71|43|2024-04-22|15/03/2024||0.5368||497970000|71.23999786377|1|2024-01-24|15/12/2023||0.4969||474260000|71.23999786377|1
2024-01-21 13:21:56|00959|21155|CR|6.71B|6710000000|118.01|236037|9.05|43|2024-01-29|15/12/2023||0.82||519980000|118.12000274658|1|2023-10-23|15/09/2023|1.03|1.96|530100000|842220000|84.110000610352|1
2024-01-21 13:22:03|00960|41323|PINC|2.64B|2640000000|22.1|889267|-34.67|43|2024-04-30|15/03/2024||0.5156||326210000|22.10000038147|1|2024-02-06|15/12/2023||0.5749||343090000|22.10000038147|1
2024-01-21 13:22:10|00961|16070|FCNCA|20.28B|20280000000|1,409.68|70889|76.82|40|2024-04-30|15/03/2024||45.9||2310000000|1409.6800537109|1|2024-01-26|15/12/2023||48.57||2360000000|1409.6800537109|1
2024-01-21 13:22:16|00962|39282|HFC|10.5B|10500000000|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
2024-01-21 13:22:22|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
2024-01-21 13:22:29|00964|39288|FLO|4.72B|4720000000|22.37|1240001|-16.28|43|2024-05-15|15/03/2024||0.4019||1580000000|22.370000839233|1|2024-02-07|15/12/2023||0.2128||1130000000|22.370000839233|1
2024-01-21 13:22:36|00965|954872|UNVR|5.70B|5700000000|36.14|1976497|10.89|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
2024-01-21 13:22:42|00966|41225|RITM|5.23B|5230000000|10.83|3488837|19.93|39|2024-05-01|15/03/2024||0.3889||907610000|10.829999923706|1|2024-02-06|15/12/2023||0.3821||879790000|10.829999923706|1
2024-01-21 13:22:49|00967|17447|UMPQ|5.19B|5190000000|17.66|2169225|5.37|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
2024-01-21 13:22:55|00968|21140|SNX|9.27B|9270000000|104.56|500393|-4.12|42|2024-03-26|15/02/2024||2.83||14430000000|104.58000183105|1|2024-01-09|15/11/2023|3.13|2.67|14410000000|14480000000|104.94000244141|1
2024-01-21 13:23:02|00969|13943|LAZ|3.39B|3390000000|38.76|965393|-3.08|43|2024-02-01|15/12/2023||0.3973||671930000|38.740001678467|1|2023-10-26|15/09/2023|0.1|0.17|532000000|575320000|27.549999237061|1
2024-01-21 13:23:08|00970|6403|JBLU|1.66B|1660000000|4.99|17530869|-41.84|43|2024-04-23|15/03/2024||-0.4381||2200000000|4.9899997711182|1|2024-01-30|15/12/2023||-0.2884||2280000000|4.9899997711182|1
2024-01-21 13:23:15|00971|20819|FCN|6.98B|6980000000|200.37|236492|25.59|43|2024-04-25|15/03/2024||1.86||888930000|200.32000732422|1|2024-02-22|15/12/2023||1.67||840400000|200.32000732422|1
2024-01-21 13:23:21|00972|39265|HIW|2.45B|2450000000|22.76|1358324|-22.03|43|2024-04-23|15/03/2024||0.2||208600000|22.760000228882|1|2024-02-06|15/12/2023||0.2133||207260000|22.760000228882|1
2024-01-21 13:23:43|00973|17009|QDEL|4.77B|4770000000|71.34|519939|-19.05|43|2024-05-01|15/03/2024||1.49||772000000|71.339996337891|1|2024-02-14|15/12/2023||2.04||796910000|71.339996337891|1
2024-01-21 13:23:50|00974|16317|IART|3.31B|3310000000|42.39|587355|-24.67|43|2024-04-24|15/03/2024||0.7419||380900000|42.389999389648|1|2024-02-21|15/12/2023||0.903||399350000|42.389999389648|1
2024-01-21 13:23:57|00975|16329|ICUI|2.28B|2280000000|94.36|406885|-49.55|43|2024-05-06|15/03/2024||0.9||559800000|94.360000610352|1|2024-02-22|15/12/2023||1.22||562850000|94.360000610352|1
2024-01-21 13:24:04|00976|994770|PK|3.46B|3460000000|16.48|3437896|27.65|31|2024-04-29|15/03/2024||0.0675||607760000|16.479999542236|1|2024-02-27|15/12/2023||0.1557||651990000|16.479999542236|1
2024-01-21 13:24:10|00977|9254|CRI|2.7B|2700000000|73.21|680564|-10.03|43|2024-04-26|15/03/2024||1.05||692750000|73.199996948242|1|2024-02-26|15/12/2023||2.6||869790000|73.199996948242|1
2024-01-21 13:24:16|00978|13973|CRUS|4.35B|4350000000|80.68|434539|-6.5|42|2024-05-01|15/03/2024||0.7158||330000000|80.680000305176|1|2024-02-06|15/12/2023||2.01||540070000|80.680000305176|1
2024-01-21 13:24:37|00979|1174995|DTM|5.21B|5210000000|53.74|691660|0.39|16|2024-05-01|15/03/2024||0.9181||232180000|53.740001678467|1|2024-02-23|15/12/2023||0.9281||233870000|53.740001678467|1
2024-01-21 13:24:42|00980|39303|TKR|5.57B|5570000000|78.88|470316|2.59|43|2024-05-01|15/03/2024||1.81||1200000000|78.879997253418|1|2024-02-05|15/12/2023||1.22||1060000000|78.879997253418|1
2024-01-21 13:24:50|00981|8087|R|5.01B|5010000000|112.96|292360|21.63|44|2024-04-23|15/03/2024||2.65||3000000000|112.9700012207|1|2024-02-14|15/12/2023||2.68||2980000000|112.9700012207|1
2024-01-21 13:24:57|00982|29682|THG|4.6B|4600000000|128.74|176161|-0.61|43|2024-04-30|15/03/2024||2.91||1500000000|128.74000549316|1|2024-01-31|15/12/2023||2.71||1420000000|128.74000549316|1
2024-01-21 13:25:03|00983|958239|OLLI|4.61B|4610000000|74.77|957576|40.39|36|2024-03-20|15/01/2024||1.15||649470000|74.769996643066|1|2023-12-06|15/10/2023|0.51|0.45|480100000|469110000|76.25|1
2024-01-21 13:25:09|00984|976454|LSXMA|10.2B|10200000000|31.25|1053382|6.02|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
2024-01-21 13:25:16|00985|20204|HE|1.4B|1400000000|12.72|2713617|-68.97|44|2024-05-07|15/03/2024||0.36||944140000|12.720000267029|1|2024-02-13|15/12/2023||0.48||418160000|12.720000267029|1
2024-01-21 13:25:22|00986|20344|SPB|2.75B|2750000000|77.96|661489|21.47|44|2024-05-03|15/03/2024||0.7131||706950000|78|1|2024-02-02|15/12/2023||0.5298||674200000|78|1
2024-01-21 13:25:29|00987|20291|HPP|1.24B|1240000000|8.64|3609269|-15.54|43|2024-05-02|15/03/2024||-0.33||231240000|8.6499996185303|1|2024-02-12|15/12/2023||-0.4067||224650000|8.6499996185303|1
2024-01-21 13:25:36|00988|39259|AXS|4.73B|4730000000|55.52|540827|-2.72|43|2024-04-24|15/03/2024||2.58||1520000000|55.520000457764|1|2024-01-31|15/12/2023||1.95||1420000000|55.520000457764|1
2024-01-21 13:25:42|00989|20870|H|13.47B|13470000000|130.56|780293|19.67|43|2024-05-01|15/03/2024||0.727||1760000000|130.58000183105|1|2024-02-15|15/12/2023||0.3707||1540000000|130.58000183105|1
2024-01-21 13:25:50|00990|943142|LBRDA|11.4B|11400000000|77.61|119027|-14.61|37|2024-05-09|15/03/2024||1.33||252900000|77.610000610352|1|2024-02-29|15/12/2023||2.37||250830000|77.610000610352|1
2024-01-21 13:25:58|00991|21229|FNB|4.78B|4780000000|13.31|1776866|2.94|43|2024-04-15|15/03/2024||0.3333||403860000|13.319999694824|1|2024-01-18|15/12/2023|0.38|0.36|337110000|403870000|12.960000038147|1
2024-01-21 13:26:04|00992|20262|EPR|3.39B|3390000000|45.05|581365|11.54|43|2024-05-01|15/03/2024||0.6||138770000|45.060001373291|1|2024-02-28|15/12/2023||0.5775||142110000|45.060001373291|1
2024-01-21 13:26:11|00993|6489|QRTEA|376.21M|376210000|0.8399|4506048|-58.21|44|2024-05-09|15/03/2024||-0.0211|||0.83990001678467|1|2024-02-28|15/12/2023||0.1852||3200000000|0.83990001678467|1
2024-01-21 13:26:19|00994|21188|AVT|4.31B|4310000000|47.58|522951|8.16|43|2024-04-25|15/03/2024||1.35||5940000000|47.580001831055|1|2024-01-31|15/12/2023||1.4||6170000000|47.580001831055|1
2024-01-21 13:26:24|00995|1178602|KD|4.79B|4790000000|20.88|1520174|69.76|13|2024-05-15|15/03/2024||-0.0676||3730000000|20.879999160767|1|2024-02-06|15/12/2023||0.155||3920000000|20.879999160767|1
2024-01-21 13:26:31|00996|20267|MSM|5.47B|5470000000|97|438535|22.74|43|2024-04-10|15/02/2024||1.16||982180000|97|1|2024-01-09|15/11/2023|1.25|1.3|954000000|971640000|95.620002746582|1
2024-01-21 13:26:38|00997|17517|VSAT|2.96B|2960000000|23.8|1105489|-33.7|43|2024-05-22|15/03/2024||0.4325||1130000000|23.799999237061|1|2024-02-01|15/12/2023||0.4246||1110000000|23.799999237061|1
2024-01-21 13:26:45|00998|39272|AGO|4.54B|4540000000|79.41|275599|30.69|43|2024-05-02|15/03/2024||1.19||194710000|79.400001525879|1|2024-02-22|15/12/2023||1.17||194100000|79.400001525879|1
2024-01-21 13:26:51|00999|20757|HHH|4.1B|4100000000|81.93|255106|1.39|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
2024-01-21 13:26:58|01000|21125|KMPR|3.59B|3590000000|55.99|411239|4.38|42|2024-04-29|15/03/2024||0.6335||1080000000|56.009998321533|1|2024-02-12|15/12/2023||0.3759||1080000000|56.009998321533|1
2024-01-21 13:27:04|01001|21168|KEX|4.6B|4600000000|77.86|390037|22.11|44|2024-04-25|15/03/2024||1.07||800400000|77.870002746582|1|2024-02-01|15/12/2023||1.03||778240000|77.870002746582|1
2024-01-21 13:27:10|01002|1025079|JBGS|1.83B|1830000000|16.7|1303586|-11.73|29|2024-04-30|15/03/2024||||121760000|16.709999084473|1|2024-02-20|15/12/2023||-0.19||138030000|16.709999084473|1
2024-01-21 13:27:16|01003|986077|FHB|2.77B|2770000000|21.69|824018|-16.25|31|2024-04-19|15/03/2024||0.4144||199590000|21.690000534058|1|2024-01-26|15/12/2023||0.4386||201090000|21.690000534058|1
2024-01-21 13:27:22|01004|20516|AM|5.83B|5830000000|12.14|2245316|8.3|38|2024-04-24|15/03/2024||0.2233||278750000|12.14999961853|1|2024-02-14|15/12/2023||0.1977||261070000|12.14999961853|1
2024-01-21 13:27:30|01005|15591|BOKF|5.42B|5420000000|82.59|196455|-15.36|43|2024-04-24|15/03/2024||1.64||481330000|82.589996337891|1|2024-01-24|15/12/2023||1.75||489660000|82.589996337891|1
2024-01-21 13:27:36|01006|13979|HAIN|902.47M|902470000|10.06|1022726|-46.66|43|2024-05-07|15/03/2024||0.1373||480690000|10.060000419617|1|2024-02-08|15/12/2023||0.1312||465830000|10.060000419617|1
2024-01-21 13:27:57|01007|16532|LOPE|3.68B|3680000000|124.57|230439|11.31|43|2024-05-01|15/03/2024||2.22||266860000|124.56999969482|1|2024-02-13|15/12/2023||2.72||275230000|124.56999969482|1
2024-01-21 13:28:03|01008|29742|WTM|4.13B|4130000000|1,638.00|8679|10.54|42|2024-02-07|15/12/2023||26.03|||1638|1|2023-11-06|15/09/2023|9.19|2|519600000||1461.0999755859|1
2024-01-21 13:28:09|01009|20376|PAG|10.17B|10170000000|151.44|211991|28.68|43|2024-04-24|15/03/2024||4.11||7650000000|151.44999694824|1|2024-02-07|15/12/2023||3.75||7190000000|151.44999694824|1
2024-01-21 13:28:15|01010|17188|SLGN|4.6B|4600000000|43.17|520064|-15.49|43|2024-04-24|15/03/2024||0.7078||1410000000|43.150001525879|1|2024-01-31|15/12/2023||0.5796||1390000000|43.150001525879|1
2024-01-21 13:28:22|01011|20732|BOH|2.71B|2710000000|68.18|421642|-13.17|43|2024-04-22|15/03/2024||0.8706||159680000|68.199996948242|1|2024-01-22|15/12/2023||0.9735||160030000|68.199996948242|1
2024-01-21 13:28:27|01012|1169118|SHLS|2.24B|2240000000|13.18|3527210|-51.83|17|2024-04-29|15/03/2024||0.1787||136550000|13.180000305176|1|2024-03-11|15/12/2023||0.1746||131920000|13.180000305176|1
2024-01-21 13:28:37|01013|1163041|DNB|5.1B|5100000000|11.62|2952854|-16.88|20|2024-05-06|15/03/2024||0.2029||564210000|11.619999885559|1|2024-02-15|15/12/2023||0.3127||622040000|11.619999885559|1
2024-01-21 13:28:44|01014|16663|MRCY|1.83B|1830000000|30.95|436470|-36.13|43|2024-04-30|15/03/2024||0.5122||268160000|30.950000762939|1|2024-02-06|15/12/2023||0.0767||214490000|30.950000762939|1
2024-01-21 13:28:50|01015|962325|AGR|11.99B|11990000000|30.99|1028071|-27.2|34|2024-04-23|15/03/2024||0.7167||2630000000|30.989999771118|1|2024-02-21|15/12/2023||0.933||2400000000|30.989999771118|1
2024-01-21 13:28:56|01016|1163535|CHPT|727.37M|727370000|1.74|19648026|-84.31|18|2024-03-01|15/01/2024||-0.2193||119910000|1.7400000095367|1|2023-12-06|15/10/2023|-0.43|-0.3|110280000|124920000|1.9900000095367|1
2024-01-21 13:29:02|01017|949627|VIRT|2.97B|2970000000|18.65|847862|-7.21|37|2024-04-25|15/03/2024||0.5735||334880000|18.64999961853|1|2024-01-25|15/12/2023||0.4348||293330000|18.64999961853|1
2024-01-21 13:29:09|01018|49803|SC|12.73B|12730000000|41.60|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
2024-01-21 13:29:16|01019|16739|NKTR|102.02M|102020000|0.5348|1450997|-76.95|43|2024-05-09|15/03/2024||-0.1086||21020000|0.53479999303818|1|2024-02-29|15/12/2023||-0.21||21690000|0.53479999303818|1
2024-01-21 13:29:22|01020|20918|CPA|3.81B|3810000000|90.28|287057|-1.76|43|2024-05-08|15/03/2024||3.92||898590000|90.290000915527|1|2024-02-07|15/12/2023||3.89||885760000|90.290000915527|1
2024-01-21 13:29:28|01021|1137413|GO|2.57B|2570000000|25.9|1079409|-10.66|24|2024-05-07|15/03/2024||0.2688||1030000000|25.89999961853|1|2024-02-27|15/12/2023||0.1626||979600000|25.89999961853|1
2024-01-21 13:29:34|01022|21003|NEU|5.71B|5710000000|595.43|46686|73.69|42|2024-01-31|15/12/2023|||||595.70001220703|1|2023-10-25|15/09/2023|11.6||667150000||444.20999145508|1
2024-01-21 13:29:40|01023|940842|SAGE|1.56B|1560000000|26.01|896062|-38.89|39|2024-04-30|15/03/2024||-1.76||15300000|26.010000228882|1|2024-02-22|15/12/2023||-1.14||67530000|26.010000228882|1
2024-01-21 13:29:47|01024|1172260|PSFE|876.7M|876700000|14.22|586172|-33.33|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
2024-01-21 13:29:53|01025|1168847|DRVN|2.15B|2150000000|13.14|1203062|-51.96|20|2024-04-24|15/03/2024||0.2441||611560000|13.140000343323|1|2024-03-06|15/12/2023||0.1899||572080000|13.140000343323|1
2024-01-21 13:29:59|01026|1156576|REYN|5.69B|5690000000|27.11|315766|-6.9|23|2024-05-08|15/03/2024||0.2089||858620000|27.110000610352|1|2024-02-07|15/12/2023||0.62||1010000000|27.110000610352|1
2024-01-21 13:30:05|01027|1061418|GTES|3.45B|3450000000|13.07|1804276|4.9|29|2024-05-07|15/03/2024||0.3058||895670000|13.069999694824|1|2024-02-08|15/12/2023||0.2826||862590000|13.069999694824|1
2024-01-21 13:30:17|01028|21032|LENb|42.75B|42750000000|139.79|49515|73.44|42|2024-03-13|15/02/2024||2.21||7100000000|139.69999694824|1|2023-12-14|15/11/2023|4.82|4.59|10970000000|10220000000|132.52000427246|1
2024-01-21 13:30:23|01029|32367|ADT|5.72B|5720000000|6.27|2345422|-28.59|39|2024-05-01|15/03/2024||0.0867||1290000000|6.2699999809265|1|2024-02-27|15/12/2023||0.195||1270000000|6.2699999809265|1
2024-01-21 13:30:30|01030|16514|FWONA|14.62B|14620000000|56.76|111209|-5.43|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
2024-01-21 13:30:36|01031|1006167|SNDR|4.33B|4330000000|24.56|668417|-2.38|30|2024-04-25|15/03/2024||0.2218||1370000000|24.559999465942|1|2024-02-01|15/12/2023||0.2068||1350000000|24.559999465942|1
2024-01-21 13:30:42|01032|20700|MCY|2.25B|2250000000|40.66|164846|16.77|43|2024-04-30|15/03/2024||0.05||1150000000|40.650001525879|1|2024-02-13|15/12/2023||-0.052||1050000000|40.650001525879|1
2024-01-21 13:30:49|01033|20805|CNA|11.74B|11740000000|43.33|179481|3.34|43|2024-04-29|15/03/2024||1.37||3490000000|43.330001831055|1|2024-02-05|15/12/2023||1.08||3430000000|43.330001831055|1
2024-01-21 13:30:54|01034|1177768|SLVM|1.99B|1990000000|47.79|348006|3.78|12|2024-02-15|15/12/2023||0.845||896260000|47.779998779297|1|2023-11-09|15/09/2023|1.7|1.33|897000000|905350000|44.029998779297|1
2024-01-21 13:30:59|01035|1169492|SGFY|7.21B|7210000000|30.49|2480048|6.02|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
2024-01-21 13:31:04|01036|1171379|HAYW|2.66B|2660000000|12.43|2020175|-4.02|17|2024-05-02|15/03/2024||0.0821||220230000|12.430000305176|1|2024-02-28|15/12/2023||0.1713||271940000|12.430000305176|1
2024-01-21 13:31:11|01037|17336|TFSL|3.88B|3880000000|13.97|367306|-6.74|43|2024-04-26|15/03/2024||0.05||71920000|13.970000267029|1|2024-01-31|15/12/2023||0.06||73640000|13.970000267029|1
2024-01-21 13:31:17|01038|24426|SEB|3.57B|3570000000|3,671.0|2130|-8.44|41|2024-02-21|15/12/2023|||||3681.1799316406|1|2023-10-30|15/09/2023|108.55||2390000000||3525|1
2024-01-21 13:31:22|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
2024-01-21 13:31:28|01040|1175864|NABL|2.43B|2430000000|13.29|407735|29.28|15|2024-05-09|15/03/2024||0.082||111150000|13.289999961853|1|2024-02-22|15/12/2023||0.0814||106870000|13.289999961853|1
2024-01-21 13:31:33|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
2024-01-21 13:31:39|01042|1096498|SWI|1.97B|1970000000|11.86|532042|18.72|27|2024-04-25|15/03/2024||0.218||191960000|11.869999885559|1|2024-02-08|15/12/2023||0.21||190260000|11.869999885559|1
2024-01-21 13:31:45|01043|1163792|PARAA|8.95B|8950000000|18.77|79517|-20.6|31|2024-05-01|15/03/2024||0.3576||7910000000|18.770000457764|1|2024-02-28|15/12/2023||-0.0122||7850000000|18.770000457764|1
2024-01-21 13:31:51|01044|1168782|AMBP|2.19B|2190000000|3.65|1811687|-34.12|15|2024-04-25|15/03/2024||0.0238||1180000000|3.6600000858307|1|2024-02-22|15/12/2023||0.0417||1120000000|3.6600000858307|1
2024-01-21 13:31:59|01045|6414|CROX|6.14B|6140000000|101.35|1646744|-17.2|43|2024-05-02|15/03/2024||2.27||877280000|101.34999847412|1|2024-02-15|15/12/2023||2.34||951200000|101.34999847412|1
2024-01-21 13:32:06|01046|17404|TTEK|8.75B|8750000000|163.62|266890|7.71|43|2024-05-01|15/03/2024||1.28||1030000000|163.61999511719|1|2024-01-31|15/12/2023||1.36||990880000|163.61999511719|1
2024-01-21 13:32:12|01047|16544|LSCC|9.45B|9450000000|68.46|2431673|-5.55|43|2024-04-30|15/03/2024||0.4537||177810000|68.459999084473|1|2024-02-12|15/12/2023||0.4492||176160000|68.459999084473|1
2024-01-21 13:32:19|01048|1166240|ASAN|4.04B|4040000000|18.15|2411293|33.55|19|2024-03-07|15/01/2024||-0.102||167680000|18.14999961853|1|2023-12-05|15/10/2023|-0.04|-0.11|166500000|164090000|22.809999465942|1
2024-01-21 13:32:26|01049|978740|NTLA|2.29B|2290000000|25.55|1543919|-24.52|31|2024-05-02|15/03/2024||-1.47||15030000|25.549999237061|1|2024-02-22|15/12/2023||-1.46||11380000|25.549999237061|1
2024-01-21 13:32:34|01050|17187|SLAB|4.01B|4010000000|126.33|468800|-14.73|43|2024-04-24|15/03/2024||-1.04||99470000|126.33000183105|1|2024-01-31|15/12/2023||-1.43||85170000|126.33000183105|1
2024-01-21 13:32:40|01051|17108|SAIA|11.94B|11940000000|450.82|316542|81.11|43|2024-04-29|15/03/2024||3.43||764950000|450.82000732422|1|2024-02-02|15/12/2023||3.2||745480000|450.82000732422|1
2024-01-21 13:32:47|01052|20487|EGP|8.4B|8400000000|181.53|319380|10.04|43|2024-04-23|15/03/2024||1.08||147450000|181.55999755859|1|2024-02-07|15/12/2023||1.08||145290000|181.55999755859|1
2024-01-21 13:32:53|01053|41004|APPS|542M|542000000|5.35|1852320|-65.53|39|2024-02-07|15/12/2023||0.1768||146200000|5.3499999046326|1|2023-11-08|15/09/2023|0.13|0.14|143300000|145960000|5.1300001144409|1
2024-01-21 13:32:59|01054|17159|LNW|7.27B|7270000000|81.89|640748|30.09|40|2024-05-07|15/03/2024||0.6471||727640000|81.889999389648|1|2024-02-27|15/12/2023||0.7172||746450000|81.889999389648|1
2024-01-21 13:33:05|01055|16806|OMCL|1.49B|1490000000|32.74|636384|-41.54|43|2024-04-25|15/03/2024||0.3067||262370000|32.740001678467|1|2024-02-08|15/12/2023||0.1539||255520000|32.740001678467|1
2024-01-21 13:33:11|01056|960584|WSC|8.23B|8230000000|42.93|1736092|-6.73|29|2024-04-24|15/03/2024||0.4698||597770000|42.930000305176|1|2024-02-21|15/12/2023||0.5233||619640000|42.930000305176|1
2024-01-21 13:33:18|01057|1073227|INSP|5.93B|5930000000|200.97|727117|-20.62|29|2024-04-30|15/03/2024||-0.5299||167360000|200.9700012207|1|2024-02-06|15/12/2023||-0.0818||183520000|200.9700012207|1
2024-01-21 13:33:23|01058|1123145|SWAV|8.01B|8010000000|217.19|616239|20.16|25|2024-05-06|15/03/2024||0.9552||204180000|217.19000244141|1|2024-02-15|15/12/2023||0.8904||199450000|217.19000244141|1
2024-01-21 13:33:29|01059|958242|RPD|3.35B|3350000000|54.52|734676|54.23|35|2024-05-02|15/03/2024||0.3997||204880000|54.520000457764|1|2024-02-07|15/12/2023||0.4761||201260000|54.520000457764|1
2024-01-21 13:33:35|01060|17300|SYNA|4.26B|4260000000|108.56|371406|-5.89|43|2024-05-02|15/03/2024||0.5927||247220000|108.55999755859|1|2024-02-08|15/12/2023||0.4447||235240000|108.55999755859|1
2024-01-21 13:33:42|01061|100233|VRNS|4.86B|4860000000|44.6|1222332|73.41|41|2024-04-29|15/03/2024||-0.0091||116500000|44.599998474121|1|2024-02-05|15/12/2023||0.229||151830000|44.599998474121|1
2024-01-21 13:33:48|01062|992965|BL|3.66B|3660000000|59.81|539843|-13.17|31|2024-05-02|15/03/2024||0.4687||155260000|59.810001373291|1|2024-02-15|15/12/2023||0.5494||154310000|59.810001373291|1
2024-01-21 13:33:55|01063|41307|FOXF|2.78B|2780000000|65.54|493984|-36.8|42|2024-05-02|15/03/2024||1.13||411590000|65.540000915527|1|2024-02-22|15/12/2023||0.8263||324850000|65.540000915527|1
2024-01-21 13:34:02|01064|986248|MEDP|9.07B|9070000000|295.7|244140|29.05|31|2024-04-22|15/03/2024||2.4||511440000|295.70001220703|1|2024-02-12|15/12/2023||2.22||498840000|295.70001220703|1
2024-01-21 13:34:13|01065|40050|AMBA|2.24B|2240000000|55.73|521276|-35.22|42|2024-02-27|15/01/2024||-0.3283||51620000|55.729999542236|1|2023-11-30|15/10/2023|-0.28|-0.39|50600000|50010000|57.340000152588|1
2024-01-21 13:34:20|01066|15459|ARWR|4.16B|4160000000|33.75|1535727|-0.03|42|2024-05-07|15/03/2024||-0.7833||37800000|33.75|1|2024-02-08|15/12/2023||-0.796||37660000|33.75|1
2024-01-21 13:34:25|01067|943118|WK|5.23B|5230000000|96.68|364742|10|38|2024-04-30|15/03/2024||0.1227||173300000|96.680000305176|1|2024-02-20|15/12/2023||0.2199||164710000|96.680000305176|1
2024-01-21 13:34:31|01068|958818|PFGC|11.03B|11030000000|70.9|881685|19.54|35|2024-05-08|15/03/2024||0.9633||14310000000|70.900001525879|1|2024-02-07|15/12/2023||0.9178||14200000000|70.900001525879|1
2024-01-21 13:34:38|01069|16945|POWI|4.72B|4720000000|82.25|413126|-2.84|43|2024-04-25|15/03/2024||0.1596||95110000|82.25|1|2024-02-08|15/12/2023||0.1483||90260000|82.25|1
2024-01-21 13:34:45|01070|17416|TXRH|7.93B|7930000000|118.78|910920|20.27|43|2024-04-29|15/03/2024||1.46||1290000000|118.7799987793|1|2024-02-20|15/12/2023||1.07||1160000000|118.7799987793|1
2024-01-21 13:34:51|01071|951001|BPMC|4.93B|4930000000|81.05|834932|73.59|35|2024-05-01|15/03/2024||-1.72||76110000|81.050003051758|1|2024-02-15|15/12/2023||-2.03||67260000|81.050003051758|1
2024-01-21 13:34:59|01072|16089|FFIN|4.14B|4140000000|29.23|509740|-14.98|41|2024-04-18|15/03/2024||0.33||124900000|29.229999542236|1|2024-01-25|15/12/2023||0.338||125090000|29.229999542236|1
2024-01-21 13:35:04|01073|16219|NOVT|5.64B|5640000000|157.45|180559|2.93|43|2024-05-07|15/03/2024||0.6422||212340000|157.44999694824|1|2024-02-28|15/12/2023||0.682||210700000|157.44999694824|1
2024-01-21 13:35:08|01074|1077002|BJ|8.76B|8760000000|65.69|1403845|-3.3|28|2024-02-29|15/01/2024||1.06||5400000000|65.690002441406|1|2023-11-17|15/10/2023|0.98|0.95|4920000000|4910000000|67.599998474121|1
2024-01-21 13:35:15|01075|16045|EXPO|4.52B|4520000000|89.24|270150|-11.7|43|2024-04-25|15/03/2024||0.5717||133200000|89.23999786377|1|2024-02-01|15/12/2023||0.4388||119110000|89.23999786377|1
2024-01-21 13:35:22|01076|16348|IIVI|31.42B|31420000000|227.08|55213|19.63|38|2023-05-10|15/03/2023|-0.24|0.9462|1240000000|1350000000|150.19999694824|1|2023-02-08|15/12/2022|-0.58|0.9851|1370000000|1370000000|189.22999572754|1
2024-01-21 13:35:28|01077|1155835|SPT|3.4B|3400000000|60.66|649365|0.98|23|2024-04-30|15/03/2024||0.0288||97190000|60.659999847412|1|2024-02-20|15/12/2023||0.0041||90670000|60.659999847412|1
2024-01-21 13:35:35|01078|17254|STAA|1.42B|1420000000|29.03|885629|-58.9|43|2024-05-01|15/03/2024||0.1647||75840000|29.030000686646|1|2024-02-21|15/12/2023||0.1742||75720000|29.030000686646|1
2024-01-21 13:35:43|01079|16678|MSTR|7.52B|7520000000|481|1215266|100.39|43|2024-04-30|15/03/2024||-0.71||124650000|481|1|2024-02-06|15/12/2023||-0.64||132890000|481|1
2024-01-21 13:35:48|01080|1096240|TWST|1.94B|1940000000|33.6|1251695|24.31|25|2024-05-02|15/03/2024||-0.7656||69650000|33.599998474121|1|2024-02-02|15/12/2023||-0.8187||67490000|33.599998474121|1
2024-01-21 13:35:55|01081|16420|ZD|3.1B|3100000000|67.45|277391|-20.93|43|2024-05-07|15/03/2024||1.23||318800000|67.449996948242|1|2024-02-12|15/12/2023||2.27||398490000|67.449996948242|1
2024-01-21 13:36:03|01082|15467|ASGN|4.41B|4410000000|93.36|298024|6.62|43|2024-04-24|15/03/2024||1.26||1050000000|93.360000610352|1|2024-02-14|15/12/2023||1.36||1050000000|93.360000610352|1
2024-01-21 13:36:09|01083|1096129|UPWK|1.98B|1980000000|14.52|2158824|15.97|25|2024-04-24|15/03/2024||0.1314||182800000|14.520000457764|1|2024-02-14|15/12/2023||0.1745||178320000|14.520000457764|1
2024-01-21 13:36:17|01084|17239|SPSC|6.79B|6790000000|184.93|147752|35.99|43|2024-04-25|15/03/2024||0.7387||146350000|184.92999267578|1|2024-02-08|15/12/2023||0.6948||143090000|184.92999267578|1
2024-01-21 13:36:24|01085|17203|SMTC|1.36B|1360000000|21.2|1864563|-34.83|42|2024-03-13|15/01/2024||-0.0664||207170000|21.200000762939|1|2023-12-06|15/10/2023|0.02|-0.15|200900000|200550000|16.680000305176|1
2024-01-21 13:36:31|01086|940768|HQY|6.28B|6280000000|73.16|769328|27.43|38|2024-03-18|15/01/2024||0.517||255170000|73.160003662109|1|2023-12-05|15/10/2023|0.6|0.5|249200000|243750000|69.059997558594|1
2024-01-21 13:36:37|01087|16256|HELE|2.8B|2800000000|117.88|251346|10.26|44|2024-04-24|15/02/2024||2.35||484330000|117.87999725342|1|2024-01-08|15/11/2023|2.79|2.75|549600000|541870000|115.98000335693|1
2024-01-21 13:36:44|01088|16236|HALO|4.51B|4510000000|34.15|1207846|-33.64|43|2024-05-07|15/03/2024||0.8075||230760000|34.150001525879|1|2024-02-20|15/12/2023||0.7668||232770000|34.150001525879|1
2024-01-21 13:36:50|01089|1009130|BHVN|3.56B|3560000000|44.34|1153230|140.46|31|2024-05-10|15/03/2024||-1.41||0.00|44.349998474121|1|2024-03-21|15/12/2023||-1.42||0.00|44.349998474121|1
2024-01-21 13:36:57|01090|21252|KBR|7.21B|7210000000|53.43|1633569|8.91|43|2024-04-25|15/03/2024||0.7243||1820000000|53.430000305176|1|2024-02-20|15/12/2023||0.689||1780000000|53.430000305176|1
2024-01-21 13:37:03|01091|1027143|RDFN|916.17M|916170000|7.95|5984792|28.64|29|2024-05-09|15/03/2024||-0.4752||219120000|7.9499998092651|1|2024-02-15|15/12/2023||-0.2111||220290000|7.9499998092651|1
2024-01-21 13:37:10|01092|40083|NEO|2.01B|2010000000|15.73|1071764|40.7|43|2024-04-30|15/03/2024||-0.0529||150500000|15.729999542236|1|2024-02-21|15/12/2023||-0.0315||152540000|15.729999542236|1
2024-01-21 13:37:15|01093|52417|CELH|12.04B|12040000000|51.99|5232420|56.17|31|2024-05-09|15/03/2024||0.1897||388600000|51.990001678467|1|2024-03-07|15/12/2023||0.1549||332700000|51.990001678467|1
2024-01-21 13:37:21|01094|21128|MMS|4.98B|4980000000|81.68|325268|12.85|43|2024-05-09|15/03/2024||1.08||1280000000|81.690002441406|1|2024-02-07|15/12/2023||1.28||1290000000|81.690002441406|1
2024-01-21 13:37:27|01095|953821|WING|8.11B|8110000000|275.75|439994|94.62|36|2024-05-01|15/03/2024||0.6727||125630000|275.75|1|2024-02-14|15/12/2023||0.5599||119340000|275.75|1
2024-01-21 13:37:33|01096|950998|NSA|4.54B|4540000000|37.6|803368|-1.98|36|2024-05-01|15/03/2024||0.1975||203820000|37.599998474121|1|2024-02-26|15/12/2023||0.1948||206220000|37.599998474121|1
2024-01-21 13:37:39|01097|1052916|EYE|1.51B|1510000000|19.35|1176665|-49.81|28|2024-05-09|15/03/2024||0.3693||568110000|19.35000038147|1|2024-02-28|15/12/2023||-0.084||499460000|19.35000038147|1
2024-01-21 13:37:46|01098|958147|HLI|8.25B|8250000000|119.34|518636|23.02|35|2024-05-08|15/03/2024||1.22||504150000|119.33999633789|1|2024-02-01|15/12/2023||1.15||494100000|119.33999633789|1
2024-01-21 13:37:53|01099|15534|BCPC|4.55B|4550000000|141.06|100107|12.2|43|2024-04-26|15/03/2024||0.96||239570000|141.05999755859|1|2024-02-16|15/12/2023||0.94||235740000|141.05999755859|1
2024-01-21 13:38:00|01100|15371|ALKS|4.66B|4660000000|27.9|2611806|0.65|41|2024-04-24|15/03/2024||0.5684||362270000|27.89999961853|1|2024-02-15|15/12/2023||0.4402||364510000|27.89999961853|1
2024-01-21 13:38:06|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|21.57|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
2024-01-21 13:38:11|01102|1084931|TENB|5.54B|5540000000|47.4|926124|17.04|29|2024-04-23|15/03/2024||0.1542||214260000|47.400001525879|1|2024-01-30|15/12/2023||0.1397||206450000|47.400001525879|1
2024-01-21 13:38:18|01103|20348|AMN|2.8B|2800000000|74.15|623373|-25.21|43|2024-05-02|15/03/2024||1.18||831820000|74.190002441406|1|2024-02-15|15/12/2023||1.23||801540000|74.190002441406|1
2024-01-21 13:38:24|01104|20365|JBT|3.16B|3160000000|99.26|191526|0.41|43|2024-04-23|15/03/2024||0.83||396490000|99.26000213623|1|2024-02-20|15/12/2023||1.34||452160000|99.26000213623|1
2024-01-21 13:38:31|01105|29662|MTDR|6.37B|6370000000|53.49|1261575|-13.26|43|2024-04-23|15/03/2024||1.85||789090000|53.490001678467|1|2024-02-20|15/12/2023||2.01||820720000|53.490001678467|1
2024-01-21 13:38:38|01106|20275|SSD|7.78B|7780000000|182.26|226727|83.32|43|2024-04-22|15/03/2024||1.94||523880000|182.33000183105|1|2024-02-05|15/12/2023||1.48||482210000|182.33000183105|1
2024-01-21 13:38:44|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
2024-01-21 13:38:50|01108|1096126|DE000SH0TLQ3=TBEA|2.01B|2010000000|16.5|7182396|-32.13|27|2024-04-30|15/03/2024||0.3554||226350000|16.510000228882|1|2024-02-14|15/12/2023||0.3646||208120000|16.510000228882|1
2024-01-21 13:38:56|01109|1171774|DOCN|2.98B|2980000000|34.68|1170596|25.56|18|2024-05-02|15/03/2024||0.3713||181120000|34.659999847412|1|2024-02-22|15/12/2023||0.3657||178080000|34.659999847412|1
2024-01-21 13:39:04|01110|21037|NSP|4.28B|4280000000|114.75|219421|0.52|43|2024-04-29|15/03/2024||2.52||1870000000|114.7799987793|1|2024-02-12|15/12/2023||0.644||1580000000|114.7799987793|1
2024-01-21 13:39:10|01111|39261|HRI|4.05B|4050000000|143.26|218238|-0.14|42|2024-04-18|15/03/2024||2.21||809980000|143.25999450684|1|2024-02-08|15/12/2023||3.47||860360000|143.25999450684|1
2024-01-21 13:39:18|01112|21036|MXL|1.81B|1810000000|22.15|859030|-40.09|43|2024-04-24|15/03/2024||0.0023||121790000|22.14999961853|1|2024-01-31|15/12/2023||0.0063||125240000|22.14999961853|1
2024-01-21 13:39:24|01113|17437|UFPI|7.19B|7190000000|116.32|289462|34.49|43|2024-04-17|15/03/2024||1.82||1790000000|116.31999969482|1|2024-02-21|15/12/2023||1.65||1640000000|116.31999969482|1
2024-01-21 13:39:29|01114|1156638|BEAM|1.88B|1880000000|23.69|1438757|-46.81|24|2024-05-07|15/03/2024||-1.12||21030000|23.690000534058|1|2024-02-27|15/12/2023||-0.6959||18710000|23.690000534058|1
2024-01-21 13:39:37|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
2024-01-21 13:39:43|01116|1055910|DNLI|2.36B|2360000000|17.09|1045496|-41.21|29|2024-05-02|15/03/2024||-0.7951||20160000|17.090000152588|1|2024-02-26|15/12/2023||-0.7981||8370000|17.090000152588|1
2024-01-21 13:39:49|01117|41304|FATE|446.67M|446670000|4.53|1954426|-17.18|38|2024-05-01|15/03/2024||-0.5159||1240000|4.5300002098083|1|2024-02-27|15/12/2023||-0.5158||1580000|4.5300002098083|1
2024-01-21 13:39:55|01118|1088195|BE|2.55B|2550000000|11.4|5214789|-52.58|29|2024-05-07|15/03/2024||-0.0594||347270000|11.39999961853|1|2024-02-08|15/12/2023||0.0947||475710000|11.39999961853|1
2024-01-21 13:40:01|01119|985128|ATKR|5.68B|5680000000|153.02|406414|28.72|32|2024-04-30|15/03/2024||4.23||901390000|153.02000427246|1|2024-02-01|15/12/2023||3.6||776770000|153.02000427246|1
2024-01-21 13:40:08|01120|101888|QTWO|2.55B|2550000000|43.5|567202|36.11|39|2024-04-29|15/03/2024||0.255||165160000|43.5|1|2024-02-13|15/12/2023||0.2412||161480000|43.5|1
2024-01-21 13:40:15|01121|994769|HGV|4.5B|4500000000|41.68|847281|-9.41|31|2024-05-06|15/03/2024||0.671||945450000|41.689998626709|1|2024-02-28|15/12/2023||0.9524||1020000000|41.689998626709|1
2024-01-21 13:40:20|01122|9222|DEN|4.56B|4560000000|88.69|1400791|-0.78|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
2024-01-21 13:40:28|01123|16719|NEOG|3.68B|3680000000|17|1680325|-13.35|42|2024-03-21|15/02/2024||0.02||230010000|17|1|2024-01-09|15/11/2023|0.11|0.06|229600000|236050000|19.840000152588|1
2024-01-21 13:40:34|01124|40089|QLYS|7.22B|7220000000|196.37|357879|79.84|43|2024-05-02|15/03/2024||1.26||146230000|196.36999511719|1|2024-02-08|15/12/2023||1.25||144920000|196.36999511719|1
2024-01-21 13:40:41|01125|21019|ENV|2.77B|2770000000|50.77|810631|-23.45|43|2024-05-08|15/03/2024||0.5483||323980000|50.729999542236|1|2024-02-22|15/12/2023||0.5259||311970000|50.729999542236|1
2024-01-21 13:40:49|01126|15761|CNMD|3.13B|3130000000|101.79|383454|5.34|43|2024-05-01|15/03/2024||0.8975||312810000|101.79000091553|1|2024-01-31|15/12/2023||1.11||332200000|101.79000091553|1
2024-01-21 13:40:55|01127|20399|RHP|6.75B|6750000000|113.48|440037|30.5|43|2024-04-30|15/03/2024||0.85||556420000|113.51000213623|1|2024-02-22|15/12/2023||0.9675||619690000|113.51000213623|1
2024-01-21 13:41:02|01128|16502|LHCG|5.27B|5270000000|169.81|500155|3.17|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
2024-01-21 13:41:11|01129|17001|PZZA|2.46B|2460000000|74.97|663183|-6.74|43|2024-05-02|15/03/2024||0.681||557000000|74.970001220703|1|2024-02-29|15/12/2023||0.7232||578020000|74.970001220703|1
2024-01-21 13:41:18|01130|16008|ENSG|6.49B|6490000000|115.96|256199|24.47|43|2024-04-25|15/03/2024||1.25||986770000|115.95999908447|1|2024-02-07|15/12/2023||1.27||975720000|115.95999908447|1
2024-01-21 13:41:24|01131|101895|TNET|5.87B|5870000000|116.3|265513|52.83|40|2024-04-24|15/03/2024||2.46||401100000|116.30000305176|1|2024-02-13|15/12/2023||1.15||297930000|116.30000305176|1
2024-01-21 13:41:32|01132|16842|BYON|1.07B|1070000000|23.6|1785422|10.23|43|2024-04-25|15/03/2024||-0.6933||352470000|23.60000038147|1|2024-02-21|15/12/2023||-0.7532||345160000|23.60000038147|1
2024-01-21 13:41:39|01133|16954|PRFT|2.45B|2450000000|70.57|191644|-5.24|43|2024-04-25|15/03/2024||1.02||227740000|70.569999694824|1|2024-02-22|15/12/2023||1.01||223710000|70.569999694824|1
2024-01-21 13:41:44|01134|986078|KNSL|9.24B|9240000000|398.79|212795|50.79|31|2024-04-25|15/03/2024||3.17||432210000|398.75|1|2024-02-15|15/12/2023||3.39||367980000|398.75|1
2024-01-21 13:41:51|01135|16044|EXLS|5.36B|5360000000|32.5|924907|-4.04|43|2024-04-25|15/03/2024||0.379||430140000|32.5|1|2024-02-29|15/12/2023||0.338||409370000|32.5|1
2024-01-21 13:42:00|01136|21235|RLI|6.58B|6580000000|144.2|180216|8.37|43|2024-04-17|15/03/2024||1.56||448480000|144.19999694824|1|2024-01-24|15/12/2023||1.48||423120000|144.19999694824|1
2024-01-21 13:42:07|01137|41018|TGTX|2.13B|2130000000|15.07|6554474|22.12|42|2024-05-08|15/03/2024||-0.094||47200000|15.069999694824|1|2024-02-27|15/12/2023||-0.0968||38520000|15.069999694824|1
2024-01-21 13:42:14|01138|955557|ALRM|3.08B|3080000000|61.58|250372|20.79|36|2024-05-02|15/03/2024||0.4673||223590000|61.580001831055|1|2024-02-27|15/12/2023||0.4714||224930000|61.580001831055|1
2024-01-21 13:42:21|01139|16078|FELE|4.36B|4360000000|94.57|155753|11.14|43|2024-04-30|15/03/2024||0.84||494750000|94.569999694824|1|2024-02-20|15/12/2023||0.846||492510000|94.569999694824|1
2024-01-21 13:42:27|01140|1156199|CRNC|802.48M|802480000|19.46|477417|-13.28|23|2024-05-07|15/03/2024||0.0563||71010000|19.459999084473|1|2024-02-05|15/12/2023||0.9138||131030000|19.459999084473|1
2024-01-21 13:42:35|01141|942650|NVRO|674.9M|674900000|18.61|616437|-50.92|38|2024-05-01|15/03/2024||-0.793||98970000|18.610000610352|1|2024-02-21|15/12/2023||-0.4838||111920000|18.610000610352|1
2024-01-21 13:42:41|01142|20505|MUSA|7.8B|7800000000|366.5|198644|44.3|41|2024-04-30|15/03/2024||5.39||5170000000|366.35998535156|1|2024-02-07|15/12/2023||6.29||5570000000|366.35998535156|1
2024-01-21 13:42:48|01143|15867|CWST|4.9B|4900000000|84.56|282480|6.26|41|2024-04-25|15/03/2024||0.0975||348900000|84.559997558594|1|2024-02-15|15/12/2023||0.1572||359640000|84.559997558594|1
2024-01-21 13:42:55|01144|1088200|SONO|2.04B|2040000000|16.33|2317721|-10.81|29|2024-05-08|15/03/2024||-0.2238||264840000|16.329999923706|1|2024-02-06|15/12/2023||0.4||587770000|16.329999923706|1
2024-01-21 13:43:00|01145|1096118|KOD|163.13M|163130000|3.12|946899|-60.51|27|2024-05-13|15/03/2024||-0.7499||3880000|3.1199998855591|1|2024-03-27|15/12/2023||-0.7983||0.00|3.1199998855591|1
2024-01-21 13:43:05|01146|1166732|FUBO|761.29M|761290000|2.6|11732369|16.59|20|2024-05-03|15/03/2024||-0.232||395060000|2.5999999046326|1|2024-02-22|15/12/2023||-0.3101||397700000|2.5999999046326|1
2024-01-21 13:43:11|01147|1010718|APPN|2.36B|2360000000|32.21|432396|-16.58|29|2024-05-02|15/03/2024||-0.1675||150190000|32.209999084473|1|2024-02-22|15/12/2023||-0.2411||140750000|32.209999084473|1
2024-01-21 13:43:19|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
2024-01-21 13:43:25|01149|940816|TRUP|1.14B|1140000000|27.43|738209|-49.64|39|2024-05-02|15/03/2024||-0.14||292170000|27.430000305176|1|2024-02-14|15/12/2023||-0.1843||289830000|27.430000305176|1
2024-01-21 13:43:32|01150|16227|GTLS|4.52B|4520000000|125.21|702809|-1.59|43|2024-04-26|15/03/2024||2.13||1070000000|125.86000061035|1|2024-02-23|15/12/2023||2.17||1100000000|125.86000061035|1
2024-01-21 13:43:38|01151|1153169|PGNY|3.59B|3590000000|37.41|763566|13.29|24|2024-05-02|15/03/2024||0.186||312770000|37.409999847412|1|2024-02-26|15/12/2023||0.0968||273610000|37.409999847412|1
2024-01-21 13:43:44|01152|1153690|SICP|10.13M|10130000|0.32|81844|-97.67|24|2024-04-16|15/03/2024||0.01||10300000|0.31999999284744|1|2024-01-22|15/12/2023||0.35||10800000|0.31999999284744|1
2024-01-21 13:43:50|01153|20162|AIT|6.78B|6780000000|174.95|191364|43.06|43|2024-04-25|15/03/2024||2.46||1160000000|175|1|2024-01-25|15/12/2023||2.11||1060000000|175|1
2024-01-21 13:43:57|01154|20347|ABG|4.21B|4210000000|204.45|153550|7.63|43|2024-04-23|15/03/2024||8.4||4350000000|204.46000671387|1|2024-02-08|15/12/2023||7.68||3670000000|204.46000671387|1
2024-01-21 13:44:02|01155|1096077|ARVN|2.48B|2480000000|36.42|805913|8.62|29|2024-04-30|15/03/2024||-1.64||32670000|36.419998168945|1|2024-02-26|15/12/2023||-1.28||44270000|36.419998168945|1
2024-01-21 13:44:09|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
2024-01-21 13:44:16|01157|1080050|FOCS|4.16B|4160000000|52.99|714181|21.06|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
2024-01-21 13:44:22|01158|17169|SHOO|3.1B|3100000000|41.5|601723|25.08|43|2024-04-24|15/03/2024||0.5857||503940000|41.5|1|2024-02-22|15/12/2023||0.5651||510730000|41.5|1
2024-01-21 13:44:27|01159|20282|BOX|3.77B|3770000000|26.24|1674439|-15.33|37|2024-02-28|15/01/2024||0.385||263250000|26.229999542236|1|2023-12-05|15/10/2023|0.36|0.38|262000000|262370000|26.5|1
2024-01-21 13:44:34|01160|20340|SEM|3.43B|3430000000|26.78|644446|-6.23|43|2024-05-02|15/03/2024||0.618||1740000000|26.780000686646|1|2024-02-22|15/12/2023||0.3449||1640000000|26.780000686646|1
2024-01-21 13:44:41|01161|15323|ACIW|3.26B|3260000000|30.01|1051563|3.52|43|2024-05-09|15/03/2024||-0.1533||308840000|30.010000228882|1|2024-02-22|15/12/2023||0.968||476430000|30.010000228882|1
2024-01-21 13:44:47|01162|32311|AEO|3.99B|3990000000|20.22|5051892|35.61|43|2024-03-06|15/01/2024||0.4884||1660000000|20.219999313354|1|2023-11-21|15/10/2023|0.49|0.48|1300000000|1280000000|19.75|1
2024-01-21 13:44:54|01163|16391|IRDM|4.61B|4610000000|37.26|704796|-37.91|43|2024-04-17|15/03/2024||0.0438||195860000|37.259998321533|1|2024-02-15|15/12/2023||0.044||194350000|37.259998321533|1
2024-01-21 13:45:01|01164|1053088|ALTR|7B|7000000000|85.72|372582|65.07|29|2024-05-02|15/03/2024||0.4054||181280000|85.720001220703|1|2024-02-22|15/12/2023||0.4092||172540000|85.720001220703|1
2024-01-21 13:45:06|01165|1137570|BBIO|6.37B|6370000000|36.64|1629710|334.64|23|2024-05-02|15/03/2024||-0.9203||2240000|36.639999389648|1|2024-02-22|15/12/2023||-0.8928||4180000|36.639999389648|1
2024-01-21 13:45:10|01166|997108|HLNE|6.49B|6490000000|118.71|191641|61.33|30|2024-05-23|15/03/2024||0.9779||134270000|118.70999908447|1|2024-02-06|15/12/2023||0.8781||128960000|118.70999908447|1
2024-01-21 13:45:16|01167|13963|AEIS|3.94B|3940000000|105.61|242238|14.91|43|2024-05-01|15/03/2024||1.16||403390000|105.61000061035|1|2024-02-06|15/12/2023||1.16||406090000|105.61000061035|1
2024-01-21 13:45:21|01168|1084218|ALLK|101.47M|101470000|1.16|1431901|-85.01|29|2024-05-07|15/03/2024||-0.4951||0.00|1.1599999666214|1|2024-02-27|15/12/2023||-0.4804||0.00|1.1599999666214|1
2024-01-21 13:45:28|01169|101891|MGNI|1.23B|1230000000|8.95|1033113|-9.82|40|2024-05-01|15/03/2024||0.0121||119630000|8.9499998092651|1|2024-02-21|15/12/2023||0.2742||160320000|8.9499998092651|1
2024-01-21 13:45:42|01170|16461|KLIC|3.03B|3030000000|53.56|491640|7.7|43|2024-05-01|15/03/2024||0.39||202710000|53.560001373291|1|2024-01-31|15/12/2023||0.258||190920000|53.560001373291|1
2024-01-21 13:45:50|01171|16371|INSM|4.01B|4010000000|28|1496911|34.1|41|2024-05-02|15/03/2024||-1.15||81590000|28|1|2024-02-23|15/12/2023||-1.15||82010000|28|1
2024-01-21 13:45:55|01172|1155092|SITM|2.72B|2720000000|121.25|174360|8.8|24|2024-05-01|15/03/2024||0.0092||36740000|121.25|1|2024-01-31|15/12/2023||0.2045||41730000|121.25|1
2024-01-21 13:46:01|01173|1141594|PHR|1.37B|1370000000|24.65|722425|-30.07|21|2024-03-21|15/01/2024||-0.5577||93530000|24.64999961853|1|2023-12-05|15/10/2023|-0.58|-0.6808|91620000|89600000|15.180000305176|1
2024-01-21 13:46:07|01174|20745|LCII|2.93B|2930000000|115.38|236015|11.87|43|2024-05-07|15/03/2024||1.28||979000000|115.5299987793|1|2024-02-08|15/12/2023||0.4122||845380000|115.5299987793|1
2024-01-21 13:46:14|01175|15574|BLKB|4.3B|4300000000|81.81|191514|34.09|43|2024-04-30|15/03/2024||0.9983||282740000|81.809997558594|1|2024-02-06|15/12/2023||1.05||299040000|81.809997558594|1
2024-01-21 13:46:20|01176|31051|MTSI|6.51B|6510000000|90.31|399501|44.54|43|2024-05-01|15/03/2024||0.6081||157570000|90.309997558594|1|2024-02-01|15/12/2023||0.5695||151170000|90.309997558594|1
2024-01-21 13:46:26|01177|1127881|PD|2.38B|2380000000|25.86|1715372|-7.18|25|2024-03-14|15/01/2024||0.1525||110720000|25.860000610352|1|2023-11-30|15/10/2023|0.2|0.14|108700000|107700000|22|1
2024-01-21 13:46:33|01178|21052|BCO|3.69B|3690000000|81.86|230548|29.81|43|2024-05-08|15/03/2024||1.41||1240000000|81.879997253418|1|2024-02-21|15/12/2023||2.61||1260000000|81.879997253418|1
2024-01-21 13:46:39|01179|977677|RRR|5.61B|5610000000|54.01|451863|21.97|33|2024-05-01|15/03/2024||0.5336||480120000|54.009998321533|1|2024-02-07|15/12/2023||0.4436||438450000|54.009998321533|1
2024-01-21 13:46:46|01180|15492|ATRC|1.59B|1590000000|33.52|526327|-21|43|2024-04-25|15/03/2024||-0.1954||107350000|33.520000457764|1|2024-02-20|15/12/2023||-0.226||103370000|33.520000457764|1
2024-01-21 13:46:52|01181|101906|SFBS|3.47B|3470000000|63.71|187594|-11.23|39|2024-04-15|15/03/2024||0.88||108060000|63.700000762939|1|2024-01-29|15/12/2023||0.8975||108100000|63.700000762939|1
2024-01-21 13:46:58|01182|1096499|AXNX|3.45B|3450000000|67.99|1036956|9.95|27|2024-05-02|15/03/2024||-0.0584||89140000|67.98999786377|1|2024-03-06|15/12/2023||0.0645||107400000|67.98999786377|1
2024-01-21 13:47:04|01183|16538|LPSN|232.02M|232020000|2.87|1594586|-74.51|44|2024-05-02|15/03/2024||-0.0277||96640000|2.8699998855591|1|2024-02-22|15/12/2023||-0.0399||94830000|2.8699998855591|1
2024-01-21 13:47:10|01184|21089|SKY|4.03B|4030000000|69.98|368451|22.6|36|2024-02-05|15/12/2023||0.6433||500480000|69.980003356934|1|2023-10-31|15/09/2023|0.82|0.8|464200000|458570000|59.060001373291|1
2024-01-21 13:47:17|01185|9240|SWN|7.06B|7060000000|6.41|20381355|10.71|44|2024-04-25|15/03/2024||0.2225||1380000000|6.4099998474121|1|2024-02-22|15/12/2023||0.1392||1320000000|6.4099998474121|1
2024-01-21 13:47:24|01186|960625|LIVN|2.71B|2710000000|50.25|527316|-11.61|35|2024-05-01|15/03/2024||0.5611||275840000|50.25|1|2024-02-21|15/12/2023||0.7752||288070000|50.25|1
2024-01-21 13:47:30|01187|20698|KWR|3.51B|3510000000|195.06|99041|3.03|43|2024-05-02|15/03/2024||2.09||494630000|195.0299987793|1|2024-02-22|15/12/2023||1.67||470550000|195.0299987793|1
2024-01-21 13:47:37|01188|21136|ROG|2.17B|2170000000|116.78|115586|-12.18|43|2024-04-25|15/03/2024||1.09||234400000|116.66999816895|1|2024-02-20|15/12/2023||1||220000000|116.66999816895|1
2024-01-21 13:47:42|01189|50936|CYRX|707.53M|707530000|14.45|596723|-33.56|38|2024-05-02|15/03/2024||-0.2701||61880000|14.449999809265|1|2024-03-07|15/12/2023||-0.3286||58510000|14.449999809265|1
2024-01-21 13:47:48|01190|17106|SAFM|4.55B|4550000000|204.00|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
2024-01-21 13:47:54|01191|1057699|LPRO|898.15M|898150000|7.5|651026|-12.69|25|2024-05-02|15/03/2024||0.0572||29180000|7.5|1|2024-02-22|15/12/2023||0.0454||27550000|7.5|1
2024-01-21 13:48:01|01192|17026|UPBD|1.77B|1770000000|32.57|430445|31.97|43|2024-05-01|15/03/2024||0.8883||1040000000|32.569999694824|1|2024-02-21|15/12/2023||0.7738||994110000|32.569999694824|1
2024-01-21 13:48:08|01193|15676|CCOI|3.55B|3550000000|75.37|301700|11.4|43|2024-05-02|15/03/2024||-1.02||265430000|75.370002746582|1|2024-02-22|15/12/2023||-0.8788||269960000|75.370002746582|1
2024-01-21 13:48:13|01194|44409|LGIH|2.94B|2940000000|124.7|201719|16.22|41|2024-04-30|15/03/2024||1.84||589570000|124.69999694824|1|2024-02-20|15/12/2023||2.55||653920000|124.69999694824|1
2024-01-21 13:48:20|01195|20530|FIX|7.29B|7290000000|204.66|408319|74.79|43|2024-04-24|15/03/2024||1.82||1340000000|204.69999694824|1|2024-02-22|15/12/2023||2.24||1330000000|204.69999694824|1
2024-01-21 13:48:25|01196|993270|IIPR|2.64B|2640000000|94.19|257725|5.8|30|2024-05-01|15/03/2024||1.38||76890000|94.139999389648|1|2024-02-21|15/12/2023||1.42||77200000|94.139999389648|1
2024-01-21 13:48:31|01197|15913|DIOD|3.17B|3170000000|69.07|370238|-20.31|43|2024-05-07|15/03/2024||0.5||326470000|69.069999694824|1|2024-02-06|15/12/2023||0.4967||324930000|69.069999694824|1
2024-01-21 13:48:37|01198|1077150|EXPI|2B|2000000000|12.97|1098863|-6.35|31|2024-05-01|15/03/2024||-0.0025||943410000|12.970000267029|1|2024-02-22|15/12/2023||-0.0175||972380000|12.970000267029|1
2024-01-21 13:48:43|01199|17485|VICR|1.65B|1650000000|37.13|397111|-43.04|43|2024-04-18|15/03/2024||0.2867||102670000|37.130001068115|1|2024-02-22|15/12/2023||0.36||107070000|37.130001068115|1
2024-01-21 13:48:50|01200|1052244|CARG|2.62B|2620000000|23.34|915706|44.7|29|2024-05-09|15/03/2024||0.3097||238130000|23.340000152588|1|2024-02-29|15/12/2023||0.3352||220050000|23.340000152588|1
2024-01-21 13:48:57|01201|15666|CBRL|1.63B|1630000000|73.51|557823|-33.13|42|2024-02-20|15/01/2024||1.47||919460000|73.51000213623|1|2023-11-30|15/10/2023|0.51|0.74|823800000|823540000|75.110000610352|1
2024-01-21 13:49:03|01202|39150|VC|3.24B|3240000000|116.46|321742|-20.71|43|2024-04-25|15/03/2024||1.83||1020000000|116.45999908447|1|2024-02-22|15/12/2023||2.07||1050000000|116.45999908447|1
2024-01-21 13:49:12|01203|6438|VIAV|2.26B|2260000000|10.14|1796363|-8.15|43|2024-04-30|15/03/2024||0.0854||250200000|10.140000343323|1|2024-02-01|15/12/2023||0.0859||251000000|10.140000343323|1
2024-01-21 13:49:17|01204|13938|DDD|652.49M|652490000|4.89|2082072|-48.25|43|2024-05-06|15/03/2024||-0.032||119640000|4.8899998664856|1|2024-02-26|15/12/2023||-0.0248||126460000|4.8899998664856|1
2024-01-21 13:49:24|01205|1137572|KRTX|11.96B|11960000000|315.62|712616|62.78|25|2024-05-02|15/03/2024||-2.63||4070000|315.61999511719|1|2024-02-22|15/12/2023||-2.68||1470000|315.61999511719|1
2024-01-21 13:49:31|01206|17540|WDFC|3.58B|3580000000|264.04|142190|49.42|43|2024-04-04|15/02/2024||1.29||140400000|264.03500366211|1|2024-01-09|15/11/2023|1.28|1.05|140400000|134400000|237.83000183105|1
2024-01-21 13:49:37|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
2024-01-21 13:49:44|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
2024-01-21 13:50:49|01209|977671|||||||32|2024-05-01|15/03/2024||0.0499||322550000|40.860000610352|1|2024-02-21|15/12/2023||-0.0953||336740000|40.860000610352|1
2024-01-21 13:50:54|01210|1161253|NARI|3.31B|3310000000|57.49|796576|-7.85|21|2024-05-01|15/03/2024||-0.0593||137950000|57.490001678467|1|2024-02-21|15/12/2023||0.0095||131760000|57.490001678467|1
2024-01-21 13:51:11|01211|7926|TEX|3.82B|3820000000|56.67|844601|20.73|43|2024-05-01|15/03/2024||1.54||1260000000|56.720001220703|1|2024-02-08|15/12/2023||1.39||1230000000|56.720001220703|1
2024-01-21 13:51:18|01212|16638|MMSI|4.56B|4560000000|79|537342|12.49|43|2024-04-25|15/03/2024||0.7036||318320000|79|1|2024-02-28|15/12/2023||0.7635||318740000|79|1
2024-01-21 13:51:25|01213|942484|BOOT|2.18B|2180000000|71.89|924714|-1.45|38|2024-05-15|15/03/2024||1.14||402100000|71.889999389648|1|2024-01-31|15/12/2023||1.76||521030000|71.889999389648|1
2024-01-21 13:51:31|01214|21228|FN|7.34B|7340000000|201.91|299013|50.4|43|2024-05-06|15/03/2024||2.11||716740000|201.96000671387|1|2024-02-05|15/12/2023||2.03||696320000|201.96000671387|1
2024-01-21 13:51:37|01215|100223|ITCI|6.3B|6300000000|65.45|880195|36.5|39|2024-05-08|15/03/2024||-0.3533||144330000|65.449996948242|1|2024-02-28|15/12/2023||-0.4504||136070000|65.449996948242|1
2024-01-21 13:51:43|01216|101868|IBP|5.41B|5410000000|191.66|231973|86.78|39|2024-05-02|15/03/2024||2.23||673490000|191.66000366211|1|2024-02-29|15/12/2023||2.43||681960000|191.66000366211|1
2024-01-21 13:51:54|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
2024-01-21 13:52:01|01218|21153|CBT|4.14B|4140000000|74.74|285371|3.33|43|2024-05-06|15/03/2024||1.67||1040000000|74.779998779297|1|2024-02-05|15/12/2023||1.5||948730000|74.779998779297|1
2024-01-21 13:52:07|01219|15302|AAON|5.71B|5710000000|70.32|377100|43.95|42|2024-05-02|15/03/2024||0.46||297870000|70.319999694824|1|2024-02-29|15/12/2023||0.515||289460000|70.319999694824|1
2024-01-21 13:52:14|01220|20913|BMI|4.45B|4450000000|151.63|145791|31.83|43|2024-04-18|15/03/2024||0.8141||181800000|151.72999572754|1|2024-01-26|15/12/2023||0.8205||182180000|151.72999572754|1
2024-01-21 13:52:20|01221|1096076|MNTV|1.42B|1420000000|9.45|1779449|26.68|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
2024-01-21 13:52:27|01222|8243|IGT|5.21B|5210000000|26|1350146|4.04|44|2024-05-20|15/03/2024||0.5073||1080000000|26|1|2024-03-07|15/12/2023||0.5167||1110000000|26|1
2024-01-21 13:52:33|01223|17209|HLIO|1.39B|1390000000|42.02|236916|-33.45|41|2024-05-06|15/03/2024||0.5||202100000|42.009998321533|1|2024-02-26|15/12/2023||0.27||183770000|42.009998321533|1
2024-01-21 13:52:41|01224|41193|APAM|3.35B|3350000000|41.87|606209|18.24|43|2024-04-30|15/03/2024||0.73||252600000|41.869998931885|1|2024-01-30|15/12/2023||0.742||247900000|41.869998931885|1
2024-01-21 13:52:48|01225|24288|WTS|6.68B|6680000000|200.46|115834|30.29|43|2024-04-30|15/03/2024||1.97||533520000|200.52000427246|1|2024-02-13|15/12/2023||1.8||532280000|200.52000427246|1
2024-01-21 13:52:54|01226|1025072|MGY|4.06B|4060000000|19.61|2018452|-17.67|28|2024-05-06|15/03/2024||0.5188||321010000|19.610000610352|1|2024-02-14|15/12/2023||0.5672||328130000|19.610000610352|1
2024-01-21 13:53:00|01227|13983|ITRI|3.45B|3450000000|75.89|323021|33.61|43|2024-04-29|15/03/2024||0.5763||541240000|75.889999389648|1|2024-02-26|15/12/2023||0.7575||569610000|75.889999389648|1
2024-01-21 13:53:08|01228|945652|DOOR|2.02B|2020000000|92.45|303987|7.38|38|2024-05-01|15/03/2024||1.87||716810000|92.449996948242|1|2024-02-21|15/12/2023||1.28||661880000|92.449996948242|1
2024-01-21 13:53:13|01229|1159380|ZNTL|912.17M|912170000|12.89|1096801|-45.73|18|2024-05-02|15/03/2024||-0.8959||0.00|12.890000343323|1|2024-02-22|15/12/2023||-0.8911||0.00|12.890000343323|1
2024-01-21 13:53:19|01230|21194|CALX|2.86B|2860000000|43.47|754202|-23.72|43|2024-05-01|15/03/2024||0.3788||267540000|43.450000762939|1|2024-01-29|15/12/2023||0.362||264390000|43.450000762939|1
2024-01-21 13:53:26|01231|16483|LANC|4.73B|4730000000|171.9|120344|-10.74|43|2024-05-02|15/03/2024||1.26||477360000|171.89999389648|1|2024-02-01|15/12/2023||1.65||493340000|171.89999389648|1
2024-01-21 13:53:32|01232|41272|SSTK|1.78B|1780000000|49.93|486537|-18.16|39|2024-04-23|15/03/2024||0.8633||214340000|49.930000305176|1|2024-02-08|15/12/2023||0.6025||224010000|49.930000305176|1
2024-01-21 13:53:39|01233|39328|CVLT|3.46B|3460000000|79.02|261814|36.67|43|2024-04-30|15/03/2024||0.7425||210180000|79.019996643066|1|2024-01-30|15/12/2023||0.7313||208060000|79.019996643066|1
2024-01-21 13:53:45|01234|958234|LOB|1.80B|1800000000|40.89|174884|32.59|35|2024-04-24|15/03/2024||0.542||122970000|40.840000152588|1|2024-01-24|15/12/2023||0.5083||119140000|40.840000152588|1
2024-01-21 13:53:53|01235|15927|DORM|2.58B|2580000000|81.98|122508|-8.46|43|2024-04-22|15/03/2024||0.915||483490000|81.980003356934|1|2024-02-20|15/12/2023||1.41||494850000|81.980003356934|1
2024-01-21 13:53:59|01236|16769|NUVA|2.08B|2080000000|39.75|1579079|-11.25|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
2024-01-21 13:54:05|01237|16116|FOLD|3.53B|3530000000|12.03|2692669|-7.67|43|2024-05-07|15/03/2024||-0.0536||113490000|12.029999732971|1|2024-02-22|15/12/2023||-0.0608||114000000|12.029999732971|1
2024-01-21 13:54:11|01238|1131264|KTB|3.29B|3290000000|58.6|468604|27.84|25|2024-05-02|15/03/2024||1.28||670860000|58.599998474121|1|2024-02-27|15/12/2023||1.35||723120000|58.599998474121|1
2024-01-21 13:54:16|01239|41209|EVTC|2.53B|2530000000|39.15|321187|8.93|43|2024-04-25|15/03/2024||0.7046||203060000|39.150001525879|1|2024-02-21|15/12/2023||0.6315||165600000|39.150001525879|1
2024-01-21 13:54:22|01240|16148|FWRD|1.32B|1320000000|51.3|410012|-49.29|43|2024-04-24|15/03/2024||0.8583||373430000|51.299999237061|1|2024-02-07|15/12/2023||0.9853||407930000|51.299999237061|1
2024-01-21 13:54:29|01241|24305|WWW|655.35M|655350000|8.23|1116807|-39.17|43|2024-05-08|15/03/2024||0.1759||492840000|8.2399997711182|1|2024-02-21|15/12/2023||-0.2714||517440000|8.2399997711182|1
2024-01-21 13:54:40|01242|16119|FORM|3.3B|3300000000|42.43|522041|64.33|43|2024-04-24|15/03/2024||0.2113||165850000|42.430000305176|1|2024-02-07|15/12/2023||0.201||165300000|42.430000305176|1
2024-01-21 13:54:48|01243|15369|ALGT|1.35B|1350000000|74.95|266400|-12.36|43|2024-05-01|15/03/2024||1.97||651020000|74.949996948242|1|2024-01-31|15/12/2023||-0.4172||596380000|74.949996948242|1
2024-01-21 13:54:53|01244|1162166|NKLA|754.89M|754890000|0.65|88558351|-74.12|21|2024-05-02|15/03/2024||-0.0954||31570000|0.65210002660751|1|2024-02-22|15/12/2023||-0.1286||14290000|0.65210002660751|1
2024-01-21 13:54:59|01245|1142294|HCAT|531.19M|531190000|9.23|563736|-28.39|25|2024-05-07|15/03/2024||0.0067||79750000|9.2299995422363|1|2024-02-27|15/12/2023||0.015||73480000|9.2299995422363|1
2024-01-21 13:55:06|01246|41321|PTCT|2.04B|2040000000|27.12|1203614|-43.19|43|2024-04-30|15/03/2024||-1.4||164760000|27.059999465942|1|2024-02-20|15/12/2023||0.5133||315920000|27.059999465942|1
2024-01-21 13:55:13|01247|21116|AJRD|4.67B|4670000000|57.99|1015838|3.33|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
2024-01-21 13:55:18|01248|998046|RCM|4.18B|4180000000|9.96|3989266|-23.27|31|2024-05-06|15/03/2024||0.0498||603170000|9.960000038147|1|2024-02-27|15/12/2023||0.0649||583530000|9.960000038147|1
2024-01-21 13:55:25|01249|943153|TFIN|1.75B|1750000000|75.55|143578|45.91|38|2024-04-17|15/03/2024||0.3383||107690000|75.550003051758|1|2024-01-23|15/12/2023||0.3733||106850000|75.550003051758|1
2024-01-21 13:55:30|01250|1056241|AMEH|1.61B|1610000000|35.24|186660|3.59|29|2024-05-02|15/03/2024||0.3252||412940000|35.240001678467|1|2024-02-23|15/12/2023||0.154||337770000|35.240001678467|1
2024-01-21 13:55:36|01251|940825|CDNA|500.41M|500410000|9.25|1217602|-35.45|40|2024-05-08|15/03/2024||-0.442||61070000|9.25|1|2024-02-28|15/12/2023||-0.4583||61700000|9.25|1
2024-01-21 13:55:43|01252|32534|YELP|3.01B|3010000000|44|666766|48.1|43|2024-05-02|15/03/2024||0.1762||344060000|44|1|2024-02-08|15/12/2023||0.3843||341320000|44|1
2024-01-21 13:55:50|01253|945066|SHAK|2.85B|2850000000|67.47|816812|23.23|37|2024-05-02|15/03/2024||0.0304||289720000|67.470001220703|1|2024-02-15|15/12/2023||0.0023||280170000|67.470001220703|1
2024-01-21 13:55:57|01254|20752|FSS|4.52B|4520000000|74.23|259262|45.92|43|2024-04-30|15/03/2024||0.56||421140000|74.220001220703|1|2024-02-28|15/12/2023||0.6583||428530000|74.220001220703|1
2024-01-21 13:56:04|01255|15881|CYTK|7.94B|7940000000|80.96|3535772|93.73|43|2024-05-02|15/03/2024||-1.02||1550000|80.959999084473|1|2024-02-22|15/12/2023||-0.9702||7630000|80.959999084473|1
2024-01-21 13:56:10|01256|1089332|CWK|2.27B|2270000000|10.01|2473596|-28.81|26|2024-05-02|15/03/2024||0.0829||1530000000|10.010000228882|1|2024-02-22|15/12/2023||0.4021||1780000000|10.010000228882|1
2024-01-21 13:56:17|01257|21166|KAI|3.16B|3160000000|270.03|77316|36.23|43|2024-04-30|15/03/2024||2.34||233390000|269.95001220703|1|2024-02-14|15/12/2023||2.12||228880000|269.95001220703|1
2024-01-21 13:56:24|01258|21050|AMRC|1.13B|1130000000|21.72|610692|-64.83|43|2024-04-29|15/03/2024||0.2652||350060000|21.709999084473|1|2024-02-26|15/12/2023||0.6454||413660000|21.709999084473|1
2024-01-21 13:56:31|01259|15986|EGHT|425.13M|425130000|3.48|1563675|-20.73|43|2024-05-08|15/03/2024||0.1027||186150000|3.4800000190735|1|2024-01-31|15/12/2023||0.1036||183750000|3.4800000190735|1
2024-01-21 13:56:37|01260|1156572|ONEM|3.37B|3370000000|16.47|2613316|0.61|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
2024-01-21 13:56:44|01261|39267|ENR|2.28B|2280000000|31.74|589645|-11.64|43|2024-05-06|15/03/2024||0.7083||671210000|31.739999771118|1|2024-02-06|15/12/2023||0.5631||710920000|31.739999771118|1
2024-01-21 13:56:50|01262|1061933|CDLX|242.2M|242200000|6.17|736340|17.52|29|2024-05-01|15/03/2024||-0.71||65780000|6.1700000762939|1|2024-02-27|15/12/2023||-0.39||84550000|6.1700000762939|1
2024-01-21 13:56:55|01263|968968|EDIT|660.74M|660740000|8.09|1849149|0.5|33|2024-05-01|15/03/2024||-0.5874||5160000|8.0900001525879|1|2024-02-22|15/12/2023||-0.5937||3700000|8.0900001525879|1
2024-01-21 13:57:01|01264|1156642|SDGR|1.9B|1900000000|26.38|823004|14.2|23|2024-05-02|15/03/2024||-0.676||56090000|26.379999160767|1|2024-02-28|15/12/2023||-0.3951||78690000|26.379999160767|1
2024-01-21 13:57:07|01265|955558|APPF|6.34B|6340000000|177.4|205458|52.75|36|2024-05-06|15/03/2024||0.2867||176860000|177.39999389648|1|2024-01-25|15/12/2023||0.34||162570000|177.39999389648|1
2024-01-21 13:57:13|01266|1164702|MP|2.81B|2810000000|15.8|2783173|-47.7|17|2024-05-02|15/03/2024||0.0392||82330000|15.800000190735|1|2024-02-22|15/12/2023||-0.0322||46200000|15.800000190735|1
2024-01-21 13:57:20|01267|15446|THRM|1.57B|1570000000|47.9|235263|-33.98|43|2024-04-25|15/03/2024||0.554||385710000|47.900001525879|1|2024-02-21|15/12/2023||0.4983||357830000|47.900001525879|1
2024-01-21 13:57:26|01268|101876|MC|3.83B|3830000000|53.88|664616|18.81|39|2024-04-24|15/03/2024||0.0138||210390000|53.880001068115|1|2024-02-07|15/12/2023||-0.095||200560000|53.880001068115|1
2024-01-21 13:57:31|01269|1082075|DOMO|350.43M|350430000|9.57|415108|-22.38|28|2024-03-05|15/01/2024||-0.126||79340000|9.5699996948242|1|2023-11-30|15/10/2023|0.00|-0.12|79700000|79040000|9.6000003814697|1
2024-01-21 13:57:37|01270|1166011|OM|180.99M|180990000|3.61|1153381|-86.68|20|2024-05-01|15/03/2024||-0.535||32210000|3.6050000190735|1|2024-02-13|15/12/2023||-0.6386||30130000|3.6050000190735|1
2024-01-21 13:57:43|01271|1073204|ZUO|1.23B|1230000000|8.57|881600|27.34|29|2024-02-29|15/01/2024||0.05||110780000|8.5699996948242|1|2023-11-29|15/10/2023|0.09|0.03|109800000|108660000|8.2299995422363|1
2024-01-21 13:57:49|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
2024-01-21 13:57:56|01273|17405|TTGT|937.53M|937530000|33.03|214376|-32.7|43|2024-05-07|15/03/2024||0.3418||52520000|33.029998779297|1|2024-02-07|15/12/2023||0.3625||56430000|33.029998779297|1
2024-01-21 13:58:03|01274|48679|FSR|276.66M|276660000|0.79|25571480|-88.37|33|2024-05-13|15/03/2024||-0.25||349360000|0.7892000079155|1|2024-02-22|15/12/2023||-0.2318||329300000|0.7892000079155|1
2024-01-21 13:58:10|01275|1061934|WHD|3.05B|3050000000|38.45|625771|-27.51|29|2024-05-01|15/03/2024||0.7176||271480000|38.450000762939|1|2024-02-26|15/12/2023||0.6893||269280000|38.450000762939|1
2024-01-21 13:58:17|01276|17514|VRTS|1.73B|1730000000|240.16|43732|10.17|43|2024-04-26|15/03/2024||5.62||202800000|240.14999389648|1|2024-02-02|15/12/2023||6.03||200150000|240.14999389648|1
2024-01-21 13:58:24|01277|20930|HAE|4.26B|4260000000|83.93|289078|-6.03|43|2024-05-07|15/03/2024||0.9163||319090000|83.959999084473|1|2024-02-08|15/12/2023||0.9415||320790000|83.959999084473|1
2024-01-21 13:58:32|01278|13935|CNS|3.31B|3310000000|67.38|202919|-7.8|43|2024-04-17|15/03/2024||0.691||116070000|67.419998168945|1|2024-01-24|15/12/2023||0.6169||116560000|67.419998168945|1
2024-01-21 13:58:39|01279|16856|PACB|1.76B|1760000000|6.59|6201101|-41.63|42|2024-05-01|15/03/2024||-0.2699||53800000|6.5900001525879|1|2024-02-14|15/12/2023||-0.2852||56060000|6.5900001525879|1
2024-01-21 13:58:46|01280|29671|ZWS|4.99B|4990000000|28.89|1311417|38.83|43|2024-04-23|15/03/2024||0.2425||370210000|28.889999389648|1|2024-02-06|15/12/2023||0.23||350480000|28.889999389648|1
2024-01-21 13:58:53|01281|15434|RIOT|2.13B|2130000000|10.29|30480087|65.97|31|2024-05-08|15/03/2024||-0.2488||101670000|10.289999961853|1|2024-03-13|15/12/2023||-0.2882||87410000|10.289999961853|1
2024-01-21 13:58:59|01282|977732|RETA|6.57B|6570000000|172.36|964409|343.66|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
2024-01-21 13:59:06|01283|21079|MED|574.18M|574180000|53.23|243692|-54.97|43|2024-04-29|15/03/2024||1.53||205800000|53.279998779297|1|2024-02-21|15/12/2023||0.895||184150000|53.279998779297|1
2024-01-21 13:59:13|01284|16879|PCRX|1.48B|1480000000|31.84|534258|-10.39|43|2024-05-02|15/03/2024||0.7659||171970000|31.840000152588|1|2024-02-28|15/12/2023||0.8607||180700000|31.840000152588|1
2024-01-21 13:59:20|01285|16956|PRGS|2.52B|2520000000|57.91|288337|11.47|42|2024-03-26|15/02/2024||1.15||178200000|57.904998779297|1|2024-01-16|15/11/2023|1.02|0.91|176970000|174120000|54|1
2024-01-21 13:59:26|01286|1153039|VIR|1.28B|1280000000|9.49|1182567|-65.6|24|2024-05-02|15/03/2024||-1.13||11860000|9.4899997711182|1|2024-02-22|15/12/2023||-1.08||11960000|9.4899997711182|1
2024-01-21 13:59:32|01287|48422|XNCR|1.2B|1200000000|19.64|524154|-31.88|41|2024-05-06|15/03/2024||-0.8412||21800000|19.639999389648|1|2024-02-26|15/12/2023||-0.1356||74910000|19.639999389648|1
2024-01-21 13:59:39|01288|1127922|PLMR|1.55B|1550000000|62.5|142732|26.98|25|2024-05-01|15/03/2024||0.9526||310040000|62.5|1|2024-02-21|15/12/2023||0.9387||297600000|62.5|1
2024-01-21 13:59:46|01289|20437|CMP|872M|872000000|21.17|481578|-53.1|43|2024-05-02|15/03/2024||0.5848||428140000|21.159999847412|1|2024-02-07|15/12/2023||0.2271||353770000|21.159999847412|1
2024-01-21 13:59:51|01290|1164094|BIGC|628.5M|628500000|8.26|623731|-23.8|19|2024-05-01|15/03/2024||0.0515||80200000|8.2600002288818|1|2024-02-21|15/12/2023||0.0465||81360000|8.2600002288818|1
2024-01-21 13:59:59|01291|15545|BECN|5.39B|5390000000|85.11|595673|59.32|43|2024-05-02|15/03/2024||0.7001||1860000000|85.110000610352|1|2024-02-27|15/12/2023||1.65||2270000000|85.110000610352|1
2024-01-21 14:00:08|01292|1056451|NMRK|2.35B|2350000000|9.74|1066438|11.06|29|2024-05-02|15/03/2024||0.1467||553330000|9.7399997711182|1|2024-02-15|15/12/2023||0.4533||736400000|9.7399997711182|1
2024-01-21 14:00:26|01293|17432|UCTT|1.67B|1670000000|37.23|263821|13.75|43|2024-04-24|15/03/2024||0.1712||455000000|37.229999542236|1|2024-02-21|15/12/2023||0.12||444840000|37.229999542236|1
2024-01-21 14:00:33|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
2024-01-21 14:00:40|01295|16296|HSKA|1.31B|1310000000|119.99|268834|40.16|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
2024-01-21 14:00:45|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
2024-01-21 14:00:52|01297|24304|WGO|1.98B|1980000000|67.56|535120|14.64|43|2024-03-20|15/02/2024||0.9099||717520000|67.580001831055|1|2023-12-20|15/11/2023|1.06|1.21|763000000|729800000|75.139999389648|1
2024-01-21 14:00:56|01298|103921|TSE|197.45M|197450000|5.61|443700|-78.21|39|2024-05-02|15/03/2024||-0.7127|||5.6100001335144|1|2024-02-07|15/12/2023||-1.33||853070000|5.6100001335144|1
2024-01-21 14:01:02|01299|1167600|SKIN|318.98M|318980000|2.43|5096578|-78.36|16|2024-05-08|15/03/2024||-0.0505||88010000|2.4300000667572|1|2024-02-20|15/12/2023||-0.0686||88430000|2.4300000667572|1
2024-01-21 14:01:09|01300|16926|PLXS|2.71B|2710000000|98.35|118432|-12.59|43|2024-04-24|15/03/2024||1.2||1030000000|98.349998474121|1|2024-01-24|15/12/2023||1.14||996600000|98.349998474121|1
2024-01-21 14:01:14|01301|942665|OCGN|131.33M|131330000|0.512|2556046|-57.69|37|2024-05-03|15/03/2024||-0.0675||0.00|0.5120000243187|1|2024-03-29|15/12/2023||-0.0625||0.00|0.5120000243187|1
2024-01-21 14:01:20|01302|16427|JJSF|3.14B|3140000000|162.14|73660|12.4|43|2024-04-29|15/03/2024||0.8258||348110000|162.13999938965|1|2024-02-05|15/12/2023||0.7798||362880000|162.13999938965|1
2024-01-21 14:01:27|01303|15314|ACAD|4.48B|4480000000|27.29|1738848|41.03|43|2024-05-01|15/03/2024||0.19||222850000|27.290000915527|1|2024-02-26|15/12/2023||0.2848||223250000|27.290000915527|1
2024-01-21 14:01:34|01304|15947|DVAX|1.8B|1800000000|13.95|1701613|23.45|41|2024-05-08|15/03/2024||0.02||66250000|13.949999809265|1|2024-02-27|15/12/2023||-0.036||52400000|13.949999809265|1
2024-01-21 14:01:39|01305|20891|OMI|1.43B|1430000000|18.68|812486|-9.76|43|2024-05-02|15/03/2024||0.2077||2600000000|18.680000305176|1|2024-02-21|15/12/2023||0.6796||2670000000|18.680000305176|1
2024-01-21 14:01:46|01306|8939|SPWR|531.34M|531340000|3.03|7656735|-81.45|43|2024-05-09|15/03/2024||-0.148||358300000|3.0299999713898|1|2024-02-14|15/12/2023||-0.2538||368580000|3.0299999713898|1
2024-01-21 14:01:52|01307|15477|VCEL|1.89B|1890000000|39.67|460155|36.89|42|2024-05-07|15/03/2024||-0.0984||48640000|39.669998168945|1|2024-02-22|15/12/2023||0.1518||62540000|39.669998168945|1
2024-01-21 14:01:58|01308|16390|IRBT|480.96M|480960000|17.26|1240488|-62.38|43|2024-04-30|15/03/2024||-1.21||200880000|17.260000228882|1|2024-02-07|15/12/2023||-1.85||281790000|17.260000228882|1
2024-01-21 14:02:05|01309|21237|SPXC|4.59B|4590000000|100.72|195753|42.34|43|2024-05-02|15/03/2024||1.01||446350000|100.61000061035|1|2024-02-22|15/12/2023||1.26||482020000|100.61000061035|1
2024-01-21 14:02:12|01310|15680|CDXS|187.84M|187840000|2.69|790211|-58.68|43|2024-05-09|15/03/2024||-0.186||11690000|2.6900000572205|1|2024-02-22|15/12/2023||-0.1243||19900000|2.6900000572205|1
2024-01-21 14:02:18|01311|20423|SXT|2.58B|2580000000|61.09|240043|-17.45|43|2024-04-26|15/03/2024||0.9||390750000|61.110000610352|1|2024-02-09|15/12/2023||0.55||371100000|61.110000610352|1
2024-01-21 14:02:24|01312|992765|IRTC|3.36B|3360000000|109.49|367658|9.6|31|2024-05-02|15/03/2024||-0.7024||131760000|109.48999786377|1|2024-02-22|15/12/2023||-0.5872||129870000|109.48999786377|1
2024-01-21 14:02:31|01313|39279|CHRD|6.2B|6200000000|150.29|447278|5.61|43|2024-05-01|15/03/2024||4.98||827470000|150.28999328613|1|2024-02-21|15/12/2023||5.13||911070000|150.28999328613|1
2024-01-21 14:02:37|01314|13859|OI|2.32B|2320000000|15|1574907|-20.72|44|2024-04-23|15/03/2024||0.5112||1760000000|15|1|2024-02-06|15/12/2023||0.0345||1630000000|15|1
2024-01-21 14:02:44|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
2024-01-21 14:02:50|01316|958821|CSWI|3.35B|3350000000|215.45|76382|76.08|35|2024-05-22|15/03/2024||1.92||203750000|215.44999694824|1|2024-02-06|15/12/2023||1.13||178250000|215.44999694824|1
2024-01-21 14:02:56|01317|20231|EVRI|895.88M|895880000|10.47|1183867|-35.92|42|2024-05-07|15/03/2024||0.2502||203700000|10.470000267029|1|2024-03-12|15/12/2023||0.2003||198830000|10.470000267029|1
2024-01-21 14:03:03|01318|955547|GKOS|4.45B|4450000000|91.29|709776|88.11|36|2024-05-08|15/03/2024||-0.5684||81330000|91.290000915527|1|2024-02-28|15/12/2023||-0.553||76670000|91.290000915527|1
2024-01-21 14:03:08|01319|1054959|SFIX|380.79M|380790000|3.23|1496040|-28.22|28|2024-03-11|15/01/2024||-0.21||330980000|3.2300000190735|1|2023-12-05|15/10/2023|-0.22|-0.25|364800000|362570000|4.1500000953674|1
2024-01-21 14:03:13|01320|1165399|KYMR|1.62B|1620000000|27.49|908823|-21.46|18|2024-05-02|15/03/2024||-0.6712||16650000|27.489999771118|1|2024-02-22|15/12/2023||-0.3773||43610000|27.489999771118|1
2024-01-21 14:03:20|01321|41317|NSTG|21.17M|21170000|0.44|1779102|-95.79|40|2024-05-07|15/03/2024||-0.5331||44810000|0.43999999761581|1|2024-02-27|15/12/2023||-0.632||48520000|0.43999999761581|1
2024-01-21 14:03:25|01322|1163040|ACCD|908.77M|908770000|11.74|697649|28.03|18|2024-04-26|15/02/2024||-0.1164||123920000|11.739999771118|1|2024-01-08|15/11/2023|-0.28|-0.45|99400000|96160000|11.140000343323|1
2024-01-21 14:03:33|01323|16066|FCEL|526.35M|526350000|1.165|13170447|-65.43|43|2024-03-07|15/01/2024||-0.0788||27150000|1.164999961853|1|2023-12-19|15/10/2023|-0.07|-0.08|22500000|25130000|1.5299999713898|1
2024-01-21 14:03:39|01324|15502|AVAV|3.44B|3440000000|122.96|277387|48.31|42|2024-03-05|15/01/2024||0.4717||162790000|122.95999908447|1|2023-12-05|15/10/2023|0.97|0.6|180800000|169140000|140.14999389648|1
2024-01-21 14:03:44|01325|1123967|SILK|578.34M|578340000|14.85|998467|-72.32|25|2024-05-01|15/03/2024||-0.415||43450000|14.85000038147|1|2024-02-27|15/12/2023||-0.4207||41930000|14.85000038147|1
2024-01-21 14:03:49|01326|1054802|APLS|7.56B|7560000000|63.8|2244497|22.57|29|2024-05-02|15/03/2024||-0.5591||152010000|63.799999237061|1|2024-02-26|15/12/2023||-0.7977||136060000|63.799999237061|1
2024-01-21 14:03:55|01327|999054|VRRM|3.76B|3760000000|22.63|1214819|50.47|28|2024-05-06|15/03/2024||0.2544||204710000|22.629999160767|1|2024-02-27|15/12/2023||0.2722||202930000|22.629999160767|1
2024-01-21 14:04:00|01328|1054803|BAND|348.73M|348730000|13.6|346115|-37.87|29|2024-05-01|15/03/2024||0.2061||153340000|13.60000038147|1|2024-02-22|15/12/2023||0.2415||154050000|13.60000038147|1
2024-01-21 14:04:06|01329|1152337|SWTX|2.93B|2930000000|39.84|1261899|40.33|24|2024-05-02|15/03/2024||-1.18||8200000|39.840000152588|1|2024-02-22|15/12/2023||-1.28||376490|39.840000152588|1
2024-01-21 14:04:13|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
2024-01-21 14:04:19|01331|20687|DY|3.34B|3340000000|113.91|282150|15.87|42|2024-02-28|15/01/2024||0.9246||966580000|113.91000366211|1|2023-11-21|15/10/2023|2.82|1.76|1140000000|1070000000|86.650001525879|1
2024-01-21 14:04:25|01332|1073228|EAF|385.21M|385210000|1.5|3585204|-73.68|29|2024-05-01|15/03/2024||-0.0832||152880000|1.5|1|2024-02-02|15/12/2023||-0.1403||141200000|1.5|1
2024-01-21 14:04:32|01333|31171|BLMN|2.2B|2200000000|25.36|1217874|6.51|43|2024-04-26|15/03/2024||0.948||1250000000|25.360000610352|1|2024-02-15|15/12/2023||0.6876||1200000000|25.360000610352|1
2024-01-21 14:04:38|01334|20442|EAT|1.72B|1720000000|38.88|1143245|2.94|39|2024-05-01|15/03/2024||1.14||1130000000|38.889999389648|1|2024-01-31|15/12/2023||0.9478||1080000000|38.889999389648|1
2024-01-21 14:04:44|01335|1166013|STEP|3.76B|3760000000|33.51|275829|19.3|20|2024-05-23|15/03/2024||0.2737||155580000|33.509998321533|1|2024-02-09|15/12/2023||0.257||151540000|33.509998321533|1
2024-01-21 14:04:49|01336|15775|COKE|8.05B|8050000000|858.64|42950|77.62|42|2024-02-27|15/12/2023|||||858.64001464844|1|2023-11-01|15/09/2023|17.53||1710000000||636.40997314453|1
2024-01-21 14:04:55|01337|1163891|BFLY|219.55M|219550000|1.06|1859096|-60.3|17|2024-05-09|15/03/2024||-0.1295||18040000|1.0599999427795|1|2024-02-27|15/12/2023||-0.1419||15190000|1.0599999427795|1
2024-01-21 14:05:01|01338|17377|TREE|359.66M|359660000|27.66|341712|-10.02|43|2024-04-25|15/03/2024||-0.275||165350000|27.659999847412|1|2024-02-22|15/12/2023||-0.0539||136810000|27.659999847412|1
2024-01-21 14:05:07|01339|15634|CAKE|1.66B|1660000000|32.7|851232|-16.18|43|2024-04-24|15/03/2024||0.7404||913610000|32.700000762939|1|2024-02-14|15/12/2023||0.7425||876630000|32.700000762939|1
2024-01-21 14:05:13|01340|16396|IRWD|1.98B|1980000000|12.67|2338091|11.04|43|2024-05-02|15/03/2024||0.1575||108440000|12.670000076294|1|2024-02-15|15/12/2023||0.1983||117900000|12.670000076294|1
2024-01-21 14:05:19|01341|15324|ACLS|4.31B|4310000000|131.64|649808|28.67|43|2024-05-01|15/03/2024||1.86||283400000|131.63999938965|1|2024-02-07|15/12/2023||2.06||297920000|131.63999938965|1
2024-01-21 14:05:26|01342|20968|HI|3.18B|3180000000|45.34|356986|3.4|43|2024-05-01|15/03/2024||0.8518||820990000|45.340000152588|1|2024-01-31|15/12/2023||0.6814||778270000|45.340000152588|1
2024-01-21 14:05:33|01343|41238|SEAS|3.28B|3280000000|51.22|785665|-13.29|43|2024-05-07|15/03/2024||-0.1842||299510000|51.220001220703|1|2024-02-27|15/12/2023||0.8293||398290000|51.220001220703|1
2024-01-21 14:05:39|01344|100211|TWOU|61.93M|61930000|0.75|2116215|-88.73|40|2024-05-02|15/03/2024||-0.0883||210420000|0.75459998846054|1|2024-02-08|15/12/2023||0.6189||276610000|0.75459998846054|1
2024-01-21 14:05:46|01345|20625|CPE|2.07B|2070000000|31.08|2046713|-27.13|43|2024-05-01|15/03/2024||1.56||592780000|31.069999694824|1|2024-02-21|15/12/2023||1.7||601700000|31.069999694824|1
2024-01-21 14:05:51|01346|1161147|SLQT|176.12M|176120000|1.05|488799|51.71|18|2024-05-08|15/03/2024||0.04||297500000|1.0499999523163|1|2024-02-05|15/12/2023||0.11||375700000|1.0499999523163|1
2024-01-21 14:05:56|01347|1163278|RLAY|1.3B|1300000000|10.18|1080908|-50.53|19|2024-05-02|15/03/2024||-0.7905||40000|10.180000305176|1|2024-02-22|15/12/2023||-0.7308||640000|10.180000305176|1
2024-01-21 14:06:03|01348|16864|PATK|2.17B|2170000000|98.23|143038|50.91|43|2024-04-25|15/03/2024||1.49||844240000|98.230003356934|1|2024-02-15|15/12/2023||1.35||776340000|98.230003356934|1
2024-01-21 14:06:10|01349|17403|TTEC|950.38M|950380000|20.04|272165|-59.91|43|2024-05-01|15/03/2024||0.4287||593930000|20.040000915527|1|2024-02-27|15/12/2023||0.3883||603480000|20.040000915527|1
2024-01-21 14:06:17|01350|16950|CDMO|392.08M|392080000|6.2|1428625|-62.31|44|2024-03-11|15/01/2024||-0.02||34190000|6.1999998092651|1|2023-12-07|15/10/2023|-0.15|-0.06|25400000|33220000|5.1999998092651|1
2024-01-21 14:06:23|01351|942357|BSIG|854.24M|854240000|20.58|266497|-9.86|38|2024-05-02|15/03/2024||0.315||96800000|20.579999923706|1|2024-02-01|15/12/2023||0.62||123000000|20.579999923706|1
2024-01-21 14:06:30|01352|15782|CORT|2.52B|2520000000|24.42|1055142|2.05|43|2024-05-02|15/03/2024||0.2149||125170000|24.420000076294|1|2024-02-13|15/12/2023||0.2584||129110000|24.420000076294|1
2024-01-21 14:06:37|01353|39287|DAN|1.89B|1890000000|13.12|1189011|-22.55|43|2024-05-02|15/03/2024||0.3108||2720000000|13.119999885559|1|2024-02-15|15/12/2023||-0.0357||2560000000|13.119999885559|1
2024-01-21 14:06:43|01354|20391|AWR|2.84B|2840000000|76.69|178567|-17.57|43|2024-04-29|15/03/2024||0.58||119000000|76.699996948242|1|2024-02-20|15/12/2023||0.5348||132000000|76.699996948242|1
2024-01-21 14:06:48|01355|1165970|FROG|3.56B|3560000000|33.94|754643|45.42|18|2024-05-02|15/03/2024||0.1133||97330000|33.939998626709|1|2024-02-14|15/12/2023||0.1246||93070000|33.939998626709|1
2024-01-21 14:06:53|01356|48425|SRNEQ|23.11M|23110000|0.0425|3499070|-96.1|37|2024-02-28|15/12/2023||-0.09||24600000|0.04250000044703|1|2023-11-03|15/09/2023||-0.15||23200000|0.05000000074506|1
2024-01-21 14:07:00|01357|20464|SBH|1.27B|1270000000|11.87|1933145|-19.2|43|2024-05-02|15/03/2024||0.4317||917510000|11.859999656677|1|2024-02-01|15/12/2023||0.3967||931440000|11.859999656677|1
2024-01-21 14:07:07|01358|34151|NG|1.19B|1190000000|3.58|1693898|-47.28|39|2024-04-02|15/02/2024||-0.02|||3.579999923706|1|2024-01-24|15/11/2023||-0.02|||3.579999923706|1
2024-01-21 14:07:12|01359|1166558|CCCC|405.29M|405290000|5.91|14134471|-27.66|18|2024-05-02|15/03/2024||-0.5341||2820000|5.9099998474121|1|2024-02-22|15/12/2023||-0.6611||3200000|5.9099998474121|1
2024-01-21 14:07:17|01360|1153166|BRP|3B|3000000000|25.68|546702|-16.24|24|2024-05-07|15/03/2024||0.5594||375570000|25.680000305176|1|2024-02-28|15/12/2023||0.113||280760000|25.680000305176|1
2024-01-21 14:07:24|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
2024-01-21 14:07:28|01362|1096139|RVLV|1.04B|1040000000|14.45|1196953|-42.29|25|2024-05-01|15/03/2024||0.1374||274300000|14.439999580383|1|2024-02-22|15/12/2023||0.0243||246200000|14.439999580383|1
2024-01-21 14:07:34|01363|1169350|SANA|997.49M|997490000|5.06|2879554|11.45|17|2024-05-07|15/03/2024||-0.3031||0.00|5.0599999427795|1|2024-03-14|15/12/2023||-0.38||0.00|5.0599999427795|1
2024-01-21 14:07:38|01364|39268|||||||43|2024-05-03|15/03/2024||-0.0342||608450000|14.25|1|2024-02-23|15/12/2023||-0.0424||625310000|14.25|1
2024-01-21 14:07:45|01365|52660|OPRX|271.56M|271560000|14.96|182173|-13.02|39|2024-05-01|15/03/2024||-0.055||19740000|14.960000038147|1|2024-02-27|15/12/2023||0.2667||26460000|14.960000038147|1
2024-01-21 14:07:53|01366|16382|IPAR|4.36B|4360000000|136.26|113567|20.56|43|2024-05-06|15/03/2024||1.66||339730000|136.25999450684|1|2024-02-27|15/12/2023||0.3226||323580000|136.25999450684|1
2024-01-21 14:07:59|01367|958819|PJT|3.92B|3920000000|98.09|311298|27.59|35|2024-05-01|15/03/2024||0.7102||255670000|98.089996337891|1|2024-02-08|15/12/2023||0.8817||305080000|98.089996337891|1
2024-01-21 14:08:05|01368|16984|SAVA|1.11B|1110000000|26.39|1317586|-24.25|42|2024-03-27|15/12/2023||-0.895||0.00|26.389999389648|1|2023-11-07|15/09/2023|-0.61|-0.775|0.00|0.00|21.379999160767|1
2024-01-21 14:08:11|01369|985947|KDMN|1.70B|1700000000|9.500|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
2024-01-21 14:08:16|01370|1165415|CERE|7.67B|7670000000|42.25|2582054|28.65|17|2024-05-13|15/03/2024||-0.592||0.00|42.25|1|2024-03-20|15/12/2023||-0.5848||0.00|42.25|1
2024-01-21 14:08:21|01371|1163684|PRCH|218.51M|218510000|2.21|1710596|-11.6|19|2024-05-08|15/03/2024||-0.2871||91560000|2.210000038147|1|2024-03-26|15/12/2023||-0.2036||99380000|2.210000038147|1
2024-01-21 14:08:27|01372|15819|CRVL|4B|4000000000|233.74|31696|41.94|42|2024-01-30|15/12/2023|||||233.74000549316|1|2023-10-31|15/09/2023|||||189.27000427246|1
2024-01-21 14:08:33|01373|991166|CWH|2.17B|2170000000|25.58|974139|6.98|31|2024-04-30|15/03/2024||0.0635||1490000000|25.579999923706|1|2024-02-20|15/12/2023||-0.5344||1140000000|25.579999923706|1
2024-01-21 14:08:40|01374|21074|JOE|3.29B|3290000000|56.37|200451|29.14|42|2024-02-21|15/12/2023|||||56.389999389648|1|2023-10-25|15/09/2023|0.33||101400000||49.5|1
2024-01-21 14:08:46|01375|1163356|MEG|853.12M|853120000|28.28|209551|-46.43|18|2024-05-07|15/03/2024||-0.385||155040000|28.260000228882|1|2024-02-27|15/12/2023||-0.24||161370000|28.260000228882|1
2024-01-21 14:08:52|01376|15855|CVCO|2.74B|2740000000|329.29|69470|27.55|40|2024-05-23|15/03/2024||4.68||452230000|329.29000854492|1|2024-02-01|15/12/2023||4.27||425930000|329.29000854492|1
2024-01-21 14:08:57|01377|989523|ELF|8.71B|8710000000|157.78|1421191|191.27|31|2024-05-23|15/03/2024||0.2471||251880000|157.78999328613|1|2024-02-01|15/12/2023||0.518||232300000|157.78999328613|1
2024-01-21 14:09:05|01378|1055909|QTRX|847.01M|847010000|22.39|337902|56.68|29|2024-05-07|15/03/2024||-0.2968||31430000|22.389999389648|1|2024-03-12|15/12/2023||-0.3281||29350000|22.389999389648|1
2024-01-21 14:09:15|01379|13087|URBN|3.7B|3700000000|39.86|1820699|48.07|43|2024-02-27|15/01/2024||0.7153||1490000000|39.860000610352|1|2023-11-21|15/10/2023|0.88|0.82|1280000000|1260000000|36.869998931885|1
2024-01-21 14:09:22|01380|1057240|AVYAQ|868.47K|868470|0.01|8653716|-95.45|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
2024-01-21 14:09:28|01381|15736|CLDX|2.19B|2190000000|39.99|812804|-14.2|43|2024-05-08|15/03/2024||-0.82||433330|39.990001678467|1|2024-03-07|15/12/2023||-0.7588||855710|39.990001678467|1
2024-01-21 14:09:35|01382|20773|PAR|1.25B|1250000000|44.67|257451|40.12|43|2024-05-08|15/03/2024||-0.2682||109770000|44.630001068115|1|2024-03-14|15/12/2023||-0.2975||104900000|44.630001068115|1
2024-01-21 14:09:41|01383|1096055|EB|783.85M|783850000|7.79|1293181|-3.71|28|2024-05-02|15/03/2024||-0.022||88980000|7.789999961853|1|2024-02-28|15/12/2023||-0.0407||88530000|7.789999961853|1
2024-01-21 14:09:47|01384|17506|CMPR|1.94B|1940000000|73.03|107840|124.98|43|2024-05-01|15/03/2024||0.4||788050000|73.029998779297|1|2024-01-31|15/12/2023||1.24||892120000|73.029998779297|1
2024-01-21 14:09:53|01385|962482|SENS|275.23M|275230000|0.521|2339873|-52.2|33|2024-05-09|15/03/2024||-0.035||6730000|0.52100002765656|1|2024-03-12|15/12/2023||-0.04||7500000|0.52100002765656|1
2024-01-21 14:09:58|01386|1167501|BALY|484.97M|484970000|10.63|509823|-46.82|19|2024-05-15|15/03/2024||-0.1814||653690000|10.640000343323|1|2024-02-22|15/12/2023||-0.4373||622880000|10.640000343323|1
2024-01-21 14:10:04|01387|39343|PRTA|1.77B|1770000000|33.05|896742|-39.42|41|2024-05-07|15/03/2024||-1.32||0.00|33.049999237061|1|2024-02-14|15/12/2023||-1.19||2150000|33.049999237061|1
2024-01-21 14:10:10|01388|1165972|SUMO|1.49B|1490000000|12.04|2550022|56.98|17|2023-08-25|15/07/2023||-0.085||86000000|12.039999961853|1|2023-05-26|15/04/2023||-0.105||80200000|12.039999961853|1
2024-01-21 14:10:17|01389|24353|TNC|1.7B|1700000000|90.72|125184|34.48|43|2024-04-25|15/03/2024||1.34||303200000|90.790000915527|1|2024-02-22|15/12/2023||1.26||309880000|90.790000915527|1
2024-01-21 14:10:24|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
2024-01-21 14:10:30|01391|20878|KOS|2.93B|2930000000|6.36|4202716|-19.8|43|2024-05-06|15/03/2024||0.1947||477420000|6.3600001335144|1|2024-02-26|15/12/2023||0.2435||488000000|6.3600001335144|1
2024-01-21 14:10:37|01392|100232|MBUU|1.09B|1090000000|52.21|176355|-9.28|41|2024-05-01|15/03/2024||1.66||300850000|52.209999084473|1|2024-01-30|15/12/2023||0.4719||219640000|52.209999084473|1
2024-01-21 14:10:44|01393|16255|HEES|1.75B|1750000000|48.64|186608|0.93|43|2024-04-25|15/03/2024||0.7983||359990000|48.639999389648|1|2024-02-22|15/12/2023||1.22||382590000|48.639999389648|1
2024-01-21 14:10:51|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
2024-01-21 14:10:58|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
2024-01-21 14:11:06|01396|6404|SHYF|372.39M|372390000|10.86|336134|-65.05|43|2024-05-02|15/03/2024||-0.0116||208380000|10.859999656677|1|2024-02-29|15/12/2023||-0.0358||200700000|10.859999656677|1
2024-01-21 14:11:13|01397|39249|CYH|482.39M|482390000|3.69|2554429|-21.66|43|2024-04-30|15/03/2024||-0.0796||3160000000|3.6900000572205|1|2024-02-14|15/12/2023||0.051||3150000000|3.6900000572205|1
2024-01-21 14:11:20|01398|8950|LNN|1.43B|1430000000|129.56|94123|-11.88|43|2024-04-02|15/02/2024||1.68||177600000|129.61999511719|1|2024-01-04|15/11/2023|1.36|1.29|161400000|164220000|122.79000091553|1
2024-01-21 14:11:25|01399|1096506|BNGO|48.55M|48550000|1.25|1680595|-93.17|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
2024-01-21 14:11:31|01400|17037|RDNT|2.57B|2570000000|37.78|443838|83.22|43|2024-05-06|15/03/2024||-0.06||418870000|37.779998779297|1|2024-03-06|15/12/2023||0.1333||411780000|37.779998779297|1
2024-01-21 14:11:36|01401|16661|TELL|410.52M|410520000|0.554|37669434|-69.39|32|2024-05-01|15/03/2024||-0.03||64000000|0.55000001192093|1|2024-02-21|15/12/2023||-0.042||63130000|0.55000001192093|1
2024-01-21 14:11:41|01402|1006460|YEXT|724.59M|724590000|5.84|863760|-8.46|29|2024-03-06|15/01/2024||0.08||100240000|5.8400001525879|1|2023-12-05|15/10/2023|0.09|0.07|101200000|102160000|7.039999961853|1
2024-01-21 14:11:48|01403|21129|MTOR|2.59B|2590000000|36.50|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
2024-01-21 14:11:54|01404|20987|DIN|694.01M|694010000|44.99|233512|-41.35|43|2024-05-01|15/03/2024||1.63||213970000|44.939998626709|1|2024-02-28|15/12/2023||1.16||206420000|44.939998626709|1
2024-01-21 14:12:01|01405|986249|PTGX|1.43B|1430000000|24.77|715290|112.44|31|2024-05-08|15/03/2024||-0.6367||0.00|24.770000457764|1|2024-03-12|15/12/2023||0.03||40000000|24.770000457764|1
2024-01-21 14:12:09|01406|16364|INFN|1.13B|1130000000|4.98|2738890|-32.15|43|2024-04-30|15/03/2024||0.0239||381110000|4.9800000190735|1|2024-02-22|15/12/2023||0.0908||436970000|4.9800000190735|1
2024-01-21 14:12:15|01407|945661|NVTA|122.91M|122910000|0.43|7500092|-83.18|37|2024-05-07|15/03/2024||-0.2719||125890000|0.42899999022484|1|2024-02-21|15/12/2023||-0.28||124930000|0.42899999022484|1
2024-01-21 14:12:26|01408|17467|USPH|1.4B|1400000000|93.61|77750|-0.67|43|2024-05-02|15/03/2024||0.6567||155890000|93.440002441406|1|2024-02-22|15/12/2023||0.5729||150370000|93.440002441406|1
2024-01-21 14:12:32|01409|15830|CSII|843.96M|843960000|20.00|959049|45.99|40|2023-08-02|15/06/2023||-0.1028||70440000|20|1|2023-05-03|15/03/2023||-0.123||64690000|20|1
2024-01-21 14:12:38|01410|1142327|XPEL|1.44B|1440000000|52.01|213188|-27.37|25|2024-05-07|15/03/2024||0.57||107800000|52.009998321533|1|2024-02-27|15/12/2023||0.485||98120000|52.009998321533|1
2024-01-21 14:12:44|01411|15774|COHU|1.62B|1620000000|34.02|251601|-3.93|43|2024-05-07|15/03/2024||0.2545||136890000|34.020000457764|1|2024-02-15|15/12/2023||0.2244||136080000|34.020000457764|1
2024-01-21 14:12:50|01412|16100|FIZZ|4.39B|4390000000|47|160164|9.74|36|2024-03-07|15/01/2024||0.4004||271150000|47|1|2023-12-07|15/10/2023|0.47|0.47|300000000|305630000|48.849998474121|1
2024-01-21 14:12:57|01413|20952|ALG|2.46B|2460000000|205.23|54950|36.45|42|2024-05-01|15/03/2024||3.29||448870000|205.13999938965|1|2024-02-29|15/12/2023||2.7||419420000|205.13999938965|1
2024-01-21 14:13:06|01414|8307|UIS|458.92M|458920000|6.72|770670|25.84|43|2024-04-30|15/03/2024||-0.01||515570000|6.710000038147|1|2024-02-19|15/12/2023||-0.09||535270000|6.710000038147|1
2024-01-21 14:13:12|01415|958829|SGRY|4.03B|4030000000|32.09|978531|-2.76|35|2024-04-30|15/03/2024||0.0944||713990000|32.090000152588|1|2024-02-27|15/12/2023||0.3776||742370000|32.090000152588|1
2024-01-21 14:13:23|01416|16454|KFRC|1.26B|1260000000|66.58|114042|20.4|43|2024-04-29|15/03/2024||0.6655||361410000|66.580001831055|1|2024-02-05|15/12/2023||0.7746||361800000|66.580001831055|1
2024-01-21 14:13:29|01417|985958|PI|2.6B|2600000000|96.01|448814|-24.96|32|2024-04-24|15/03/2024||-0.0017||69820000|96.01000213623|1|2024-02-08|15/12/2023||0.0075||67460000|96.01000213623|1
2024-01-21 14:13:45|01418|103928|CCS|2.81B|2810000000|88.48|232462|52.16|39|2024-04-24|15/03/2024||1.18||699600000|88.480003356934|1|2024-01-31|15/12/2023||2.28||914500000|88.480003356934|1
2024-01-21 14:14:23|01419|100173|BLFS|773.47M|773470000|17.17|573303|-29.78|40|2024-05-09|15/03/2024||-0.3433||30010000|17.170000076294|1|2024-03-14|15/12/2023||-0.3386||33510000|17.170000076294|1
2024-01-21 14:14:32|01420|16647|MNRO|923.56M|923560000|29.37|458440|-37.36|43|2024-05-16|15/03/2024||0.3542||334640000|29.370000839233|1|2024-01-24|15/12/2023||0.3919||325030000|29.370000839233|1
2024-01-21 14:14:37|01421|1167746|HYFM|42.56M|42560000|0.93|198668|-45.61|19|2024-05-08|15/03/2024||-0.1306||58490000|0.93000000715256|1|2024-03-26|15/12/2023||-0.1923||51460000|0.93000000715256|1
2024-01-21 14:14:44|01422|16397|ISBC|3.31B|3310000000|13.87|5482904|0|36|2022-07-28|15/06/2022||0.335||224080000|13.869999885559|1|2022-04-28|15/03/2022||0.31||216300000|13.869999885559|1
2024-01-21 14:14:49|01423|1121154|ALEC|558.63M|558630000|5.88|663346|-30|27|2024-05-02|15/03/2024||-0.7731||9330000|5.8800001144409|1|2024-03-26|15/12/2023||-0.781||8840000|5.8800001144409|1
2024-01-21 14:14:56|01424|8296|EPAC|1.62B|1620000000|29.95|336410|24.12|43|2024-03-20|15/02/2024||0.39||142800000|29.940000534058|1|2023-12-19|15/11/2023|0.39|0.32|142000000|137900000|29.75|1
2024-01-21 14:15:03|01425|20599|RGR|773.95M|773950000|43.65|160481|-19.51|43|2024-05-07|15/03/2024||0.87||154530000|43.669998168945|1|2024-02-21|15/12/2023||0.67||133750000|43.669998168945|1
2024-01-21 14:15:10|01426|8002|ATI|5.36B|5360000000|41.99|1294228|19.29|43|2024-05-02|15/03/2024||0.5147||1060000000|42.009998321533|1|2024-02-01|15/12/2023||0.6173||1040000000|42.009998321533|1
2024-01-21 14:15:15|01427|16687|MVIS|434.12M|434120000|2.29|2250574|-3.38|43|2024-05-08|15/03/2024||-0.08||9800000|2.2850000858307|1|2024-02-22|15/12/2023||-0.12||5050000|2.2850000858307|1
2024-01-21 14:15:22|01428|16691|MYRG|2.36B|2360000000|141.04|120836|44.89|43|2024-05-01|15/03/2024||1.37||870650000|141.03999328613|1|2024-03-06|15/12/2023||1.52||904750000|141.03999328613|1
2024-01-21 14:15:28|01429|985959|TPIC|113.24M|113240000|2.66|2296095|-80.07|31|2024-05-02|15/03/2024||-0.566||343890000|2.6600000858307|1|2024-02-22|15/12/2023||-0.915||342930000|2.6600000858307|1
2024-01-21 14:15:35|01430|16696|ONTO|7.99B|7990000000|162.85|384293|113.88|43|2024-05-01|15/03/2024||1.09||220960000|162.86999511719|1|2024-02-08|15/12/2023||1.01||215220000|162.86999511719|1
2024-01-21 14:15:41|01431|24298|USNA|908.09M|908090000|47.47|75868|-16.54|43|2024-04-23|15/03/2024||0.74||226190000|47.470001220703|1|2024-02-06|15/12/2023||0.515||212840000|47.470001220703|1
2024-01-21 14:15:48|01432|6508|EXTR|2.17B|2170000000|16.78|2210957|-11.12|43|2024-04-24|15/03/2024||0.2823||321360000|16.780000686646|1|2024-01-31|15/12/2023||0.2473||303020000|16.780000686646|1
2024-01-21 14:15:54|01433|942668|JYNT|133.38M|133380000|9.04|117087|-50.82|39|2024-05-02|15/03/2024||||29510000|9.039999961853|1|2024-03-07|15/12/2023||0.01||29080000|9.039999961853|1
2024-01-21 14:16:00|01434|1141821|CSTL|515.61M|515610000|19.16|253937|-28.08|25|2024-05-06|15/03/2024||-0.8568||47940000|19.159999847412|1|2024-02-27|15/12/2023||-0.6568||52880000|19.159999847412|1
2024-01-21 14:16:07|01435|1096423|GDYN|953.19M|953190000|12.61|302232|2.6|23|2024-05-02|15/03/2024||0.071||77510000|12.609999656677|1|2024-02-29|15/12/2023||0.0766||76590000|12.609999656677|1
2024-01-21 14:16:13|01436|945651|ASPN|913.52M|913520000|11.97|906014|14.99|37|2024-05-02|15/03/2024||-0.0998||78940000|11.970000267029|1|2024-02-22|15/12/2023||-0.1214||80850000|11.970000267029|1
2024-01-21 14:16:20|01437|946347|RCKT|2.39B|2390000000|26.56|880728|31.55|35|2024-05-08|15/03/2024||-0.78||0.00|26.559999465942|1|2024-03-07|15/12/2023||-0.7739||1240000|26.559999465942|1
2024-01-21 14:16:27|01438|52320|AVXL|496.62M|496620000|6.05|1444994|-41.26|35|2024-05-09|15/03/2024||-0.165||11900000|6.0500001907349|1|2024-02-08|15/12/2023||-0.155||0.00|6.0500001907349|1
2024-01-21 14:16:35|01439|1137414|MORF|1.33B|1330000000|26.64|562771|-13.08|25|2024-04-24|15/03/2024||-0.9266||0.00|26.639999389648|1|2024-02-28|15/12/2023||-0.6434||0.00|26.639999389648|1
2024-01-21 14:16:42|01440|20894|PRO|1.65B|1650000000|35.7|367441|46.01|43|2024-04-30|15/03/2024||0.0237||80160000|35.720001220703|1|2024-02-08|15/12/2023||0.042||76700000|35.720001220703|1
2024-01-21 14:16:47|01441|16619|MGRC|2.71B|2710000000|110.52|111124|13.95|43|2024-04-30|15/03/2024||0.77||171180000|110.51999664307|1|2024-02-27|15/12/2023||1.37||214420000|110.51999664307|1
2024-01-21 14:16:53|01442|1073208|LASR|612.52M|612520000|13.12|241359|9.15|26|2024-05-02|15/03/2024||-0.1028||50710000|13.119999885559|1|2024-02-21|15/12/2023||-0.138||47990000|13.119999885559|1
2024-01-21 14:17:00|01443|39294|BKE|1.79B|1790000000|36.13|449701|-17.3|42|2024-03-15|15/01/2024||1.44||394820000|36.130001068115|1|2023-11-17|15/10/2023|1.05|0.99|303500000|316950000|34.909999847412|1
2024-01-21 14:17:06|01444|16918|PLCE|273.75M|273750000|21.94|615118|-48.74|42|2024-03-05|15/01/2024||0.7678||445920000|21.940000534058|1|2023-11-16|15/10/2023|3.22|3.58|480200000|466680000|28.559999465942|1
2024-01-21 14:17:11|01445|52609|BLNK|168.52M|168520000|2.5|7313877|-80.99|29|2024-05-15|15/03/2024||-0.2967||33850000|2.5|1|2024-04-04|15/12/2023||-0.3157||34270000|2.5|1
2024-01-21 14:17:18|01446|17321|TCBI|3.01B|3010000000|63.76|456088|0.27|43|2024-04-17|15/03/2024||0.7278||254630000|63.759998321533|1|2024-01-18|15/12/2023|0.65|0.61|245850000|253900000|61.619998931885|1
2024-01-21 14:17:26|01447|16755|NSIT|6.06B|6060000000|185.89|227912|68.52|43|2024-05-01|15/03/2024||2.07||2380000000|185.88999938965|1|2024-02-14|15/12/2023||3.07||2410000000|185.88999938965|1
2024-01-21 14:17:36|01448|20587|MLI|5.25B|5250000000|46.29|651277|45.06|43|2024-04-16|15/03/2024||0.94||932340000|46.290000915527|1|2024-01-30|15/12/2023||0.65||702070000|46.290000915527|1
2024-01-21 14:17:43|01449|1168402|ARKO|906.44M|906440000|7.76|244841|-6.39|20|2024-05-08|15/03/2024||-0.065||2240000000|7.7600002288818|1|2024-03-21|15/12/2023||0.064||2430000000|7.7600002288818|1
2024-01-21 14:17:49|01450|1168812|STEM|438.07M|438070000|2.8|4534685|-72.6|18|2024-05-02|15/03/2024||-0.1908||102600000|2.8099999427795|1|2024-02-22|15/12/2023||-0.1453||256010000|2.8099999427795|1
2024-01-21 14:17:56|01451|940766|OEC|1.34B|1340000000|23.07|326241|15.06|39|2024-04-25|15/03/2024||0.5659||473280000|23.069999694824|1|2024-02-14|15/12/2023||0.3541||426860000|23.069999694824|1
2024-01-21 14:19:01|01452|1097533|GRWG|146.53M|146530000|2.39|879743|-44.03|12|2024-05-07|15/03/2024||-0.11||54940000|2.3900001049042|1|2024-04-01|15/12/2023||-0.1343||47940000|2.3900001049042|1
2024-01-21 14:19:12|01453|1163344|CELL|99.63M|99630000|0.9981|1515113|-55.24|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
2024-01-21 14:19:18|01454|1050145|DCPH|1.09B|1090000000|13.58|650003|-26.2|29|2024-05-07|15/03/2024||-0.6043||43110000|13.579999923706|1|2024-02-06|15/12/2023||-0.5883||45320000|13.579999923706|1
2024-01-21 14:19:24|01455|41328|SFM|5.24B|5240000000|51.62|1430976|65.45|43|2024-05-02|15/03/2024||0.9669||1840000000|51.619998931885|1|2024-02-22|15/12/2023||0.4505||1690000000|51.619998931885|1
2024-01-21 14:19:31|01456|1165305|INBX|1.6B|1600000000|33.76|469966|39.62|22|2024-05-06|15/03/2024||-1.06||50000|33.759998321533|1|2024-03-06|15/12/2023||-1.05||50000|33.759998321533|1
2024-01-21 14:19:38|01457|960609|PRPL|78.78M|78780000|0.74|1413664|-85.33|29|2024-05-13|15/03/2024||-0.1104||119770000|0.74500000476837|1|2024-03-14|15/12/2023||-0.1815||145010000|0.74500000476837|1
2024-01-21 14:19:45|01458|20522|CDE|994.79M|994790000|2.595|6341998|-37.77|43|2024-05-01|15/03/2024||0.01||218200000|2.5999999046326|1|2024-02-21|15/12/2023||0.004||251700000|2.5999999046326|1
2024-01-21 14:19:51|01459|21171|MD|771.96M|771960000|9.31|775461|-38.75|43|2024-05-01|15/03/2024||0.2411||504790000|9.3199996948242|1|2024-02-15|15/12/2023||0.325||523340000|9.3199996948242|1
2024-01-21 14:19:57|01460|15691|CERS|318.91M|318910000|1.76|1373016|-43.59|42|2024-05-07|15/03/2024||-0.045||48570000|1.7599999904633|1|2024-02-22|15/12/2023||-0.025||53620000|1.7599999904633|1
2024-01-21 14:20:04|01461|102883|GPRO|475.89M|475890000|3.13|1682933|-44.4|39|2024-05-09|15/03/2024||-0.115||219770000|3.1300001144409|1|2024-02-07|15/12/2023||0.05||338830000|3.1300001144409|1
2024-01-21 14:20:08|01462|17234|SPNS|1.53B|1530000000|27.52|118196|27.94|39|2024-04-30|15/03/2024||0.344||134160000|27.520000457764|1|2024-02-21|15/12/2023||0.3391||130590000|27.520000457764|1
2024-01-21 14:20:14|01463|976451|BATRK|2.48B|2480000000|39.59|217872|14.92|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
2024-01-21 14:20:20|01464|42590|MGNX|744.35M|744350000|12|714910|107.25|42|2024-05-07|15/03/2024||-0.4682||18630000|12|1|2024-02-27|15/12/2023||-0.1331||35340000|12|1
2024-01-21 14:20:36|01465|961626|AXSM|4.02B|4020000000|84.95|679971|19.94|31|2024-05-06|15/03/2024||-1.1||74800000|84.949996948242|1|2024-02-26|15/12/2023||-1.18||67140000|84.949996948242|1
2024-01-21 14:20:41|01466|1168632|RSI|1.11B|1110000000|5.01|894763|24.32|19|2024-05-01|15/03/2024||-0.0364||181610000|5.0100002288818|1|2024-02-28|15/12/2023||-0.0186||179120000|5.0100002288818|1
2024-01-21 14:20:48|01467|15719|CHRS|271.73M|271730000|2.44|6798788|-72.95|39|2024-05-09|15/03/2024||-0.1991||94670000|2.4400000572205|1|2024-03-06|15/12/2023||-0.208||96250000|2.4400000572205|1
2024-01-21 14:20:55|01468|41266|MODN|1.08B|1080000000|27.78|363061|-33.22|43|2024-05-07|15/03/2024||0.298||65200000|27.780000686646|1|2024-02-06|15/12/2023||0.2914||62380000|27.780000686646|1
2024-01-21 14:21:01|01469|15505|AVID|1.19B|1190000000|27.04|533992|-9.26|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
2024-01-21 14:21:07|01470|1073226|ROAD|2.24B|2240000000|42.56|301645|62.82|30|2024-05-03|15/03/2024||-0.0263||364290000|42.560001373291|1|2024-02-09|15/12/2023||0.1269||392780000|42.560001373291|1
2024-01-21 14:21:14|01471|17291|SWBI|599.24M|599240000|13.13|478471|27.72|42|2024-02-29|15/01/2024||0.28||132400000|13.130000114441|1|2023-12-07|15/10/2023|0.14|0.18|124960000|123770000|14.220000267029|1
2024-01-21 14:21:19|01472|1167332|TLS|275.01M|275010000|3.95|524215|-18.89|19|2024-05-08|15/03/2024||-0.0962||33410000|3.9500000476837|1|2024-03-14|15/12/2023||-0.1387||30150000|3.9500000476837|1
2024-01-21 14:21:25|01473|16266|HIBB|759.98M|759980000|64.56|247063|-2.12|42|2024-03-01|15/01/2024||2.54||476360000|64.559997558594|1|2023-11-21|15/10/2023|2.05|1.18|431920000|415610000|53.619998931885|1
2024-01-21 14:21:31|01474|1137573|REAL|190.17M|190170000|1.84|2607254|20.26|24|2024-05-07|15/03/2024||-0.2067||151260000|1.8400000333786|1|2024-02-27|15/12/2023||-0.1386||142430000|1.8400000333786|1
2024-01-21 14:21:38|01475|48420|MMAT|42.97M|42970000|0.076|14368496|-92.76|29|2024-04-17|15/12/2023||-0.03||3100000|0.07599999755621|1|2023-11-13|15/09/2023|-0.02|-0.03|2200000|2500000|0.10000000149012|1
2024-01-21 14:21:45|01476|39304|WCC|8.92B|8920000000|174.6|404846|28.33|43|2024-05-02|15/03/2024||3.67||5560000000|174.60000610352|1|2024-02-01|15/12/2023||3.86||5590000000|174.60000610352|1
2024-01-21 14:21:51|01477|1075231|EVOP|2.87B|2870000000|33.99|645121|0.27|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
2024-01-21 14:21:57|01478|15693|CEVA|481.82M|481820000|20.45|163910|-36.55|43|2024-05-08|15/03/2024||0.0517||23870000|20.450000762939|1|2024-02-14|15/12/2023||0.056||24320000|20.450000762939|1
2024-01-21 14:22:03|01479|961108|VRAYQ|18.34K|18340|0.002|1897476|-99.96|33|2024-05-02|15/03/2024||-0.14||24990000|0.00200000009499|1|2024-03-14|15/12/2023||-0.13||30660000|0.00200000009499|1
2024-01-21 14:22:10|01480|100207|HRTX|313.65M|313650000|2.09|3278067|-29.15|41|2024-05-09|15/03/2024||-0.08||32880000|2.0899999141693|1|2024-02-27|15/12/2023||-0.155||31130000|2.0899999141693|1
2024-01-21 14:22:16|01481|102914|RDUS_OLD|479.81M|479810000|10.08|1593994|0|35|2024-01-04|15/11/2023|-0.64|-0.61|673000000|602700000|10.079999923706|1|2023-10-25|15/08/2023|0.47|0.35|718000000|721300000|10.079999923706|1
2024-01-21 14:22:22|01482|1166431|LUNG|498.39M|498390000|13.01|259802|50.23|18|2024-04-30|15/03/2024||-0.4291||17790000|13.010000228882|1|2024-02-21|15/12/2023||-0.4088||18240000|13.010000228882|1
2024-01-21 14:22:29|01483|1052242|KIDS|673.56M|673560000|28.84|158795|-38.57|29|2024-05-01|15/03/2024||-0.3503||37440000|28.840000152588|1|2024-03-06|15/12/2023||-0.2701||37760000|28.840000152588|1
2024-01-21 14:22:35|01484|15493|ATRI|592.36M|592360000|336.60|9241|-50.43|38|2024-02-27|15/12/2023|||||336.60000610352|1|2023-11-07|15/09/2023|1.67||41900000||332.39999389648|1
2024-01-21 14:22:42|01485|949612|UUUU|1.19B|1190000000|7.35|2566128|5.45|37|2024-05-03|15/03/2024||-0.0555||7000000|7.3499999046326|1|2024-03-07|15/12/2023||-0.0597||6450000|7.3499999046326|1
2024-01-21 14:22:48|01486|1054772|SNBR|238.95M|238950000|10.75|1068235|-67.36|32|2024-04-17|15/03/2024||0.4286||524150000|10.75|1|2024-02-14|15/12/2023||0.0531||479560000|10.75|1
2024-01-21 14:22:59|01487|1131121|IHRT|334.82M|334820000|2.25|995447|-69.05|30|2024-05-02|15/03/2024||-0.5467||851070000|2.25|1|2024-02-28|15/12/2023||0.0229||1050000000|2.25|1
2024-01-21 14:23:06|01488|20713|PLOW|615.05M|615050000|26.75|123527|-31.27|43|2024-05-06|15/03/2024||-0.16||100570000|26.760000228882|1|2024-02-26|15/12/2023||0.59||178770000|26.760000228882|1
2024-01-21 14:23:13|01489|31047|LMAT|1.28B|1280000000|57.65|124315|22.24|43|2024-04-25|15/03/2024||0.3443||50210000|57.650001525879|1|2024-02-22|15/12/2023||0.3564||49010000|57.650001525879|1
2024-01-21 14:23:19|01490|1073623|LOVE|352.68M|352680000|22.77|379328|-12.83|29|2024-03-26|15/01/2024||1.84||264350000|22.770000457764|1|2023-12-06|15/10/2023|-0.15|-0.3|154000000|153810000|21.020000457764|1
2024-01-21 14:23:24|01491|1163343|ALXO|663.09M|663090000|13.31|463487|47.4|21|2024-05-08|15/03/2024||-0.7867||0.00|13.310000419617|1|2024-03-14|15/12/2023||-0.8408||0.00|13.310000419617|1
2024-01-21 14:23:31|01492|942670|UPLD|127.44M|127440000|4.06|223888|-49.63|37|2024-05-02|15/03/2024||0.1675||72800000|4.0599999427795|1|2024-02-22|15/12/2023||0.1795||72270000|4.0599999427795|1
2024-01-21 14:23:36|01493|1165436|DNMR|73.02M|73020000|0.72|1338648|-67.77|17|2024-05-08|15/03/2024||-0.31||12730000|0.71560001373291|1|2024-03-26|15/12/2023||-0.335||11570000|0.71560001373291|1
2024-01-21 14:23:42|01494|1010720|SGH|1.19B|1190000000|22.89|785470|37.48|30|2024-04-02|15/02/2024||0.2533||285090000|22.889999389648|1|2024-01-09|15/11/2023|0.24|0.16|274200000|275000000|18.239999771118|1
2024-01-21 14:23:47|01495|1076636|CHX|4.03B|4030000000|26.34|1559264|-17.04|29|2024-04-23|15/03/2024||0.4049||922300000|26.340000152588|1|2024-02-05|15/12/2023||0.4288||953760000|26.340000152588|1
2024-01-21 14:23:54|01496|100237|RVNC|497.02M|497020000|5.66|1653830|-82.15|41|2024-05-07|15/03/2024||-0.501||64030000|5.6599998474121|1|2024-02-27|15/12/2023||-0.6369||63940000|5.6599998474121|1
2024-01-21 14:24:01|01497|1163489|NRIX|395.79M|395790000|8.16|719998|-35.7|21|2024-04-10|15/02/2024||-0.7983||17270000|8.1599998474121|1|2024-02-13|15/11/2023||-0.4989||34140000|8.1599998474121|1
2024-01-21 14:24:07|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
2024-01-21 14:24:15|01499|101850|ATEN|1.01B|1010000000|13.58|721253|-13.28|40|2024-04-24|15/03/2024||0.1755||63030000|13.579999923706|1|2024-02-06|15/12/2023||0.2555||74760000|13.579999923706|1
2024-01-21 14:24:21|01500|995093|JELD|1.54B|1540000000|18.1|519999|61.9|31|2024-05-07|15/03/2024||0.2405||1000000000|18.10000038147|1|2024-02-19|15/12/2023||0.2679||1030000000|18.10000038147|1
2024-01-21 14:24:28|01501|20872|HL|2.44B|2440000000|4.005|6069978|-36.02|43|2024-05-08|15/03/2024||0.0155||179270000|4.0100002288818|1|2024-02-20|15/12/2023||-0.0206||152210000|4.0100002288818|1
2024-01-21 14:24:32|01502|17079|RBC|8.1B|8100000000|280.33|138190|19.8|43|2024-05-23|15/03/2024||2.46||425350000|280.41000366211|1|2024-02-06|15/12/2023||1.96||377520000|280.41000366211|1
2024-01-21 14:24:39|01503|1164710|HRMY|1.85B|1850000000|31.66|594953|-36.04|18|2024-04-30|15/03/2024||0.668||153180000|31.659999847412|1|2024-03-21|15/12/2023||0.722||169390000|31.659999847412|1
2024-01-21 14:24:45|01504|8286|THC|8.34B|8340000000|82.15|1312711|59.39|44|2024-04-17|15/03/2024||1.31||5270000000|82.169998168945|1|2024-02-08|15/12/2023||1.53||5250000000|82.169998168945|1
2024-01-21 14:24:52|01505|24359|VVI|701.22M|701220000|33.57|92664|20.02|43|2024-05-02|15/03/2024||-0.8067||268800000|33.520000457764|1|2024-02-08|15/12/2023||-0.76||277200000|33.520000457764|1
2024-01-21 14:24:56|01506|1177783|CCSI|351.66M|351660000|18.36|155280|-67.69|12|2024-05-13|15/03/2024||1.26||92530000|18.360000610352|1|2024-02-28|15/12/2023||1.19||88640000|18.360000610352|1
2024-01-21 14:25:01|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
2024-01-21 14:25:08|01508|16481|GDEN|1.14B|1140000000|39.69|157105|1.17|43|2024-05-08|15/03/2024||0.3684||178320000|39.689998626709|1|2024-03-14|15/12/2023||0.2418||234430000|39.689998626709|1
2024-01-21 14:25:15|01509|1096424|UTZ|2.27B|2270000000|16.14|829449|0.31|20|2024-05-09|15/03/2024||0.1311||360070000|16.139999389648|1|2024-02-29|15/12/2023||0.1568||359480000|16.139999389648|1
2024-01-21 14:25:21|01510|1013390|SAFE|1.44B|1440000000|20.27|482340|-40.51|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
2024-01-21 14:25:28|01511|24411|UMH|1.06B|1060000000|15.64|426874|-6.52|43|2024-05-02|15/03/2024||0.0125||57560000|15.640000343323|1|2024-02-28|15/12/2023||-0.0025||54700000|15.640000343323|1
2024-01-21 14:25:35|01512|20545|NUS|858.73M|858730000|17.38|609041|-58.74|43|2024-05-01|15/03/2024||0.3433||476890000|17.379999160767|1|2024-02-14|15/12/2023||-0.03||475140000|17.379999160767|1
2024-01-21 14:25:41|01513|1159415|MNMD|143.94M|143940000|3.590|575199|1.41|17|2024-05-15|15/03/2024||-0.4067||0.00|3.5899999141693|1|2024-04-02|15/12/2023||-0.4629||0.00|3.5899999141693|1
2024-01-21 14:25:47|01514|942658|FGEN|74.98M|74980000|0.76|1731592|-96.18|36|2024-05-06|15/03/2024||-0.42||38620000|0.76249998807907|1|2024-02-26|15/12/2023||-0.44||39470000|0.76249998807907|1
2024-01-21 14:25:53|01515|17214|MDGL|4.47B|4470000000|226.48|383027|-26.17|41|2024-05-07|15/03/2024||-4.96||327910|226.47999572754|1|2024-02-22|15/12/2023||-5.24||0.00|226.47999572754|1
2024-01-21 14:26:00|01516|960555|ACRS|80.75M|80750000|1.14|5056850|-93.15|34|2024-05-07|15/03/2024||-0.3168||2900000|1.1399999856949|1|2024-02-22|15/12/2023||-0.36||4660000|1.1399999856949|1
2024-01-21 14:26:05|01517|1075234|GSKY|1.83B|1830000000|10.200|2406148|0|22|2022-08-09|15/06/2022||0.2||157000000|10.199999809265|1|2022-05-10|15/03/2022||0.1||132000000|10.199999809265|1
2024-01-21 14:26:13|01518|17158|SGMO|76.63M|76630000|0.43|1684039|-87.5|41|2024-05-08|15/03/2024||-0.1261||7000000|0.43209999799728|1|2024-02-22|15/12/2023||-0.2563||8110000|0.43209999799728|1
2024-01-21 14:26:19|01519|102079|GSAT|3.15B|3150000000|1.68|4919957|29.23|39|2024-05-02|15/03/2024||||54440000|1.6799999475479|1|2024-02-29|15/12/2023||||52880000|1.6799999475479|1
2024-01-21 14:26:24|01520|24407|UEC|3.04B|3040000000|7.74|8033943|106.4|35|2024-03-12|15/01/2024||0.01||14000000|7.7399997711182|1|2023-12-11|15/10/2023|0.01|-0.004|108000|13450000|6.7399997711182|1
2024-01-21 14:26:32|01521|20734|CAL|1.05B|1050000000|29.54|374236|28.05|40|2024-03-12|15/01/2024||0.8475||691190000|29.549999237061|1|2023-11-21|15/10/2023|1.37|1.3|761900000|770070000|27.479999542236|1
2024-01-21 14:26:38|01522|1162159|GBIO|114.31M|114310000|1.73|819433|-63.23|20|2024-05-02|15/03/2024||-0.4636||225000|1.7300000190735|1|2024-02-22|15/12/2023||-0.4751||1260000|1.7300000190735|1
2024-01-21 14:26:43|01523|1096068|YMAB|409.17M|409170000|9.38|257280|109.84|28|2024-05-10|15/03/2024||-0.1825||23610000|9.3800001144409|1|2024-02-22|15/12/2023||-0.21||20940000|9.3800001144409|1
2024-01-21 14:26:50|01524|16018|ERII|935.37M|935370000|16.55|500481|-24.33|43|2024-05-02|15/03/2024||-0.13||15040000|16.549999237061|1|2024-03-07|15/12/2023||0.3775||63570000|16.549999237061|1
2024-01-21 14:26:56|01525|16105|FLWS|691.17M|691170000|10.65|365702|13.78|43|2024-04-30|15/03/2024||-0.2075||414710000|10.64999961853|1|2024-02-01|15/12/2023||1.22||825200000|10.64999961853|1
2024-01-21 14:27:03|01526|16330|IDCC|2.74B|2740000000|106.42|349207|69.14|43|2024-05-02|15/03/2024||1.16||135540000|106.41999816895|1|2024-02-15|15/12/2023||0.7989||104440000|106.41999816895|1
2024-01-21 14:27:09|01527|1010529|VERI|62.75M|62750000|1.69|363429|-74.59|30|2024-04-30|15/03/2024||-0.0404||33060000|1.6900000572205|1|2024-02-29|15/12/2023||-0.0505||36120000|1.6900000572205|1
2024-01-21 14:27:16|01528|15359|AGYS|2.07B|2070000000|82.84|168543|5.7|42|2024-05-14|15/03/2024||0.2875||62340000|82.839996337891|1|2024-01-22|15/12/2023||0.255||60070000|82.839996337891|1
2024-01-21 14:27:22|01529|1089330|TTCFQ|8.37K|8370|0.0001|112285|-99.99|20|2024-05-07|15/03/2024||-0.1446||58560000|9.999999747E-5|1|2024-03-13|15/12/2023||-0.1832||47070000|9.999999747E-5|1
2024-01-21 14:27:27|01530|1131055|DM|224.06M|224060000|0.69|3654954|-63.1|19|2024-05-08|15/03/2024||-0.05||44750000|0.68999999761581|1|2024-03-11|15/12/2023||-0.0349||57290000|0.68999999761581|1
2024-01-21 14:27:34|01531|21247|DBI|467.93M|467930000|8.22|1841832|-13.02|40|2024-03-12|15/01/2024||-0.4858||740140000|8.2299995422363|1|2023-12-05|15/10/2023|0.24|0.46|786300000|824240000|12.810000419617|1
2024-01-21 14:27:41|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
2024-01-21 14:27:48|01533|16627|MITK|556.65M|556650000|12.21|402118|25.23|43|2024-05-01|15/03/2024||0.263||44820000|12.210000038147|1|2024-01-25|15/12/2023||0.2084||41480000|12.210000038147|1
2024-01-21 14:27:54|01534|1089225|RPAY|712.03M|712030000|7.35|738724|-20.54|24|2024-05-07|15/03/2024||0.2096||79160000|7.3499999046326|1|2024-02-27|15/12/2023||0.2116||70890000|7.3499999046326|1
2024-01-21 14:28:00|01535|1088196|CRNX|2.37B|2370000000|35.5|843989|79.29|29|2024-05-10|15/03/2024||-0.875||49430|35.5|1|2024-03-12|15/12/2023||-0.8619||185670|35.5|1
2024-01-21 14:28:07|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
2024-01-21 14:28:13|01537|949602|PRTYQ|455.03K|455030|0.004|181416|-96.15|35|2023-11-09|15/09/2023||-0.2271|||0.00400000018999|1|2023-08-10|15/06/2023||0.0801|||0.00999999977648|1
2024-01-21 14:28:19|01538|15356|AGEN|220.5M|220500000|0.578|10396133|-78.59|42|2024-05-09|15/03/2024||-0.15||31170000|0.57800000905991|1|2024-03-14|15/12/2023||-0.062||43100000|0.57800000905991|1
2024-01-21 14:28:25|01539|30937|TCX|245.9M|245900000|22.57|36729|-35.57|40|2024-02-08|15/12/2023||||83200000|22.569999694824|1|2023-11-02|15/09/2023|-2.16||87000000|82400000|15.739999771118|1
2024-01-21 14:28:31|01540|994018|ICHR|1.05B|1050000000|36.01|182329|12.64|31|2024-05-07|15/03/2024||0.0975||199630000|36.009998321533|1|2024-02-06|15/12/2023||0.07||199480000|36.009998321533|1
2024-01-21 14:28:37|01541|941649|AFMD|88.27M|88270000|0.591|1122825|-51.56|38|2024-05-22|15/03/2024||-0.1567||1630000|0.59109997749329|1|2024-03-20|15/12/2023||-0.1612||1500000|0.59109997749329|1
2024-01-21 14:28:43|01542|1171385|SNCY|681M|681000000|12.58|477049|-32.47|18|2024-05-02|15/03/2024||0.6442||308640000|12.579999923706|1|2024-02-05|15/12/2023||0.0479||247640000|12.579999923706|1
2024-01-21 14:28:50|01543|17189|SLP|768.73M|768730000|38.5|129404|-3.19|40|2024-04-08|15/02/2024||0.19||17310000|38.5|1|2024-01-03|15/11/2023|0.1|0.11|14500000|13950000|44.700000762939|1
2024-01-21 14:28:55|01544|1169886|EBC|2.21B|2210000000|13.77|825152|-22.03|18|2024-04-25|15/03/2024||0.215||156810000|13.770000457764|1|2024-01-25|15/12/2023||0.2025||156740000|13.770000457764|1
2024-01-21 14:29:02|01545|100222|INGN|124.7M|124700000|5.35|410089|-76.33|40|2024-05-02|15/03/2024||-0.6531||78400000|5.3499999046326|1|2024-02-27|15/12/2023||-0.6251||76990000|5.3499999046326|1
2024-01-21 14:29:08|01546|15595|BOOM|336.93M|336930000|17.05|206092|-22.61|43|2024-04-25|15/03/2024||0.4033||176270000|17.049999237061|1|2024-02-22|15/12/2023||0.34||171630000|17.049999237061|1
2024-01-21 14:29:13|01547|20935|MDC|4.68B|4680000000|62.63|643605|73.11|43|2024-04-25|15/03/2024||0.9633||1090000000|62.639999389648|1|2024-01-30|15/12/2023||1.49||1290000000|62.639999389648|1
2024-01-21 14:29:19|01548|16618|MGPI|1.98B|1980000000|90.14|148142|-11.82|36|2024-05-01|15/03/2024||1.5||190320000|90.139999389648|1|2024-02-28|15/12/2023||1.35||205710000|90.139999389648|1
2024-01-21 14:29:26|01549|16583|MCRI|1.3B|1300000000|68.03|78143|-11.67|43|2024-04-24|15/03/2024||0.9781||122100000|68.029998779297|1|2024-02-21|15/12/2023||1.03||118670000|68.029998779297|1
2024-01-21 14:29:37|01550|15829|CSGS|1.48B|1480000000|52.08|272029|-10.11|43|2024-05-01|15/03/2024||0.971||276740000|52.080001831055|1|2024-02-07|15/12/2023||0.8618||273960000|52.080001831055|1
2024-01-21 14:29:44|01551|15899|DENN|570.14M|570140000|10.74|578875|-12.68|43|2024-04-30|15/03/2024||0.1538||115750000|10.739999771118|1|2024-02-13|15/12/2023||0.1754||115710000|10.739999771118|1
2024-01-21 14:29:50|01552|16251|HCSG|707.47M|707470000|9.58|632656|-27.64|43|2024-04-24|15/03/2024||0.1671||426930000|9.579999923706|1|2024-02-14|15/12/2023||0.1631||424240000|9.579999923706|1
2024-01-21 14:29:57|01553|15484|ATEC|2.1B|2100000000|15.44|2129822|14.8|43|2024-05-02|15/03/2024||-0.0667||127540000|15.439999580383|1|2024-02-27|15/12/2023||-0.076||129160000|15.439999580383|1
2024-01-21 14:30:04|01554|16158|GBCI|4.55B|4550000000|41.02|647502|-12.35|43|2024-04-18|15/03/2024||0.39||201390000|41.029998779297|1|2024-01-25|15/12/2023||0.3829||198750000|41.029998779297|1
2024-01-21 14:30:11|01555|15852|CUTR|55.04M|55040000|2.75|1891911|-92.06|43|2024-05-07|15/03/2024||-0.72||47640000|2.75|1|2024-02-14|15/12/2023||-0.86||44860000|2.75|1
2024-01-21 14:30:17|01556|17245|SRDX|483.52M|483520000|33.97|67379|33.42|43|2024-05-01|15/03/2024||-0.2733||29180000|33.970001220703|1|2024-02-01|15/12/2023||-0.3245||27320000|33.970001220703|1
2024-01-21 14:30:23|01557|942485|PLAY|1.95B|1950000000|48.57|1017736|15.37|37|2024-04-02|15/01/2024||1.16||607750000|48.569999694824|1|2023-12-05|15/10/2023|0.01|-0.13|466900000|472250000|42.669998168945|1
2024-01-21 14:30:29|01558|101852|OUT|2.21B|2210000000|13.42|2479347|-27.34|40|2024-04-30|15/03/2024||-0.1198||406500000|13.420000076294|1|2024-02-21|15/12/2023||0.3628||495980000|13.420000076294|1
2024-01-21 14:30:34|01559|1099056|PAYA|1.29B|1290000000|9.74|2385893|0.62|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
2024-01-21 14:30:40|01560|17255|SP|1.01B|1010000000|51.36|189845|43.46|43|2024-05-01|15/03/2024||0.7105||199430000|51.360000610352|1|2024-02-21|15/12/2023||0.86||235440000|51.360000610352|1
2024-01-21 14:30:46|01561|101907|SPWH|143.29M|143290000|3.83|564592|-59.47|40|2024-03-27|15/01/2024||-0.3||372620000|3.829999923706|1|2023-12-06|15/10/2023|-0.01|-0.12|340600000|323830000|5.0700001716614|1
2024-01-21 14:30:53|01562|21231|IDT|831.56M|831560000|33.09|99102|15.14|43|2024-03-07|15/01/2024|||||33.049999237061|1|2023-12-04|15/10/2023|0.32||301200000||29.35000038147|1
2024-01-21 14:30:59|01563|17480|OSPN|415.23M|415230000|10.41|576256|-21.67|43|2024-04-30|15/03/2024||0.0871||55100000|10.409999847412|1|2024-03-06|15/12/2023||0.0269||57890000|10.409999847412|1
2024-01-21 14:31:06|01564|16968|PRTS|161.57M|161570000|2.81|474864|-57.62|43|2024-05-08|15/03/2024||0.0225||179890000|2.8099999427795|1|2024-03-07|15/12/2023||-0.1075||154270000|2.8099999427795|1
2024-01-21 14:31:13|01565|1096422|SIBN|750.89M|750890000|18.54|420817|7.73|28|2024-05-06|15/03/2024||-0.2634||37160000|18.540000915527|1|2024-03-06|15/12/2023||-0.2789||37330000|18.540000915527|1
2024-01-21 14:31:19|01566|16693|VXRT|125.34M|125340000|0.7424|1032889|-34.3|42|2024-05-14|15/03/2024||-0.13||2400000|0.74239999055862|1|2024-02-22|15/12/2023||-0.1467||833330|0.74239999055862|1
2024-01-21 14:31:26|01567|17460|CTLP|479.27M|479270000|6.59|199177|26.25|43|2024-05-02|15/03/2024||0.03||71360000|6.5900001525879|1|2024-02-08|15/12/2023||0.022||66970000|6.5900001525879|1
2024-01-21 14:31:41|01568|958828|RGNX|603.13M|603130000|13.71|537478|-40.39|34|2024-05-07|15/03/2024||-1.29||23930000|13.710000038147|1|2024-02-28|15/12/2023||-1.2||36970000|13.710000038147|1
2024-01-21 14:31:48|01569|15688|CENTA|2.31B|2310000000|41.72|193265|7.72|41|2024-05-06|15/03/2024||0.96||902280000|0.020612648824458|2024-02-09|2024-02-07|15/12/2023||-0.17||621720000|0.020612648824458|2024-02-09
2024-01-21 14:31:55|01570|953811|CWEN|4.84B|4840000000|24.61|1378033|-26.01|36|2024-05-02|15/03/2024||-0.298||271450000|24.610000610352|1|2024-02-29|15/12/2023||0.0379||294650000|24.610000610352|1
2024-01-21 14:32:01|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
2024-01-21 14:32:09|01572|15406|AMSWA|397.7M|397700000|11.64|194460|-19.78|44|2024-02-22|15/01/2024||0.0948||26090000|11.640000343323|1|2023-11-16|15/10/2023|0.08|0.0948|25690000|26700000|11.159999847412|1
2024-01-21 14:32:16|01573|953806|CHCT|685.16M|685160000|26.29|171798|-36.71|36|2024-05-07|15/03/2024||0.205||29770000|26.290000915527|1|2024-02-13|15/12/2023||0.205||29070000|26.290000915527|1
2024-01-21 14:32:21|01574|1129318|TMDX|2.68B|2680000000|82.18|726062|27.75|26|2024-04-30|15/03/2024||-0.228||69760000|82.180000305176|1|2024-02-21|15/12/2023||-0.0859||68500000|82.180000305176|1
2024-01-21 14:32:28|01575|1163504|ALVR|75.24M|75240000|0.68|1985773|-87.05|19|2024-05-02|15/03/2024||-0.185||0.00|0.68000000715256|1|2024-02-08|15/12/2023||-0.3979||0.00|0.68000000715256|1
2024-01-21 14:32:34|01576|992763|FRTA|1.62B|1620000000|24.00|318478|0|24|2022-08-10|15/06/2022||0.7145|||24|1|2022-05-10|15/03/2022||0.294||376500000|24|1
2024-01-21 14:32:44|01577|41010|ORMP|89.75M|89750000|2.23|209762|8.25|35|2024-02-28|15/12/2023||-0.12||600000|2.2249999046326|1|2023-11-10|15/09/2023|-0.08|-0.08|700000|700000|1.9500000476837|1
2024-01-21 14:32:50|01578|1153093|BRBR|6.98B|6980000000|53.24|1157200|102.43|24|2024-05-02|15/03/2024||0.3319||450390000|53.229999542236|1|2024-02-05|15/12/2023||0.3883||407760000|53.229999542236|1
2024-01-21 14:32:57|01579|16757|NSSC|1.25B|1250000000|33.93|385357|13.71|42|2024-05-06|15/03/2024||0.271||46360000|33.930000305176|1|2024-02-05|15/12/2023||0.2597||43920000|33.930000305176|1
2024-01-21 14:33:03|01580|1166236|CRSR|1.39B|1390000000|13.51|441396|-6.25|18|2024-05-01|15/03/2024||0.1684||388340000|13.510000228882|1|2024-02-06|15/12/2023||0.2461||427480000|13.510000228882|1
2024-01-21 14:33:09|01581|48375|AR|6.58B|6580000000|21.9|5120316|-25.51|42|2024-04-24|15/03/2024||0.2162||1160000000|21.89999961853|1|2024-02-14|15/12/2023||0.2421||1180000000|21.89999961853|1
2024-01-21 14:33:14|01582|1095982|ACEL|856.51M|856510000|10.11|303974|12.83|23|2024-05-01|15/03/2024||0.2286||293690000|10.10000038147|1|2024-03-18|15/12/2023||0.1848||284330000|10.10000038147|1
2024-01-21 14:33:21|01583|15858|CVGW|476M|476000000|26.8|138171|-16.22|40|2024-03-06|15/01/2024||0.2281||252530000|26.799999237061|1|2024-01-16|15/10/2023|0.005|0.33|241500000|271630000|28.35000038147|1
2024-01-21 14:33:28|01584|16670|MSEX|1.02B|1020000000|57.42|90214|-28.79|41|2024-05-06|15/03/2024||0.47||41000000|57.419998168945|1|2024-02-23|15/12/2023||0.58||44900000|57.419998168945|1
2024-01-21 14:33:34|01585|1163804|PAE|935.83M|935830000|10.050|894428|0|14|2022-08-11|15/06/2022||0.2||781410000|10.050000190735|1|2022-05-12|15/03/2022||0.18||782370000|10.050000190735|1
2024-01-21 14:33:41|01586|17014|QNST|644.03M|644030000|11.8|410764|-22.83|43|2024-05-01|15/03/2024||0.1067||185160000|11.800000190735|1|2024-02-07|15/12/2023||-0.0483||115920000|11.800000190735|1
2024-01-21 14:33:46|01587|15565|BJRI|789.36M|789360000|33.97|401149|5.6|43|2024-04-25|15/03/2024||0.361||353050000|33.970001220703|1|2024-02-22|15/12/2023||0.2832||329900000|33.970001220703|1
2024-01-21 14:33:53|01588|21061|AORT|748.73M|748730000|18.26|225841|43.78|43|2024-05-02|15/03/2024||-0.04||91420000|18.239999771118|1|2024-02-15|15/12/2023||-0.086||89270000|18.239999771118|1
2024-01-21 14:33:59|01589|951679|COLL|1.08B|1080000000|32.99|406045|19.66|36|2024-05-08|15/03/2024||1.41||147540000|32.990001678467|1|2024-02-22|15/12/2023||1.44||147860000|32.990001678467|1
2024-01-21 14:34:06|01590|24284|UHT|572.27M|572270000|41.47|53116|-21.19|39|2024-02-29|15/12/2023|||||41.400001525879|1|2023-10-25|15/09/2023|0.28||24220000||38.270000457764|1
2024-01-21 14:34:13|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
2024-01-21 14:34:19|01592|1024881|PETQ|532.63M|532630000|18.1|295752|65|29|2024-05-08|15/03/2024||0.3983||306890000|18.10000038147|1|2024-03-12|15/12/2023||-0.3325||188850000|18.10000038147|1
2024-01-21 14:34:25|01593|1006458|CADE|5.29B|5290000000|28.96|1440649|15.98|30|2024-04-22|15/03/2024||0.5828||426960000|28.940000534058|1|2024-01-29|15/12/2023||3.11||443790000|28.940000534058|1
2024-01-21 14:34:33|01594|15850|CTRN|224.33M|224330000|26.87|77732|-11.52|40|2024-03-15|15/01/2024||0.71||214140000|26.870000839233|1|2023-11-28|15/10/2023|-0.56|-0.13|179500000|187200000|26.389999389648|1
2024-01-21 14:34:39|01595|16381|IOSP|2.92B|2920000000|117.63|86280|5.77|43|2024-05-01|15/03/2024||1.79||505250000|117.62999725342|1|2024-02-13|15/12/2023||1.62||474950000|117.62999725342|1
2024-01-21 14:34:46|01596|21106|DBDQQ|1.16B|1160000000|0.02|2470560|-99.1|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
2024-01-21 14:34:53|01597|16311|TVTY|1.62B|1620000000|32.50|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
2024-01-21 14:35:00|01598|20991|FUL|4.15B|4150000000|76.72|308863|11.43|42|2024-03-20|15/02/2024||0.6756||822400000|76.75|1|2024-01-17|15/11/2023|1.32|1.27|903000000|930590000|78.430000305176|1
2024-01-21 14:35:07|01599|16965|MODV|562.78M|562780000|39.67|144710|-62.16|43|2024-05-08|15/03/2024||1.32||702150000|39.669998168945|1|2024-02-23|15/12/2023||1.28||696780000|39.669998168945|1
2024-01-21 14:35:13|01600|1142209|RAPT|821.38M|821380000|23.88|423204|-15.26|24|2024-05-08|15/03/2024||-0.8209||0.00|23.879999160767|1|2024-03-07|15/12/2023||-0.8557||0.00|23.879999160767|1
2024-01-21 14:35:19|01601|17543|WT|1.07B|1070000000|7.395|1221706|28.61|43|2024-04-26|15/03/2024||0.103||92390000|7.3899998664856|1|2024-02-02|15/12/2023||0.1018||90260000|7.3899998664856|1
2024-01-21 14:35:27|01602|16053|FARO|393.3M|393300000|20.75|235656|-25.55|43|2024-04-24|15/03/2024||-0.0685||83780000|20.75|1|2024-02-21|15/12/2023||0.2057||97920000|20.75|1
2024-01-21 14:35:33|01603|15800|CRAI|742.11M|742110000|105.99|36693|-9.26|43|2024-05-02|15/03/2024||1.46||163300000|105.98999786377|1|2024-02-29|15/12/2023||1.1||149670000|105.98999786377|1
2024-01-21 14:35:39|01604|985781|TCMD|320.74M|320740000|13.65|433028|10.53|31|2024-05-06|15/03/2024||-0.089||64160000|13.64999961853|1|2024-02-28|15/12/2023||0.2108||78340000|13.64999961853|1
2024-01-21 14:35:45|01605|15538|CLAR|224.32M|224320000|5.88|385348|-40.18|43|2024-05-06|15/03/2024||0.055||91730000|5.8800001144409|1|2024-03-04|15/12/2023||0.062||84800000|5.8800001144409|1
2024-01-21 14:35:52|01606|1084219|RUBY|5.43M|5430000|0.06|687687|-73.53|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
2024-01-21 14:35:56|01607|1159426|KROS|1.8B|1800000000|52.95|380533|4.75|21|2024-05-02|15/03/2024||-1.41||0.00|52.950000762939|1|2024-03-21|15/12/2023||-1.37||0.00|52.950000762939|1
2024-01-21 14:36:05|01608|15737|CLFD|379.54M|379540000|25.32|294821|-65.5|40|2024-04-25|15/03/2024||0.11||48960000|25.319999694824|1|2024-02-01|15/12/2023||0.078||47840000|25.319999694824|1
2024-01-21 14:36:10|01609|1165669|PLBY|79.99M|79990000|1.08|767641|-70.73|17|2024-05-08|15/03/2024||-0.075||34880000|1.0800000429153|1|2024-03-19|15/12/2023||-0.1133||34030000|1.0800000429153|1
2024-01-21 14:36:17|01610|1163770|PNTG|470.15M|470150000|15.71|136081|30.16|21|2024-05-02|15/03/2024||0.1567||135250000|15.710000038147|1|2024-02-22|15/12/2023||0.2175||133410000|15.710000038147|1
2024-01-21 14:36:23|01611|1052946|DMTK|43.15M|43150000|1.26|445848|-72.12|24|2024-05-01|15/03/2024||-0.5675||4280000|1.2599999904633|1|2024-02-29|15/12/2023||-0.5651||4040000|1.2599999904633|1
2024-01-21 14:36:29|01612|15925|DMRC|730.92M|730920000|36.12|100179|69.74|40|2024-04-24|15/03/2024||-0.555||9550000|36.119998931885|1|2024-02-21|15/12/2023||-0.565||9000000|36.119998931885|1
2024-01-21 14:36:36|01613|20958|EME|10.3B|10300000000|218.67|280656|50.47|43|2024-04-25|15/03/2024||2.79||3140000000|218.88000488281|1|2024-02-22|15/12/2023||3.55||3360000000|218.88000488281|1
2024-01-21 14:36:42|01614|16351|IMGN|7.9B|7900000000|29.52|8016434|532.12|43|2024-05-03|15/03/2024||0.0628||119860000|29.520000457764|1|2024-02-09|15/12/2023||0.1294||129480000|29.520000457764|1
2024-01-21 14:36:50|01615|17100|RUTH|670.33M|670330000|21.49|1549114|22.17|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
2024-01-21 14:36:56|01616|16533|TSAT|480.94M|480940000|9.63|44570|11.2|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
2024-01-21 14:37:02|01617|15522|NOTV|87.43M|87430000|3.39|245986|-48.64|41|2024-05-15|15/03/2024||-0.2025||144050000|3.3900001049042|1|2024-02-14|15/12/2023||-0.54||130990000|3.3900001049042|1
2024-01-21 14:37:09|01618|15814|CRMT|402.3M|402300000|62.93|107648|-18.72|42|2024-02-21|15/01/2024||-0.3875||334910000|62.930000305176|1|2023-12-05|15/10/2023|-4.3|0.785|361600000|363760000|80.830001831055|1
2024-01-21 14:37:15|01619|1166923|ARRY|1.96B|1960000000|12.98|5946858|-41.61|19|2024-05-07|15/03/2024||0.2403||399490000|12.979999542236|1|2024-03-05|15/12/2023||0.1121||325840000|12.979999542236|1
2024-01-21 14:37:21|01620|51011|VUZI|105.12M|105120000|1.66|885073|-66.26|37|2024-05-09|15/03/2024||-0.15||3400000|1.6599999666214|1|2024-03-15|15/12/2023||-0.145||2920000|1.6599999666214|1
2024-01-21 14:37:28|01621|24424|ATRS|955.07M|955070000|5.590|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
2024-01-21 14:37:33|01622|1010717|WOW|276.79M|276790000|3.42|623207|-69.13|29|2024-05-06|15/03/2024||-0.09||164930000|3.420000076294|1|2024-02-22|15/12/2023||0.0111||170570000|3.420000076294|1
2024-01-21 14:37:40|01623|1084220|REPL|444.13M|444130000|7.52|1566935|-72.58|30|2024-05-16|15/03/2024||-0.9197||0.00|7.5199999809265|1|2024-02-08|15/12/2023||-0.8926||0.00|7.5199999809265|1
2024-01-21 14:37:47|01624|15339|ADUS|1.46B|1460000000|91.19|81174|-16.78|43|2024-05-06|15/03/2024||1.09||278450000|91.190002441406|1|2024-03-04|15/12/2023||1.17||274440000|91.190002441406|1
2024-01-21 14:37:54|01625|7999|KBH|4.65B|4650000000|61.32|1175549|73.42|43|2024-03-20|15/02/2024||1.57||1460000000|61.330001831055|1|2024-01-10|15/11/2023|1.85|1.69|1670000000|1620000000|62.540000915527|1
2024-01-21 14:37:59|01626|1166405|PMVP|82.36M|82360000|1.61|551970|-79.75|19|2024-05-09|15/03/2024||-0.4475||0.00|1.6100000143051|1|2024-02-28|15/12/2023||-0.43||0.00|1.6100000143051|1
2024-01-21 14:38:06|01627|20978|ALX|1.14B|1140000000|222.03|12487|-4.19|43|2024-04-29|15/03/2024||||55400000|223.0299987793|1|2024-02-12|15/12/2023||||55400000|223.0299987793|1
2024-01-21 14:38:12|01628|1075233|SRRK|1.09B|1090000000|15.06|996012|30.05|29|2024-05-09|15/03/2024||-0.4746||0.00|15.060000419617|1|2024-03-05|15/12/2023||-0.4664||0.00|15.060000419617|1
2024-01-21 14:38:19|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
2024-01-21 14:38:24|01630|989659|TRHC|284.03M|284030000|10.50|468520|75.88|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
2024-01-21 14:38:31|01631|17073|ROCK|2.49B|2490000000|81.78|188746|66.22|43|2024-05-01|15/03/2024||0.83||311750000|81.779998779297|1|2024-02-22|15/12/2023||0.845||331500000|81.779998779297|1
2024-01-21 14:38:38|01632|16120|FORR|478.86M|478860000|24.89|61055|-32.57|43|2024-05-02|15/03/2024||0.2357||108050000|24.889999389648|1|2024-02-08|15/12/2023||0.2615||116430000|24.889999389648|1
2024-01-21 14:38:44|01633|15428|AOSL|765.19M|765190000|27.54|160858|-12.13|42|2024-05-02|15/03/2024||0.2067||167700000|27.540000915527|1|2024-02-06|15/12/2023||0.2667||175570000|27.540000915527|1
2024-01-21 14:38:51|01634|41007|NRC|964.4M|964400000|39.29|76493|-12.14|38|2024-02-13|15/12/2023|||||39.290000915527|1|2023-11-07|15/09/2023|0.32||37900000||41.930000305176|1
2024-01-21 14:38:56|01635|16540|LQDT|521.88M|521880000|16.92|195719|13.4|6|2024-05-02|15/03/2024||0.24||86950000|16.920000076294|1|2024-02-08|15/12/2023||0.17||76010000|16.920000076294|1
2024-01-21 14:39:04|01636|16476|KTOS|2.37B|2370000000|18.35|1050301|73.11|42|2024-05-09|15/03/2024||0.0795||255310000|18.35000038147|1|2024-02-28|15/12/2023||0.0881||253390000|18.35000038147|1
2024-01-21 14:39:11|01637|51057|PARR|2.04B|2040000000|33.67|870798|26.53|38|2024-05-07|15/03/2024||1.34||1970000000|33.669998168945|1|2024-02-21|15/12/2023||1.07||2130000000|33.669998168945|1
2024-01-21 14:39:18|01638|39322|AMCX|769.66M|769660000|17.67|456179|3.27|43|2024-05-07|15/03/2024||2.39||673500000|17.670000076294|1|2024-02-29|15/12/2023||0.6828||676010000|17.670000076294|1
2024-01-21 14:39:23|01639|1167741|SEER|102.76M|102760000|1.61|446838|-68.49|17|2024-05-07|15/03/2024||-0.37||4600000|1.6100000143051|1|2024-02-28|15/12/2023||-0.3576||4850000|1.6100000143051|1
2024-01-21 14:39:28|01640|1088201|ARLO|825.16M|825160000|8.72|867034|125.32|29|2024-05-01|15/03/2024||0.0786||123080000|8.7200002670288|1|2024-02-27|15/12/2023||0.0846||131980000|8.7200002670288|1
2024-01-21 14:39:34|01641|16908|PGTI|2.4B|2400000000|41.1|809535|106.22|43|2024-05-09|15/03/2024||0.5919||388610000|41.080001831055|1|2024-02-21|15/12/2023||0.3576||339150000|41.080001831055|1
2024-01-21 14:39:41|01642|41289|AXGN|377.92M|377920000|8.78|499747|-16.38|41|2024-05-01|15/03/2024||-0.0225||41720000|8.7799997329712|1|2024-02-27|15/12/2023||-0.072||41250000|8.7799997329712|1
2024-01-21 14:39:48|01643|21035|MTRN|2.47B|2470000000|119.9|84273|32.69|43|2024-04-25|15/03/2024||1.46||425600000|119.87000274658|1|2024-02-15|15/12/2023||1.54||421620000|119.87000274658|1
2024-01-21 14:39:52|01644|1141598|NOVA|1.22B|1220000000|9.98|5906748|-48.66|25|2024-04-24|15/03/2024||-0.5262||208580000|9.9899997711182|1|2024-02-21|15/12/2023||-0.2018||230150000|9.9899997711182|1
2024-01-21 14:39:59|01645|17057|RIGL|237.14M|237140000|1.36|1222052|-32|43|2024-04-30|15/03/2024||-0.0379||32210000|1.3600000143051|1|2024-02-29|15/12/2023||-0.0237||33150000|1.3600000143051|1
2024-01-21 14:40:06|01646|17056|RICK|579.08M|579080000|61.87|58234|-34.12|43|2024-05-06|15/03/2024||1.31||78790000|61.869998931885|1|2024-01-09|15/12/2023|1|1.2|73300000|77300000|64.080001831055|1
2024-01-21 14:40:12|01647|101855|QUOT|397.92M|397920000|3.99|2393260|14.99|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
2024-01-21 14:40:19|01648|32530|OVV|11.11B|11110000000|40.91|2798241|-18.46|43|2024-05-07|15/03/2024||1.6||2820000000|40.909999847412|1|2024-02-22|15/12/2023||1.96||3040000000|40.909999847412|1
2024-01-21 14:40:24|01649|21118|NVRI|665.01M|665010000|8.32|522455|13.2|43|2024-04-30|15/03/2024||-0.0198||514120000|8.329999923706|1|2024-02-29|15/12/2023||-0.075||490230000|8.329999923706|1
2024-01-21 14:40:31|01650|21029|HZO|746.72M|746720000|33.65|251204|-1.06|43|2024-04-25|15/03/2024||0.9587||589180000|33.680000305176|1|2024-01-25|15/12/2023||0.5048||525500000|33.680000305176|1
2024-01-21 14:40:38|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
2024-01-21 14:40:43|01652|1161533|AMTI|11.16M|11160000|0.27|330380|-56.33|20|2024-05-09|15/03/2024||-0.2||0.00|0.26300001144409|1|2024-03-15|15/12/2023||-0.51||0.00|0.26300001144409|1
2024-01-21 14:40:50|01653|977673|TPB|431.13M|431130000|24.49|120265|7.74|33|2024-05-01|15/03/2024||0.58||102000000|24.489999771118|1|2024-03-06|15/12/2023||0.5067||102840000|24.489999771118|1
2024-01-21 14:40:57|01654|17143|SCVL|695.65M|695650000|25.64|220785|-3.43|41|2024-03-26|15/01/2024||0.59||278510000|25.639999389648|1|2023-11-16|15/10/2023|0.8|0.94|319900000|325630000|24.170000076294|1
2024-01-21 14:41:03|01655|16389|AMRX|1.66B|1660000000|5.4|1381038|155.92|43|2024-05-03|15/03/2024||0.1188||601020000|5.4000000953674|1|2024-02-29|15/12/2023||0.097||635870000|5.4000000953674|1
2024-01-21 14:41:07|01656|1171971|ULCC|1.01B|1010000000|4.59|2682030|-62.32|16|2024-05-09|15/03/2024||-0.2559||841110000|4.5900001525879|1|2024-02-06|15/12/2023||-0.2292||893330000|4.5900001525879|1
2024-01-21 14:41:14|01657|32332|FC|551.38M|551380000|41.5|86969|-8.47|44|2024-04-04|15/02/2024||0.205||65400000|41.5|1|2024-01-04|15/11/2023|0.36|0.18|68400000|67030000|39.889999389648|1
2024-01-21 14:41:21|01658|21084|AVNT|3.35B|3350000000|36.7|489949|-4.9|43|2024-04-17|15/03/2024||0.6031||782730000|36.700000762939|1|2024-02-14|15/12/2023||0.4752||709920000|36.700000762939|1
2024-01-21 14:41:27|01659|20911|BFS|1.27B|1270000000|38.80|41408|-6.64|41|2024-05-02|15/03/2024||||64210000|38.810001373291|1|2024-02-27|15/12/2023||||63580000|38.810001373291|1
2024-01-21 14:41:32|01660|1172577|AGTI|931.78M|931780000|6.89|343723|-60.06|17|2024-05-07|15/03/2024||0.1553||315160000|6.9099998474121|1|2024-03-05|15/12/2023||0.1145||291510000|6.9099998474121|1
2024-01-21 14:41:37|01661|1164095|RXT|374.38M|374380000|1.73|1151041|-39.3|19|2024-05-07|15/03/2024||-0.0417||709400000|1.7300000190735|1|2024-02-21|15/12/2023||-0.0377||715320000|1.7300000190735|1
2024-01-21 14:41:43|01662|999053|IMXI|729.07M|729070000|20.91|278195|-13.06|29|2024-05-02|15/03/2024||0.4245||157640000|20.909999847412|1|2024-03-06|15/12/2023||0.5243||176130000|20.909999847412|1
2024-01-21 14:41:50|01663|20483|CIR|1.14B|1140000000|56.00|384522|125.62|42|2024-02-28|15/12/2023||0.7||232700000|56|1|2023-11-09|15/09/2023||0.57||215200000|56|1
2024-01-21 14:41:56|01664|992755|GOLF|4.26B|4260000000|65.19|274420|42.8|31|2024-05-02|15/03/2024||1.29||681850000|65.190002441406|1|2024-02-28|15/12/2023||-0.3781||429320000|65.190002441406|1
2024-01-21 14:42:01|01665|1172768|PRVA|2.46B|2460000000|20.83|764928|-16.88|17|2024-05-23|15/03/2024||0.0566||455070000|20.829999923706|1|2024-03-19|15/12/2023||0.0435||426380000|20.829999923706|1
2024-01-21 14:42:06|01666|1171961|ALHC|1.34B|1340000000|7.1|564244|-42.74|18|2024-05-02|15/03/2024||-0.1492||554250000|7.0999999046326|1|2024-02-28|15/12/2023||-0.2255||441490000|7.0999999046326|1
2024-01-21 14:42:13|01667|20250|AXL|880.3M|880300000|7.51|1667775|-7.17|43|2024-05-03|15/03/2024||0.0825||1610000000|7.5199999809265|1|2024-02-16|15/12/2023||-0.2098||1410000000|7.5199999809265|1
2024-01-21 14:42:20|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
2024-01-21 14:42:25|01669|1166469|NUVB|319.66M|319660000|1.46|1372104|-38.14|16|2024-05-13|15/03/2024||-0.1025||0.00|1.460000038147|1|2024-03-07|15/12/2023||-0.1043||0.00|1.460000038147|1
2024-01-21 14:42:31|01670|41000|MDXG|947.15M|947150000|8.14|596601|138.71|43|2024-04-30|15/03/2024||0.0375||79460000|8.1300001144409|1|2024-02-27|15/12/2023||0.072||85120000|8.1300001144409|1
2024-01-21 14:42:38|01671|1097394|VAPO|6.26M|6260000|1.2300|56424|-91.06|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
2024-01-21 14:42:44|01672|992960|ADNT|3.1B|3100000000|33.12|997947|-21.5|31|2024-05-02|15/03/2024||0.7789||3990000000|33.130001068115|1|2024-02-07|15/12/2023||0.4873||3710000000|33.130001068115|1
2024-01-21 14:42:50|01673|17387|TRNS|876.63M|876630000|99.32|51042|21.55|41|2024-05-21|15/03/2024||0.694||68180000|99.319999694824|1|2024-01-29|15/12/2023||0.43||63660000|99.319999694824|1
2024-01-21 14:42:57|01674|1131468|POWW|245.21M|245210000|2.07|890600|0.98|25|2024-02-14|15/12/2023||0.025||37500000|2.0699999332428|1|2023-11-09|15/09/2023|0.05|0.01|34370000|34450000|2.6300001144409|1
2024-01-21 14:43:03|01675|940764|OCUL|424.34M|424340000|3.85|1340034|-6.1|39|2024-05-10|15/03/2024||-0.255||18260000|3.8499999046326|1|2024-03-07|15/12/2023||-0.34||15870000|3.8499999046326|1
2024-01-21 14:43:08|01676|15645|CASH|1.34B|1340000000|51.37|175987|14.74|41|2024-04-25|15/03/2024||2.15||239600000|51.369998931885|1|2024-01-24|15/12/2023||1.24||166450000|51.369998931885|1
2024-01-21 14:43:14|01677|958235|MCFT|357.55M|357550000|20.72|120227|-29.04|36|2024-05-08|15/03/2024||0.4529||102550000|20.719999313354|1|2024-02-07|15/12/2023||0.2386||96130000|20.719999313354|1
2024-01-21 14:43:20|01678|20425|AIN|2.75B|2750000000|87.94|146262|-18.6|43|2024-04-23|15/03/2024||0.93||317950000|88|1|2024-02-13|15/12/2023||0.824||298170000|88|1
2024-01-21 14:43:27|01679|1174617|FA|2.38B|2380000000|16.39|333446|25.98|21|2024-05-08|15/03/2024||0.2085||181160000|16.389999389648|1|2024-02-27|15/12/2023||0.3033||210830000|16.389999389648|1
2024-01-21 14:43:34|01680|16418|JBSS|1.21B|1210000000|104.51|48722|32.81|38|2024-01-31|15/12/2023||1.33||260800000|104.51000213623|1|2023-10-31|15/09/2023|1.51|1.25|234100000|233100000|103.48999786377|1
2024-01-21 14:43:40|01681|41318|NDLS|116.37M|116370000|2.59|297014|-57.82|43|2024-05-09|15/03/2024||-0.07||129300000|2.5899999141693|1|2024-03-14|15/12/2023||-0.0175||125700000|2.5899999141693|1
2024-01-21 14:43:45|01682|1071995|BTAI|76.92M|76920000|2.57|2829937|-91.52|29|2024-05-06|15/03/2024||-0.885||997500|2.5699999332428|1|2024-03-07|15/12/2023||-0.8571||749610|2.5699999332428|1
2024-01-21 14:43:52|01683|15811|CRIS|68.36M|68360000|11.62|92495|-17|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
2024-01-21 14:43:57|01684|16917|VBIV|14.47M|14470000|0.611|115889|-96.62|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
2024-01-21 14:44:04|01685|15744|CLVSQ|2.33M|2330000|0.016|734463|-89.4|40|2023-08-02|15/06/2023|||||0.01600000075996|1|2023-05-03|15/03/2023|||||0.02999999932945|1
2024-01-21 14:44:11|01686|20972|PLAN|1.61B|1610000000|39.280|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
2024-01-21 14:44:20|01687|41197|BCC|5.28B|5280000000|133.44|280585|93|39|2024-05-02|15/03/2024||2.33||1590000000|133.44000244141|1|2024-02-20|15/12/2023||2.54||1630000000|133.44000244141|1
2024-01-21 14:44:35|01688|1173360|FLYW|2.4B|2400000000|19.78|1748262|-24.73|17|2024-05-07|15/03/2024||-0.0029||115360000|19.780000686646|1|2024-02-28|15/12/2023||-0.0784||88350000|19.780000686646|1
2024-01-21 14:44:42|01689|16249|HCKT|637.63M|637630000|23.41|87191|12.49|43|2024-05-07|15/03/2024||0.385||74080000|23.409999847412|1|2024-02-20|15/12/2023||0.3933||71950000|23.409999847412|1
2024-01-21 14:44:48|01690|1081674|IIIV|652.76M|652760000|19.56|162362|-32.51|29|2024-05-06|15/03/2024||0.4276||101210000|19.559999465942|1|2024-02-06|15/12/2023||0.3752||93670000|19.559999465942|1
2024-01-21 14:44:54|01691|39235|SKT|3.04B|3040000000|27|873932|47.3|43|2024-05-02|15/03/2024||0.24||114800000|27|1|2024-02-15|15/12/2023||0.25||117890000|27|1
2024-01-21 14:45:00|01692|1167037|GATO|413.7M|413700000|5.98|294990|13.9|20|2024-05-03|15/03/2024||-0.003||63380000|5.9800000190735|1|2024-03-27|15/12/2023||0.0892||71150000|5.9800000190735|1
2024-01-21 14:45:05|01693|16899|PETS|137.64M|137640000|6.74|519680|-63.84|39|2024-05-06|15/03/2024||0.015||73500000|6.7399997711182|1|2024-01-22|15/12/2023||-0.005||68000000|6.7399997711182|1
2024-01-21 14:45:11|01694|1153168|PHAT|428.82M|428820000|7.49|555006|-13.01|24|2024-05-07|15/03/2024||-1.26||3420000|7.4899997711182|1|2024-02-27|15/12/2023||-1.07||708610|7.4899997711182|1
2024-01-21 14:45:17|01695|40065|ICPT|794.69M|794690000|19.00|2169752|17.87|42|2024-02-29|15/12/2023||-0.0616||90730000|19|1|2023-11-14|15/09/2023||-0.2262||87780000|19|1
2024-01-21 14:45:25|01696|1123797|DTIL|46.45M|46450000|0.381|1621927|-68.51|27|2024-05-08|15/03/2024||-0.11||8830000|0.38100001215935|1|2024-03-12|15/12/2023||-0.0975||7220000|0.38100001215935|1
2024-01-21 14:45:31|01697|1096237|ALLO|519.97M|519970000|3.09|2923043|-52.82|25|2024-05-01|15/03/2024||-0.4306||19820|3.0899999141693|1|2024-02-28|15/12/2023||-0.4509||22000|3.0899999141693|1
2024-01-21 14:45:37|01698|16314|HWKN|1.37B|1370000000|65.27|108079|64.41|40|2024-05-15|15/03/2024||0.631||224480000|65.269996643066|1|2024-01-31|15/12/2023||0.613||219440000|65.269996643066|1
2024-01-21 14:45:43|01699|16949|PPBI|2.65B|2650000000|27.65|508625|-9.46|43|2024-04-23|15/03/2024||0.4929||172060000|27.64999961853|1|2024-01-29|15/12/2023||0.4686||166740000|27.64999961853|1
2024-01-21 14:45:50|01700|15438|ARAY|269.86M|269860000|2.78|381021|16.81|43|2024-04-23|15/03/2024||0.0046||123230000|2.7799999713898|1|2024-01-31|15/12/2023||-0.0558||106650000|2.7799999713898|1
2024-01-21 14:45:55|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|32.81|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
2024-01-21 14:46:02|01702|101922|PAHC|448.37M|448370000|11.07|208469|-27.79|40|2024-05-06|15/03/2024||0.3||255900000|11.069999694824|1|2024-02-07|15/12/2023||0.28||254700000|11.069999694824|1
2024-01-21 14:46:16|01703|15393|AMKR|8.02B|8020000000|32.63|998822|12.4|43|2024-04-29|15/03/2024||0.2716||1510000000|32.630001068115|1|2024-02-05|15/12/2023||0.4094||1680000000|32.630001068115|1
2024-01-21 14:46:22|01704|41295|LIND|494.91M|494910000|9.27|420899|-13.36|34|2024-05-02|15/03/2024||0.0533||152010000|9.2700004577637|1|2024-02-27|15/12/2023||-0.2828||127200000|9.2700004577637|1
2024-01-21 14:46:28|01705|1153167|ONEW|469.8M|469800000|29.41|64430|-3.76|24|2024-05-02|15/03/2024||0.8918||506860000|29.409999847412|1|2024-02-01|15/12/2023||-0.3138||364530000|29.409999847412|1
2024-01-21 14:46:33|01706|1052375|RMNI|283.36M|283360000|3.17|422854|-37.6|29|2024-05-09|15/03/2024||0.08||105420000|3.170000076294|1|2024-03-14|15/12/2023||0.1025||109680000|3.170000076294|1
2024-01-21 14:46:40|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
2024-01-21 14:46:46|01708|17164|SHEN|1.01B|1010000000|20.04|146419|8.03|43|2024-04-25|15/03/2024||-0.01||72850000|20.040000915527|1|2024-02-28|15/12/2023||-0.0097||71450000|20.040000915527|1
2024-01-21 14:46:52|01709|953808|EVH|3.47B|3470000000|30.21|1392649|-2.01|36|2024-05-01|15/03/2024||0.2217||552790000|30.209999084473|1|2024-02-21|15/12/2023||0.1662||542650000|30.209999084473|1
2024-01-21 14:46:58|01710|1163373|EOSE|183.59M|183590000|0.92|6628763|-39.34|17|2024-05-07|15/03/2024||-0.2295||9610000|0.92199999094009|1|2024-02-23|15/12/2023||-0.2327||7570000|0.92199999094009|1
2024-01-21 14:47:04|01711|100224|FLXN|458.93M|458930000|9.120|18723200|0|32|2022-08-09|15/06/2022||-0.43||34480000|9.1199998855591|1|2022-05-12|15/03/2022||-0.49||29550000|9.1199998855591|1
2024-01-21 14:47:12|01712|30677|APYX|68.94M|68940000|1.99|143416|-24.62|43|2024-05-08|15/03/2024||-0.132||13900000|1.9900000095367|1|2024-03-14|15/12/2023||-0.174||15080000|1.9900000095367|1
2024-01-21 14:47:19|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
2024-01-21 14:47:25|01714|1167959|BCAB|94.91M|94910000|1.98|520949|-43.1|18|2024-05-09|15/03/2024||-0.5975||0.00|1.9800000190735|1|2024-03-21|15/12/2023||-0.7925||3000000|1.9800000190735|1
2024-01-21 14:47:31|01715|20613|BXC|974.65M|974650000|111.13|80051|37.25|43|2024-04-30|15/03/2024||2.19||782200000|111.16999816895|1|2024-02-29|15/12/2023||1.67||764510000|111.16999816895|1
2024-01-21 14:47:36|01716|16798|OFLX|746.37M|746370000|73.94|12290|-24.13|29|2024-04-18|15/03/2024|||||73.940002441406|1|2024-02-08|15/12/2023|||||73.940002441406|1
2024-01-21 14:47:41|01717|1171835|PCT|520.07M|520070000|3.17|4225977|-65.91|17|2024-05-08|15/03/2024||-0.1867||10510000|3.170000076294|1|2024-03-06|15/12/2023||-0.2357||5900000|3.170000076294|1
2024-01-21 14:47:47|01718|31075|VSTM|282.24M|282240000|11.17|79477|57.79|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
2024-01-21 14:47:59|01719|41245|TMHC|5.8B|5800000000|54.01|852088|64.41|43|2024-04-24|15/03/2024||1.29||1450000000|54.009998321533|1|2024-02-14|15/12/2023||1.75||1840000000|54.009998321533|1
2024-01-21 14:48:10|01720|986076|ATOM|180.59M|180590000|7|186875|6.87|31|2024-05-02|15/03/2024||-0.15||0.00|7|1|2024-02-13|15/12/2023||-0.12||300000|7|1
2024-01-21 14:48:16|01721|1114557|GCMG|1.62B|1620000000|8.66|187680|2.36|27|2024-05-08|15/03/2024||0.1461||100440000|8.6599998474121|1|2024-02-13|15/12/2023||0.1736||130900000|8.6599998474121|1
2024-01-21 14:48:22|01722|1137411|STOK|220.14M|220140000|4.93|214910|-48.27|25|2024-05-07|15/03/2024||-0.58||5000000|4.9299998283386|1|2024-03-06|15/12/2023||-0.6355||3710000|4.9299998283386|1
2024-01-21 14:48:28|01723|101902|ALDX|181.17M|181170000|3.08|2559330|-51.27|39|2024-05-02|15/03/2024||-0.1777||0.00|3.079999923706|1|2024-03-07|15/12/2023||-0.1576||2000000|3.079999923706|1
2024-01-21 14:48:33|01724|1131054|RMO|65.07M|65070000|0.350|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
2024-01-21 14:48:39|01725|15416|ANDE|1.77B|1770000000|52.81|188261|47.51|43|2024-05-06|15/03/2024||0.43||3710000000|52.810001373291|1|2024-02-20|15/12/2023||0.7833||4330000000|52.810001373291|1
2024-01-21 14:48:45|01726|102083|XXII|7.49M|7490000|0.171|1291177|-99.06|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
2024-01-21 14:49:00|01727|1174428|VERV|960.26M|960260000|11.94|1740812|-44.7|16|2024-05-07|15/03/2024||-0.86||0.00|11.939999580383|1|2024-03-11|15/12/2023||-0.8283||1180000|11.939999580383|1
2024-01-21 14:49:06|01728|32546|GRPN|373.64M|373640000|11.73|1097333|46.44|43|2024-05-08|15/03/2024||-0.0633||121720000|11.729999542236|1|2024-02-14|15/12/2023||-0.095||134140000|11.729999542236|1
2024-01-21 14:49:12|01729|16338|IESC|1.71B|1710000000|84.67|47116|112.95|30|2024-02-06|15/12/2023|||||84.669998168945|1|2023-12-07|15/09/2023|1.74||649000000||71.230003356934|1
2024-01-21 14:49:19|01730|1053090|FNKO|373.25M|373250000|7.09|537090|-38.23|29|2024-05-02|15/03/2024||-0.2385||244110000|7.085000038147|1|2024-03-07|15/12/2023||-0.0233||281970000|7.085000038147|1
2024-01-21 14:49:24|01731|1167577|PRG|1.33B|1330000000|29.68|443916|50.74|19|2024-04-24|15/03/2024||0.9225||604580000|29.690000534058|1|2024-02-21|15/12/2023||0.674||559480000|29.690000534058|1
2024-01-21 14:49:31|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
2024-01-21 14:49:37|01733|1014086|MRSN|326.78M|326780000|2.71|2026609|-57.66|29|2024-05-06|15/03/2024||-0.1967||5700000|2.710000038147|1|2024-02-28|15/12/2023||-0.1568||14040000|2.710000038147|1
2024-01-21 14:49:45|01734|940835|MRNS|524.45M|524450000|9.61|431749|70.09|37|2024-05-09|15/03/2024||-0.5838||9190000|9.6099996566772|1|2024-03-05|15/12/2023||-0.6245||7800000|9.6099996566772|1
2024-01-21 14:49:50|01735|955564|MCRB|158.99M|158990000|1.23|5328677|-76.39|35|2024-05-08|15/03/2024||-0.366||420000|1.2300000190735|1|2024-03-06|15/12/2023||-0.5033||-155000|1.2300000190735|1
2024-01-21 14:49:55|01736|1166744|STTK|425.17M|425170000|9.02|1637461|216.49|18|2024-05-08|15/03/2024||-0.49|||9.0200004577637|1|2024-03-12|15/12/2023||-0.568||377500|9.0200004577637|1
2024-01-21 14:50:00|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
2024-01-21 14:50:06|01738|102920|TBPH|471.59M|471590000|9.47|410526|-14.65|38|2024-05-07|15/03/2024||-0.26||16900000|9.4700002670288|1|2024-02-27|15/12/2023||-0.1467||17570000|9.4700002670288|1
2024-01-21 14:50:13|01739|1168028|MASS|244.46M|244460000|7.55|188187|-17.76|18|2024-05-07|15/03/2024||-0.33||10070000|7.5500001907349|1|2024-03-05|15/12/2023||-0.2653||15040000|7.5500001907349|1
2024-01-21 14:50:19|01740|1169890|XOG|1.77B|1770000000|68.54|3402|0|10|2022-05-10|15/03/2022||2.79||212450000|68.540000915527|1|2022-03-16|15/12/2021||3.13||225450000|68.540000915527|1
2024-01-21 14:50:24|01741|6425|ATLC|512.8M|512800000|35|17234|14.19|30|2024-05-07|15/03/2024||1.28||306690000|35|1|2024-03-13|15/12/2023||0.9525||306440000|35|1
2024-01-21 14:50:30|01742|1097629|REZI|2.49B|2490000000|17.05|768376|-3.13|29|2024-05-01|15/03/2024||0.3558||1580000000|17.049999237061|1|2024-02-13|15/12/2023||0.4275||1520000000|17.049999237061|1
2024-01-21 14:50:36|01743|1163765|APPHQ|1.55M|1550000|0.01|106036|-99.38|17|2024-05-13|15/03/2024||-0.132||24000000|0.00999999977648|1|2024-02-22|15/12/2023||-0.273||13300000|0.00999999977648|1
2024-01-21 14:50:43|01744|994771|ORGO|491.11M|491110000|3.74|950517|43.3|29|2024-05-08|15/03/2024||0.0021||106940000|3.7400000095367|1|2024-03-12|15/12/2023||0.0026||107210000|3.7400000095367|1
2024-01-21 14:50:49|01745|1137410|AKRO|1.22B|1220000000|21.91|1189895|-54.34|26|2024-05-14|15/03/2024||-0.8889||0.00|21.909999847412|1|2024-03-14|15/12/2023||-0.8343||0.00|21.909999847412|1
2024-01-21 14:50:56|01746|16469|KOPN|221.96M|221960000|2.01|675575|63.41|43|2024-05-07|15/03/2024||-0.02||11520000|2.0099999904633|1|2024-03-12|15/12/2023||-0.03||10530000|2.0099999904633|1
2024-01-21 14:51:01|01747|1009132|LBRT|2.91B|2910000000|17.23|2607341|17.05|29|2024-04-17|15/03/2024||0.664||1130000000|17.229999542236|1|2024-01-24|15/12/2023||0.5781||1080000000|17.229999542236|1
2024-01-21 14:51:07|01748|1163507|VITL|599.49M|599490000|14.41|252977|-18.59|20|2024-05-02|15/03/2024||0.1675||132080000|14.409999847412|1|2024-03-07|15/12/2023||0.0913||131840000|14.409999847412|1
2024-01-21 14:51:14|01749|15765|CNTY|107.47M|107470000|3.54|90729|-54.5|37|2024-05-08|15/03/2024||-0.1335||151130000|3.539999961853|1|2024-03-08|15/12/2023||-0.2773||147660000|3.539999961853|1
2024-01-21 14:51:21|01750|24324|WD|3.31B|3310000000|99.1|229051|6.71|43|2024-05-02|15/03/2024||0.95||262280000|99.01000213623|1|2024-02-07|15/12/2023||1.12||276680000|99.01000213623|1
2024-01-21 14:51:27|01751|1053089|SPRO|73.67M|73670000|1.39|168828|-26.06|29|2024-05-09|15/03/2024||-0.2367||8170000|1.3899999856949|1|2024-03-13|15/12/2023||-0.0433||18830000|1.3899999856949|1
2024-01-21 14:51:34|01752|21093|GIC|1.46B|1460000000|38.3|49189|49.78|42|2024-04-30|15/03/2024||0.4707||314080000|38.319999694824|1|2024-02-27|15/12/2023||0.3926||313530000|38.319999694824|1
2024-01-21 14:51:40|01753|32540|BCOV|111.29M|111290000|2.56|227996|-56.76|43|2024-04-24|15/03/2024||0.01||49820000|2.5599999427795|1|2024-02-22|15/12/2023||0.015||50130000|2.5599999427795|1
2024-01-21 14:51:46|01754|41216|PGEN|318.62M|318620000|1.28|1423823|-35.68|40|2024-05-09|15/03/2024||-0.0733||1270000|1.2799999713898|1|2024-02-29|15/12/2023||-0.0756||1630000|1.2799999713898|1
2024-01-21 14:51:52|01755|1073210|GSHD|2.89B|2890000000|75.47|231931|105.86|28|2024-04-24|15/03/2024||0.277||72550000|75.470001220703|1|2024-02-21|15/12/2023||0.3247||68400000|75.470001220703|1
2024-01-21 14:51:58|01756|15560|ALBO|921.13M|921130000|44.15|540924|0.78|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
2024-01-21 14:52:04|01757|941754|RCEL|357.29M|357290000|13.91|155570|61.18|26|2024-05-09|15/03/2024||-0.3896||15570000|13.909999847412|1|2024-02-22|15/12/2023||-0.3743||14500000|13.909999847412|1
2024-01-21 14:52:11|01758|42593|KPTI|87.73M|87730000|0.77|1200109|-77.15|41|2024-05-09|15/03/2024||-0.3||37230000|0.76599997282028|1|2024-02-15|15/12/2023||-0.305||35630000|0.76599997282028|1
2024-01-21 14:52:17|01759|15395|ALNT|452.62M|452620000|27.92|52033|-28.56|38|2024-05-01|15/03/2024||0.5333||147210000|27.920000076294|1|2024-03-13|15/12/2023||0.3233||132560000|27.920000076294|1
2024-01-21 14:52:23|01760|17604|YORW|513.58M|513580000|35.86|46869|-21.29|39|2024-05-07|15/03/2024||0.3||17000000|35.860000610352|1|2024-03-05|15/12/2023||0.36||17000000|35.860000610352|1
2024-01-21 14:52:30|01761|16295|HSII|556.98M|556980000|27.68|111343|-5.88|43|2024-04-22|15/03/2024||0.74||241730000|27.680000305176|1|2024-02-26|15/12/2023||0.6933||248170000|27.680000305176|1
2024-01-21 14:52:37|01762|20183|PMT|1.27B|1270000000|14.7|652908|-0.88|43|2024-05-02|15/03/2024||0.3027||81330000|14.689999580383|1|2024-02-08|15/12/2023||0.3359||86790000|14.689999580383|1
2024-01-21 14:52:43|01763|986081|PAVM|21.9M|21900000|2.72|64855|-60.22|31|2024-04-11|15/12/2023||-1.9||1040000|2.7200000286102|1|2023-11-14|15/09/2023|-0.09|-0.14|790000|658000|0.0016683143845774|2023-12-07
2024-01-21 14:52:48|01764|1152339|IGMS|614.31M|614310000|10.52|347418|-54.6|24|2024-05-09|15/03/2024||-1.04||3080000|10.520000457764|1|2024-03-28|15/12/2023||-1.07||764000|10.520000457764|1
2024-01-21 14:52:55|01765|1123581|GOEV|158.28M|158280000|0.165|38705583|-86.7|21|2024-05-13|15/03/2024||-0.0933||22150000|0.16490000486374|1|2024-03-27|15/12/2023||-0.0775||723800|0.16490000486374|1
2024-01-21 14:53:02|01766|31055|HEAR|187.09M|187090000|10.75|167775|26.32|42|2024-05-08|15/03/2024||-0.1933||52700000|10.75|1|2024-03-13|15/12/2023||0.5859||112100000|10.75|1
2024-01-21 14:53:08|01767|40072|LAND|488.48M|488480000|13.63|193900|-30.25|42|2024-05-07|15/03/2024||-0.09||22600000|13.630000114441|1|2024-02-20|15/12/2023||-0.07||23920000|13.630000114441|1
2024-01-21 14:53:14|01768|15541|BDSI|577.05M|577050000|5.590|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
2024-01-21 14:53:20|01769|8262|PBI|737.06M|737060000|4.19|1310426|-2.56|39|2024-05-01|15/03/2024||-0.01||788810000|4.1799998283386|1|2024-01-30|15/12/2023||0.02||849850000|4.1799998283386|1
2024-01-21 14:53:26|01770|960616|DSKE|377.21M|377210000|8.11|685937|28.73|30|2024-05-07|15/03/2024||||384780000|8.1099996566772|1|2024-03-14|15/12/2023||-0.02||365730000|8.1099996566772|1
2024-01-21 14:53:31|01771|1056454|CUE|126.35M|126350000|2.8|366237|-19.77|29|2024-05-13|15/03/2024||-0.2667||1170000|2.7999999523163|1|2024-03-27|15/12/2023||-0.2775||1710000|2.7999999523163|1
2024-01-21 14:53:38|01772|16807|OMER|244.55M|244550000|3.89|738404|50.78|41|2024-02-28|15/12/2023||-0.5196||0.00|3.8900001049042|1|2023-11-09|15/09/2023|-0.82|-0.61|0.00||1.2999999523163|1
2024-01-21 14:53:45|01773|21249|ENS|3.95B|3950000000|97.67|276625|21.57|43|2024-05-22|15/03/2024||2.24||944470000|97.699996948242|1|2024-02-07|15/12/2023||2.37||898770000|97.699996948242|1
2024-01-21 14:53:51|01774|40985|EPZM|247.50M|247500000|1.470|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
2024-01-21 14:53:59|01775|29721|VSH|3.09B|3090000000|22.31|1087327|0.59|43|2024-05-09|15/03/2024||0.405||808300000|22.309999465942|1|2024-02-07|15/12/2023||0.3725||791320000|22.309999465942|1
2024-01-21 14:54:04|01776|16095|VERU|51.62M|51620000|0.37|1365500|-94.23|41|2024-05-08|15/03/2024||-0.115||5500000|0.37000000476837|1|2024-02-14|15/12/2023||-0.135||5200000|0.37000000476837|1
2024-01-21 14:54:09|01777|985960|VTGN|124.85M|124850000|4.62|546812|-10.05|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
2024-01-21 14:54:16|01778|1131528|RLMD|103.54M|103540000|3.44|252342|-27.73|26|2024-05-09|15/03/2024||-0.975||0.00|3.4400000572205|1|2024-03-20|15/12/2023||-0.908||0.00|3.4400000572205|1
2024-01-21 14:54:23|01779|41336|ISEE|5.51B|5510000000|39.950|5050687|96.9|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
2024-01-21 14:54:29|01780|30710|CVM|121.45M|121450000|2.43|1386339|-14.44|34|2024-05-14|15/03/2024||-0.13||0.00|2.4300000667572|1|2024-02-12|15/12/2023||-0.14||0.00|2.4300000667572|1
2024-01-21 14:54:36|01781|1055906|CURO|35.93M|35930000|0.87|78783|-79.09|29|2024-04-29|15/03/2024||-0.4967||175950000|0.87000000476837|1|2024-02-06|15/12/2023||-0.5833||172830000|0.87000000476837|1
2024-01-21 14:54:41|01782|1172578|SWIM|270.82M|270820000|2.36|362745|-31.99|17|2024-05-08|15/03/2024||-0.0202||129950000|2.3599998950958|1|2024-03-06|15/12/2023||-0.0713||87410000|2.3599998950958|1
2024-01-21 14:54:47|01783|949615|KALV|428.87M|428870000|12.41|331599|66.8|36|2024-03-07|15/01/2024||-0.75||0.00|12.409999847412|1|2023-12-07|15/10/2023|-0.8|-0.76|0.00||8.9700002670288|1
2024-01-21 14:54:54|01784|17175|SIGA|364.7M|364700000|5.130|387470|-32.41|33|2024-02-29|15/12/2023|||||5.1300001144409|1|2023-11-07|15/09/2023|-0.01||9230000||5.039999961853|1
2024-01-21 14:55:00|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
2024-01-21 14:55:05|01786|1172513|RXRX|2.09B|2090000000|9.63|5289639|11.33|14|2024-05-07|15/03/2024||-0.4367||12900000|9.6300001144409|1|2024-03-20|15/12/2023||-0.4471||20530000|9.6300001144409|1
2024-01-21 14:55:11|01787|1175843|IVVD|517.54M|517540000|4.7|1448404|159.67|15|2024-05-10|15/03/2024||-0.52||0.00|4.6999998092651|1|2024-03-27|15/12/2023||-0.4575||0.00|4.6999998092651|1
2024-01-21 14:55:17|01788|1161406|PLRX|1B|1000000000|16.7|460836|-25.81|22|2024-05-06|15/03/2024||-0.8214||333330|16.700000762939|1|2024-03-12|15/12/2023||-0.8082||1520000|16.700000762939|1
2024-01-21 14:55:22|01789|1174611|XMTR|1.58B|1580000000|32.8|545711|17.27|17|2024-05-08|15/03/2024||0.0243||135630000|32.799999237061|1|2024-03-14|15/12/2023||-0.0155||128520000|32.799999237061|1
2024-01-21 14:55:29|01790|16434|JOUT|480.4M|480400000|47.11|39439|-30.09|43|2024-05-03|15/03/2024||1.25||197150000|47.110000610352|1|2024-02-02|15/12/2023||0.22||153180000|47.110000610352|1
2024-01-21 14:55:35|01791|1167038|MAX|709.66M|709660000|10.85|165298|-5.41|19|2024-05-02|15/03/2024||-0.1735||112820000|10.85000038147|1|2024-02-22|15/12/2023||-0.1808||113160000|10.85000038147|1
2024-01-21 14:55:42|01792|30761|FLL|162.56M|162560000|4.7|174301|-46.1|43|2024-05-06|15/03/2024||0.0021||83040000|4.6999998092651|1|2024-03-05|15/12/2023||-0.1376||63380000|4.6999998092651|1
2024-01-21 14:55:48|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
2024-01-21 14:55:53|01794|1173828|LFST|2.58B|2580000000|6.82|1033302|30.9|16|2024-05-07|15/03/2024||-0.14||293810000|6.8200001716614|1|2024-03-07|15/12/2023||-0.0778||262900000|6.8200001716614|1
2024-01-21 14:55:59|01795|17541|WERN|2.53B|2530000000|39.93|573250|-11.48|43|2024-04-30|15/03/2024||0.3985||813490000|39.930000305176|1|2024-02-06|15/12/2023||0.4361||820900000|39.930000305176|1
2024-01-21 14:56:05|01796|20705|MYE|692.19M|692190000|18.77|241930|-21.4|42|2024-05-08|15/03/2024||0.27||210090000|18.790000915527|1|2024-03-05|15/12/2023||0.265||196190000|18.790000915527|1
2024-01-21 14:56:11|01797|1175117|LAW|482.59M|482590000|7.97|203274|14.02|16|2024-05-09|15/03/2024||-0.085||36870000|7.960000038147|1|2024-02-22|15/12/2023||-0.0925||35110000|7.960000038147|1
2024-01-21 14:56:21|01798|15639|CAMP|6.46M|6460000|0.17|531163|-96.45|43|2024-04-25|15/02/2024||0.02||59450000|0.17000000178814|1|2024-01-09|15/11/2023|-2.27|0.00|53630000|56200000|0.26339998841286|1
2024-01-21 14:56:27|01799|1010656|GTHX|177.31M|177310000|3.42|1350987|-47.14|29|2024-05-01|15/03/2024||-0.274||15570000|3.420000076294|1|2024-02-21|15/12/2023||-0.2703||14040000|3.420000076294|1
2024-01-21 14:56:32|01800|1174520|BHG|91.67M|91670000|11.52|42823|-84.69|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
2024-01-21 14:56:37|01801|1169335|ONTF|295.49M|295490000|7.12|359473|-19.91|17|2024-05-07|15/03/2024||-0.016||36150000|7.1199998855591|1|2024-02-27|15/12/2023||0.0183||35380000|7.1199998855591|1
2024-01-21 14:56:43|01802|40070|HGENQ|1.19K|1190|0.0001|329389|-99.93|38|2024-05-03|15/03/2024||-0.02||0.00|9.999999747E-5|1|2024-02-26|15/12/2023||-0.03||0.00|9.999999747E-5|1
2024-01-21 14:56:48|01803|1166959|ALGS|50.88M|50880000|0.679|296484|-67.04|19|2024-05-02|15/03/2024||-0.39||0.00|0.67900002002716|1|2024-03-07|15/12/2023||-0.28||1600000|0.67900002002716|1
2024-01-21 14:56:54|01804|960580|CTMX|109.19M|109190000|1.63|298514|-35.32|33|2024-05-09|15/03/2024||-0.021||22250000|1.6299999952316|1|2024-02-28|15/12/2023||-0.0355||19320000|1.6299999952316|1
2024-01-21 14:57:00|01805|960944|AKTS|53.64M|53640000|0.74|693411|-75.5|31|2024-05-06|15/03/2024||-0.154||8480000|0.74000000953674|1|2024-02-06|15/12/2023||-0.18||6990000|0.74000000953674|1
2024-01-21 14:57:06|01806|1011049|SSTI|283.42M|283420000|22.28|43486|-38.62|29|2024-05-07|15/03/2024||-0.0417||24310000|22.280000686646|1|2024-02-20|15/12/2023||0.0486||26290000|22.280000686646|1
2024-01-21 14:57:12|01807|15989|EHTH|170.19M|170190000|6|239505|11.32|43|2024-04-25|15/03/2024||-0.4539||80680000|6|1|2024-02-27|15/12/2023||1.87||247450000|6|1
2024-01-21 14:57:19|01808|1143675|CFB|648.75M|648750000|13.16|136766|7.96|21|2024-04-15|15/03/2024||0.34||63120000|13.159999847412|1|2024-01-22|15/12/2023||0.3575||62960000|13.159999847412|1
2024-01-21 14:57:25|01809|1167423|OLMA|616.13M|616130000|11.28|857869|142.58|18|2024-05-07|15/03/2024||-0.53||0.00|11.279999732971|1|2024-02-26|15/12/2023||-0.4825||0.00|11.279999732971|1
2024-01-21 14:57:31|01810|1050114|KRYS|3.62B|3620000000|128.46|312234|58.14|29|2024-05-06|15/03/2024||-0.1116||36250000|128.46000671387|1|2024-03-12|15/12/2023||-0.2932||29160000|128.46000671387|1
2024-01-21 14:57:39|01811|41316|NVEE|1.7B|1700000000|106.67|75001|-21.4|39|2024-05-02|15/03/2024||0.9525||215050000|106.66999816895|1|2024-02-27|15/12/2023||1.25||219610000|106.66999816895|1
2024-01-21 14:57:45|01812|1050151|FUV|6.32M|6320000|0.72|146778|-67.95|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
2024-01-21 14:57:51|01813|16459|KIRK|39.16M|39160000|3.03|151952|-13.92|40|2024-03-15|15/01/2024||0.325||164000000|3.0299999713898|1|2023-11-30|15/10/2023|-0.5|-0.54|116370000|121000000|2.4300000667572|1
2024-01-21 14:57:57|01814|50983|CLPT|184.9M|184900000|7.51|105561|-24.75|40|2024-05-08|15/03/2024||-0.2||6690000|7.5100002288818|1|2024-02-28|15/12/2023||-0.21||6220000|7.5100002288818|1
2024-01-21 14:58:03|01815|1172512|EBET|2.1M|2100000|0.1399|390344|-99.22|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
2024-01-21 14:58:10|01816|29761|AVTA|956.74M|956740000|25.99|652715|-4.59|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
2024-01-21 14:58:16|01817|17614|TCRT|28.39M|28390000|0.118|6625611|-84.19|43|2024-05-09|15/03/2024||-0.03||0.00|0.11819999665022|1|2024-03-05|15/12/2023||-0.035||0.00|0.11819999665022|1
2024-01-21 14:58:21|01818|41223|CWENa|4.84B|4840000000|22.87|405487|-27.21|42|2024-05-02|15/03/2024||-0.298||271450000|22.870000839233|1|2024-02-29|15/12/2023||0.0379||294650000|22.870000839233|1
2024-01-21 14:58:28|01819|17089|RRGB|167.03M|167030000|10.79|169321|26.05|43|2024-05-21|15/03/2024||0.33||409640000|10.789999961853|1|2024-02-27|15/12/2023||-0.46||304970000|10.789999961853|1
2024-01-21 14:58:32|01820|949588|CCRD|99.43M|99430000|11.78|39019|-64.09|31|2024-05-02|15/03/2024||0.06||12900000|11.779999732971|1|2024-02-13|15/12/2023||0.01||12600000|11.779999732971|1
2024-01-21 14:58:37|01821|1172722|AVAH|442.5M|442500000|2.32|199584|100|14|2024-05-09|15/03/2024||-0.0275||487110000|2.3199999332428|1|2024-03-25|15/12/2023||-0.0241||465880000|2.3199999332428|1
2024-01-21 14:58:44|01822|31050|MEIP|31.52M|31520000|4.73|51195|-30.44|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
2024-01-21 14:58:49|01823|16771|NVEC|373.86M|373860000|77.35|33388|3.8|40|2024-01-17|15/12/2023|||||71.930000305176|1|2023-10-18|15/09/2023|0.98||7120000||81.735000610352|1
2024-01-21 14:58:56|01824|997802|BYSI|34.32M|34320000|0.88|46895|-64.8|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
2024-01-21 14:59:02|01825|976450|BATRA|2.48B|2480000000|42.56|47100|21.32|33|2024-02-28|15/12/2023||-0.3433||61500000|42.560001373291|1|2023-11-03|15/09/2023|-0.1|0.3333|271820000|268000000|39.650001525879|1
2024-01-21 14:59:08|01826|1173127|BYRN|132.52M|132520000|6.03|72263|-38.66|17|2024-04-11|15/02/2024||-0.07||8990000|6.0300002098083|1|2024-02-09|15/11/2023||-0.0433||12250000|6.0300002098083|1
2024-01-21 14:59:14|01827|30809|INFU|203.36M|203360000|9.6|43683|3.23|42|2024-05-02|15/03/2024||0.0333||32230000|9.6000003814697|1|2024-03-13|15/12/2023||||30930000|9.6000003814697|1
2024-01-21 14:59:21|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
2024-01-21 14:59:27|01829|24310|TTI|538.53M|538530000|4.125|1591135|8.27|43|2024-05-07|15/03/2024||0.0575||153180000|4.1399998664856|1|2024-02-29|15/12/2023||0.058||151520000|4.1399998664856|1
2024-01-21 14:59:33|01830|949598|NXRT|832.34M|832340000|32.29|148337|-29.14|36|2024-04-23|15/03/2024||-0.1||67370000|32.290000915527|1|2024-02-13|15/12/2023||0.6033||68660000|32.290000915527|1
2024-01-21 14:59:39|01831|940830|MARA|3.59B|3590000000|16.13|68844469|99.88|39|2024-05-08|15/03/2024||0.0549||166560000|16.129999160767|1|2024-03-25|15/12/2023||-0.0283||130270000|16.129999160767|1
2024-01-21 14:59:46|01832|15590|AX|3.07B|3070000000|53.26|904857|28.09|42|2024-04-25|15/03/2024||1.43||258370000|53.240001678467|1|2024-01-30|15/12/2023||1.39||250710000|53.240001678467|1
2024-01-21 14:59:52|01833|52674|CDXC|105.41M|105410000|1.4|67912|-23.91|38|2024-05-09|15/03/2024||-0.02||22690000|1.3999999761581|1|2024-03-06|15/12/2023||-0.0267||20650000|1.3999999761581|1
2024-01-21 14:59:59|01834|16552|LUNA|243.23M|243230000|7.01|182053|-25.43|37|2024-05-08|15/03/2024||0.015||30310000|7.0100002288818|1|2024-03-07|15/12/2023||0.136||37200000|7.0100002288818|1
2024-01-21 15:00:04|01835|48662|AMPE|1.41M|1410000|1.6900|496914|-68.7|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
2024-01-21 15:00:10|01836|17278|STXS|138.85M|138850000|1.86|236065|-18.42|43|2024-05-07|15/03/2024||-0.07||6800000|1.8500000238419|1|2024-03-12|15/12/2023||-0.065||7830000|1.8500000238419|1
2024-01-21 15:00:19|01837|17553|WINA|1.24B|1240000000|356.44|29631|34.94|37|2024-04-17|15/03/2024|||||356.44000244141|1|2024-02-28|15/12/2023|||||356.44000244141|1
2024-01-21 15:00:25|01838|17235|SPPI|209.89M|209890000|1.030|1605044|77.59|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
2024-01-21 15:00:30|01839|942492|SIEN|6.79M|6790000|0.568|179857|-72.4|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
2024-01-21 15:00:36|01840|1137415|CMBM|117.3M|117300000|4.24|195474|-80.1|25|2024-05-02|15/03/2024||-0.19||46980000|4.2399997711182|1|2024-02-15|15/12/2023||-0.2917||43780000|4.2399997711182|1
2024-01-21 15:00:42|01841|16471|KRNY|503.45M|503450000|8.09|284211|-22.36|42|2024-04-25|15/03/2024||0.105||36810000|8.0900001525879|1|2024-01-25|15/12/2023||0.05||39480000|8.0900001525879|1
2024-01-21 15:00:48|01842|985717|PLSE|456.07M|456070000|8.28|287743|190.53|31|2024-05-08|15/03/2024||-0.24|||8.2799997329712|1|2024-03-28|15/12/2023||-0.24||0.00|8.2799997329712|1
2024-01-21 15:00:54|01843|1175347|CTKB|1.12B|1120000000|8.27|1097584|-24.89|14|2024-05-08|15/03/2024||-0.02||45180000|8.2700004577637|1|2024-02-21|15/12/2023||0.0283||54210000|8.2700004577637|1
2024-01-21 15:00:59|01844|958168|OOMA|272.71M|272710000|10.57|77954|-25.72|35|2024-03-05|15/01/2024||0.1217||62590000|10.569999694824|1|2023-12-05|15/10/2023|0.15|0.15|59900000|59450000|11.880000114441|1
2024-01-21 15:01:06|01845|24427|URG|469.99M|469990000|1.745|2367164|39.6|41|2024-05-03|15/03/2024||0.01||13100000|1.7200000286102|1|2024-03-01|15/12/2023||-0.015||5180000|1.7200000286102|1
2024-01-21 15:01:13|01846|17559|WLDN|255.19M|255190000|18.7|29808|7.59|43|2024-05-02|15/03/2024||0.01||52400000|18.700000762939|1|2024-03-07|15/12/2023||0.38||63490000|18.700000762939|1
2024-01-21 15:01:18|01847|15935|DRRX|21.84M|21840000|0.7321|750961|-88.29|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
2024-01-21 15:01:24|01848|15402|AMRSQ|930.81K|930810|0.01|586733|-99.36|43|2024-05-07|15/03/2024||-0.17||87000000|0.00999999977648|1|2024-03-14|15/12/2023||-0.3||87400000|0.00999999977648|1
2024-01-21 15:01:29|01849|1166361|TSHA|269.22M|269220000|1.44|2267420|-25.77|16|2024-05-08|15/03/2024||-0.0557||1500000|1.4400000572205|1|2024-03-27|15/12/2023||-0.11||1700000|1.4400000572205|1
2024-01-21 15:01:35|01850|17296|SYBT|1.44B|1440000000|49.02|78718|-19.61|41|2024-04-24|15/03/2024||0.8||81030000|49.020000457764|1|2024-01-24|15/12/2023||0.8625||82630000|49.020000457764|1
2024-01-21 15:01:45|01851|16412|JACK|1.54B|1540000000|77.99|371599|4.39|44|2024-05-15|15/03/2024||1.47||368160000|77.98999786377|1|2024-02-21|15/12/2023||1.96||482240000|77.98999786377|1
2024-01-21 15:01:51|01852|48372|KODK|279.23M|279230000|3.510|542056|2.63|41|2024-03-14|15/12/2023|||||3.5099999904633|1|2023-11-08|15/09/2023|||||3.789999961853|1
2024-01-21 15:01:57|01853|985884|NMTRQ|1.45K|1450|0.0001|40146|-100|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
2024-01-21 15:02:08|01854|100209|EGRX|58.18M|58180000|4.48|235005|-86.79|38|2024-05-07|15/03/2024||0.98||57700000|4.4800000190735|1|2024-02-28|15/12/2023||1.07||64500000|4.4800000190735|1
2024-01-21 15:02:12|01855|1055294|OSW|1.34B|1340000000|13.49|517552|27.38|26|2024-05-08|15/03/2024||0.17||202720000|13.489999771118|1|2024-02-28|15/12/2023||0.1747||198160000|13.489999771118|1
2024-01-21 15:02:17|01856|1175329|BASE|1.15B|1150000000|23.94|326631|80.41|13|2024-03-06|15/01/2024||-0.1449||46560000|23.940000534058|1|2023-12-06|15/10/2023|-0.08|-0.18|45800000|43020000|20.450000762939|1
2024-01-21 15:02:22|01857|1169489|APR|1.34B|1340000000|37.50|422054|0|12|2022-08-04|15/06/2022||0.44||290970000|37.5|1|2022-05-12|15/03/2022||0.43||285430000|37.5|1
2024-01-21 15:02:31|01858|8070|ARCH|3.41B|3410000000|185.76|328490|26.75|42|2024-04-25|15/03/2024||8.23||660850000|185.75|1|2024-02-13|15/12/2023||7.49||713660000|185.75|1
2024-01-21 15:02:36|01859|949611|TXMD|25.55M|25550000|2.1800|23071|-60.29|37|2024-05-02|15/03/2024||0.03||2200000|2.2309999465942|1|2024-02-22|15/12/2023||-0.13||600000|2.2309999465942|1
2024-01-21 15:02:42|01860|1043334|REKR|252.81M|252810000|3.48|867124|93.33|29|2024-05-13|15/03/2024||-0.1||14130000|3.4800000190735|1|2024-03-27|15/12/2023||-0.115||13290000|3.4800000190735|1
2024-01-21 15:02:49|01861|953051|STKS|142.92M|142920000|4.57|82241|-35.72|36|2024-05-14|15/03/2024||0.1333||100360000|4.5700001716614|1|2024-03-28|15/12/2023||0.16||98800000|4.5700001716614|1
2024-01-21 15:02:56|01862|32353|WW|358.63M|358630000|4.54|4908497|7.08|43|2024-05-02|15/03/2024||-0.1907||239980000|4.5349998474121|1|2024-02-27|15/12/2023||-0.1052||206890000|4.5349998474121|1
2024-01-21 15:03:02|01863|942488|VBTX|1.18B|1180000000|21.75|317777|-23.5|36|2024-04-23|15/03/2024||0.6183||112570000|21.75|1|2024-01-23|15/12/2023||0.59||110670000|21.75|1
2024-01-21 15:03:09|01864|40981|CMRX|82.18M|82180000|0.924|386025|-49.51|43|2024-05-09|15/03/2024||-0.2143||300000|0.92449998855591|1|2024-02-29|15/12/2023||-0.2357||80000|0.92449998855591|1
2024-01-21 15:03:15|01865|940814|RYI|1.1B|1100000000|32.15|272369|-4.77|39|2024-05-01|15/03/2024||1.14||1210000000|32.150001525879|1|2024-03-05|15/12/2023||0.28||1120000000|32.150001525879|1
2024-01-21 15:03:22|01866|1073762|CLBK|1.98B|1980000000|18.84|80607|-13.93|29|2024-04-24|15/03/2024||0.055||54600000|18.840000152588|1|2024-01-24|15/12/2023||0.07||67300000|18.840000152588|1
2024-01-21 15:03:29|01867|31172|CHUY|582.18M|582180000|33.55|112228|-2.02|43|2024-05-02|15/03/2024||0.4625||116920000|33.549999237061|1|2024-03-07|15/12/2023||0.3811||116690000|33.549999237061|1
2024-01-21 15:03:34|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
2024-01-21 15:03:40|01869|1162161|PCVX|5.76B|5760000000|60.57|671251|34.3|20|2024-05-06|15/03/2024||-1.06||0.00|60.569999694824|1|2024-02-26|15/12/2023||-1.12||0.00|60.569999694824|1
2024-01-21 15:03:46|01870|16882|PCYO|245.14M|245140000|10.18|44886|14.51|40|2024-04-09|15/02/2024|||||10.180000305176|1|2024-01-12|15/11/2023|||||9.9499998092651|1
2024-01-21 15:03:55|01871|24337|VGR|1.6B|1600000000|10.29|797799|-17.22|42|2024-02-29|15/12/2023||0.32||357600000|10.289999961853|1|2023-11-01|15/09/2023|0.33|0.32|364110000|387500000|10.279999732971|1
2024-01-21 15:04:02|01872|15535|BCRX|1.16B|1160000000|5.67|3876089|-45.48|43|2024-05-08|15/03/2024||-0.2||87650000|5.6700000762939|1|2024-02-21|15/12/2023||-0.2487||89970000|5.6700000762939|1
2024-01-21 15:04:07|01873|1172517|SKYT|414.76M|414760000|8.82|268029|-2.22|18|2024-05-14|15/03/2024||-0.0549||74100000|8.8199996948242|1|2024-02-20|15/12/2023||-0.124||68620000|8.8199996948242|1
2024-01-21 15:04:14|01874|39301|PRLB|931.39M|931390000|36.12|190664|27.05|43|2024-05-02|15/03/2024||0.346||128160000|36.119998931885|1|2024-02-08|15/12/2023||0.295||121490000|36.119998931885|1
2024-01-21 15:04:21|01875|41214|HASI|2.53B|2530000000|22.46|1415511|-32.08|41|2024-05-02|15/03/2024||0.5721||49000000|22.440000534058|1|2024-02-22|15/12/2023||0.5898||44960000|22.440000534058|1
2024-01-21 15:04:26|01876|1129437|QNCX|57.87M|57870000|1.35|89278|77.03|22|2024-02-28|15/12/2023|||||1.3500000238419|1|2023-10-27|15/09/2023|||||1.0099999904633|1
2024-01-21 15:04:32|01877|1171599|NAPA|993.32M|993320000|8.61|906986|-47.18|18|2024-03-07|15/01/2024||0.1823||108440000|8.6099996566772|1|2023-12-06|15/10/2023|0.15|0.16|102500000|104140000|10.260000228882|1
2024-01-21 15:04:38|01878|1081602|EVER|370.16M|370160000|10.98|324124|-38|26|2024-05-06|15/03/2024||-0.2467||66020000|10.979999542236|1|2024-02-26|15/12/2023||-0.3186||49540000|10.979999542236|1
2024-01-21 15:04:45|01879|1073473|EVLO|1.05M|1050000|0.06|763814|-99.71|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
2024-01-21 15:04:51|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
2024-01-21 15:04:58|01881|20297|VTLE|1.4B|1400000000|41.33|794871|-22.62|43|2024-05-01|15/03/2024||2.34||452670000|41.330001831055|1|2024-02-21|15/12/2023||2.73||433580000|41.330001831055|1
2024-01-21 15:05:05|01882|24347|TG|162.54M|162540000|4.79|141747|-58.67|42|2024-03-18|15/12/2023|||||4.789999961853|1|2023-11-09|15/09/2023|||||4.5599999427795|1
2024-01-21 15:05:10|01883|1172718|TMCI|797.47M|797470000|12.93|962802|-50.15|18|2024-05-21|15/03/2024||-0.1913||49050000|12.930000305176|1|2024-02-27|15/12/2023||-0.0971||58910000|12.930000305176|1
2024-01-21 15:05:17|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
2024-01-21 15:05:22|01885|39296|TGH|2.05B|2050000000|49.65|796910|48.16|43|2024-05-07|15/03/2024||1.19||192600000|49.650001525879|1|2024-02-13|15/12/2023||1.05||195710000|49.650001525879|1
2024-01-21 15:05:28|01886|21226|CTS|1.31B|1310000000|42.02|207717|-8.37|43|2024-04-25|15/03/2024||0.4967||130760000|42.009998321533|1|2024-02-06|15/12/2023||0.4433||124590000|42.009998321533|1
2024-01-21 15:05:34|01887|16068|FCFS|5.09B|5090000000|112.87|218340|26.73|43|2024-04-25|15/03/2024||1.6||834400000|112.87000274658|1|2024-02-06|15/12/2023||1.84||509100000|112.87000274658|1
2024-01-21 15:05:40|01888|1061935|EOLS|684.46M|684460000|11.85|715287|7.24|29|2024-05-07|15/03/2024||-0.1468||57100000|11.85000038147|1|2024-02-28|15/12/2023||-0.1194||59660000|11.85000038147|1
2024-01-21 15:05:47|01889|16243|HBIO|183.56M|183560000|4.3|87696|48.79|43|2024-05-01|15/03/2024||0.055||30040000|4.3000001907349|1|2024-02-29|15/12/2023||0.0633||29400000|4.3000001907349|1
2024-01-21 15:05:54|01890|16501|LGND|1.26B|1260000000|72.52|112898|2.98|43|2024-05-02|15/03/2024||0.779||23230000|72.519996643066|1|2024-02-21|15/12/2023||0.6992||26030000|72.519996643066|1
2024-01-21 15:06:00|01891|20964|GEF|2.98B|2980000000|63.36|141112|-7.92|43|2024-02-28|15/01/2024||0.63||1280000000|63.369998931885|1|2023-12-06|15/10/2023|1.56|1.3|1310000000|1340000000|70.209999084473|1
2024-01-21 15:06:05|01892|1174646|EVCM|1.91B|1910000000|10.12|121448|8.24|17|2024-05-07|15/03/2024||0.0772||173600000|10.119999885559|1|2024-03-12|15/12/2023||0.126||172370000|10.119999885559|1
2024-01-21 15:06:11|01893|1174987|SGHT|251.06M|251060000|5.15|687876|-58.73|15|2024-05-07|15/03/2024||-0.3106||15820000|5.1500000953674|1|2024-03-21|15/12/2023||-0.3313||18260000|5.1500000953674|1
2024-01-21 15:06:17|01894|1009134|URGN|455.9M|455900000|14.77|252013|75.83|29|2024-05-09|15/03/2024||-0.726||23200000|14.770000457764|1|2024-03-14|15/12/2023||-0.644||23270000|14.770000457764|1
2024-01-21 15:06:23|01895|1156702|RVMD|4.43B|4430000000|26.93|2089487|-2.14|22|2024-05-06|15/03/2024||-0.7568||2880000|26.930000305176|1|2024-02-26|15/12/2023||-0.8917||1200000|26.930000305176|1
2024-01-21 15:06:29|01896|1082094|CCB|552.72M|552720000|41.55|43694|-3.01|34|2024-04-25|15/03/2024||0.8325||92770000|41.549999237061|1|2024-01-25|15/12/2023||0.7275||87850000|41.549999237061|1
2024-01-21 15:06:35|01897|41265|LXFR|217.17M|217170000|8.06|293649|-49.69|40|2024-02-20|15/12/2023||0.06||95000000|8.0600004196167|1|2023-10-25|15/09/2023|0.04|0.24|97400000|103500000|8.8199996948242|1
2024-01-21 15:06:40|01898|1122406|ZYXI|346.5M|346500000|10.22|339984|-33.68|28|2024-04-25|15/03/2024||0.04||47740000|10.220000267029|1|2024-02-28|15/12/2023||0.17||54530000|10.220000267029|1
2024-01-21 15:06:47|01899|17508|AWH|46.05M|46050000|4.455|45334|-40.94|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
2024-01-21 15:06:53|01900|943140|CTSO|50.12M|50120000|0.96|326452|-54.29|38|2024-05-07|15/03/2024||-0.13||9900000|0.95999997854233|1|2024-03-07|15/12/2023||-0.132||9560000|0.95999997854233|1
2024-01-21 15:06:57|01901|1175111|ERAS|255.97M|255970000|1.7|1117491|-55.73|16|2024-05-09|15/03/2024||-0.2167||0.00|1.7000000476837|1|2024-03-21|15/12/2023||-0.2129||0.00|1.7000000476837|1
2024-01-21 15:07:03|01902|1061417|AGS|317.44M|317440000|8.2|260731|52.99|29|2024-05-02|15/03/2024||0.0437||86710000|8.1999998092651|1|2024-03-07|15/12/2023||0.0498||89470000|8.1999998092651|1
2024-01-21 15:07:10|01903|16486|DSGR|1.46B|1460000000|31.24|56172|58.34|43|2024-04-18|15/03/2024||0.21||445850000|31.239999771118|1|2024-02-22|15/12/2023||0.1267||419000000|31.239999771118|1
2024-01-21 15:07:17|01904|955568|SPNE|360.18M|360180000|9.54|324588|0|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
2024-01-21 15:07:23|01905|1175346|CRBU|452.77M|452770000|5.12|1752818|-19.87|15|2024-05-07|15/03/2024||-0.4106||2400000|5.1199998855591|1|2024-03-18|15/12/2023||-0.4004||1100000|5.1199998855591|1
2024-01-21 15:07:30|01906|17395|PRTK|127.83M|127830000|2.230|631018|5.69|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
2024-01-21 15:07:35|01907|52757|GWRS|293.44M|293440000|12.14|28270|-14.81|33|2024-05-08|15/03/2024||0.05||12000000|12.140000343323|1|2024-03-07|15/12/2023||0.045||12000000|12.140000343323|1
2024-01-21 15:07:42|01908|16204|GOOD|539.75M|539750000|13.38|220984|-19.35|43|2024-04-30|15/03/2024||-0.005||37070000|13.380000114441|1|2024-02-21|15/12/2023||0.005||37000000|13.380000114441|1
2024-01-21 15:07:48|01909|50891|BEEM|83.83M|83830000|5.89|181870|-67.06|29|2024-05-13|15/03/2024||-0.19||18120000|5.8899998664856|1|2024-03-27|15/12/2023||-0.31||17980000|5.8899998664856|1
2024-01-21 15:07:54|01910|41302|ESPR|229.71M|229710000|2.02|5412541|-70.42|42|2024-04-30|15/03/2024||-0.0999||64440000|2.0199999809265|1|2024-02-20|15/12/2023||-0.4659||28290000|2.0199999809265|1
2024-01-21 15:07:59|01911|1175352|MLNK|1.78B|1780000000|22.76|173354|37.94|14|2024-05-09|15/03/2024||0.0812||80410000|22.75|1|2024-03-07|15/12/2023||0.0297||74970000|22.75|1
2024-01-21 15:08:04|01912|1122729|SOLY|487.65M|487650000|22.58|1380335|0|18|2022-05-18|15/03/2022|||||22.579999923706|1|2022-03-07|15/12/2021||-0.31||500000|22.579999923706|1
2024-01-21 15:08:11|01913|100219|CARM|92.42M|92420000|2.29|181386|-56.98|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
2024-01-21 15:08:17|01914|20993|GDOT|461.58M|461580000|8.79|650145|-48.26|43|2024-05-02|15/03/2024||0.9509||417190000|8.8000001907349|1|2024-02-21|15/12/2023||0.1656||350000000|8.8000001907349|1
2024-01-21 15:08:23|01915|16323|ICAD|40.58M|40580000|1.54|179400|-33.91|42|2024-05-13|15/03/2024||-0.05||6470000|1.539999961853|1|2024-03-20|15/12/2023||-0.055||4280000|1.539999961853|1
2024-01-21 15:08:30|01916|32325|MTH|6.34B|6340000000|174.01|344458|73.7|43|2024-04-24|15/03/2024||3.33||1230000000|174.00999450684|1|2024-01-31|15/12/2023||5.15||1520000000|174.00999450684|1
2024-01-21 15:08:36|01917|940829|IRMD|559.31M|559310000|44.37|34295|26.77|39|2024-05-02|15/03/2024||0.4133||17910000|44.369998931885|1|2024-02-07|15/12/2023||0.38||17000000|44.369998931885|1
2024-01-21 15:08:42|01918|1166924|CDAKQ|368.30K|368300|0.01|201119|-98.36|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
2024-01-21 15:08:47|01919|15758|FBIO|34.92M|34920000|1.9|812099|-87.7|40|2024-03-27|15/12/2023||-0.2175||17650000|1.8999999761581|1|2023-11-14|15/09/2023|-0.94|-3.21|34750000|15910000|1.3400000333786|1
2024-01-21 15:08:53|01920|955563|LNTH|3.64B|3640000000|53.08|1210682|-0.64|36|2024-04-26|15/03/2024||1.51||334530000|53.080001831055|1|2024-02-22|15/12/2023||1.41||334720000|53.080001831055|1
2024-01-21 15:09:00|01921|15561|GRBK|2.31B|2310000000|50.87|313733|74.03|36|2024-04-30|15/03/2024||1.49||423830000|50.889999389648|1|2024-03-04|15/12/2023||1.72||468100000|50.889999389648|1
2024-01-21 15:09:06|01922|21204|GHL|282.04M|282040000|14.99|278381|16.65|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
2024-01-21 15:09:12|01923|30818|ITI|202.98M|202980000|4.75|103956|39.71|42|2024-02-07|15/12/2023||0.03||42890000|4.75|1|2023-11-09|15/09/2023|0.01|0.02|43600000|41520000|4.3600001335144|1
2024-01-21 15:09:18|01924|1072038|PACK|380.81M|380810000|4.61|486301|-29.51|25|2024-05-02|15/03/2024||-0.0633||83840000|4.6100001335144|1|2024-03-07|15/12/2023||-0.05||87040000|4.6100001335144|1
2024-01-21 15:09:23|01925|16210|INDT|683.16M|683160000|66.99|105490|4.69|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
2024-01-21 15:09:29|01926|1057276|VVNT|2.58B|2580000000|12.00|2176763|0.59|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
2024-01-21 15:09:35|01927|1169942|BVS|378.01M|378010000|4.8|168521|113.33|18|2024-05-08|15/03/2024||||117300000|4.8000001907349|1|2024-03-21|15/12/2023||0.02||123970000|4.8000001907349|1
2024-01-21 15:09:42|01928|20234|HVT|554.42M|554420000|34|89009|1.49|43|2024-04-30|15/03/2024||0.69||224660000|34.009998321533|1|2024-02-20|15/12/2023||1.01||234520000|34.009998321533|1
2024-01-21 15:09:49|01929|21139|SCL|2.03B|2030000000|90.73|112556|-16.32|44|2024-04-23|15/03/2024||0.7167||578430000|90.620002746582|1|2024-02-22|15/12/2023||0.375||538970000|90.620002746582|1
2024-01-21 15:09:53|01930|1171992|EWTX|1.11B|1110000000|13.04|708730|20.07|17|2024-05-09|15/03/2024||-0.4667||0.00|13.039999961853|1|2024-02-22|15/12/2023||-0.444||0.00|13.039999961853|1
2024-01-21 15:09:58|01931|1167330|NGMS|943.37M|943370000|28.05|68347|128.23|17|2024-05-08|15/03/2024||0.0182||64200000|28.049999237061|1|2024-03-06|15/12/2023||-0.0509||62350000|28.049999237061|1
2024-01-21 15:10:04|01932|30875|ERNA|7.57M|7570000|1.39|36377|-71.63|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
2024-01-21 15:10:10|01933|945080|ATEX|555.96M|555960000|29.62|127512|-19.03|35|2024-02-07|15/12/2023||-0.5972||1050000|29.620000839233|1|2023-11-13|15/09/2023|-0.11|-0.58|1050000|1080000|30.010000228882|1
2024-01-21 15:10:15|01934|1174605|INTA|3.07B|3070000000|44.03|483358|48.85|15|2024-05-07|15/03/2024||0.0657||107940000|44.029998779297|1|2024-02-06|15/12/2023||0.0549||103030000|44.029998779297|1
2024-01-21 15:10:20|01935|968972|SNDX|1.75B|1750000000|20.68|1493734|-22.23|6|2024-05-06|15/03/2024||-0.8199||142860|20.680000305176|1|2024-03-04|15/12/2023||-0.9725||0.00|20.680000305176|1
2024-01-21 15:11:25|01936|102891|AMPH|2.64B|2640000000|55.04|461994|89.99|12|2024-05-09|15/03/2024||0.679||168700000|55.040000915527|1|2024-03-11|15/12/2023||0.9096||174280000|55.040000915527|1
2024-01-21 15:11:30|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
2024-01-21 15:11:35|01938|991170|FLGT|775.79M|775790000|26.18|207968|-19.77|31|2024-05-06|15/03/2024||-0.226||70960000|26.180000305176|1|2024-02-29|15/12/2023||-0.2862||66320000|26.180000305176|1
2024-01-21 15:12:38|01939|100227|AKBA|263.75M|263750000|1.4|1550211|89.99|0||
2024-01-21 15:12:45|01940|16247|HCCI|1.11B|1110000000|45.51|418308|22.8|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
2024-01-21 15:12:50|01941|1056452|CASA|39.16M|39160000|0.395|205242|-88.51|27|2024-05-01|15/03/2024||-0.05||67900000|0.39509999752045|1|2024-02-22|15/12/2023||0.11||99200000|0.39509999752045|1
2024-01-21 15:12:56|01942|1160904|IMVT|5.84B|5840000000|40.37|1554954|128.73|21|2024-05-20|15/03/2024||-0.4516||0.00|40.369998931885|1|2024-02-02|15/12/2023||-0.4224||0.00|40.369998931885|1
2024-01-21 15:13:03|01943|20614|CAI|962.84M|962840000|56.00|229426|0|36|2022-08-05|15/06/2022||2.37||101000000|56|1|2022-05-09|15/03/2022||2.21||98200000|56|1
2024-01-21 15:13:09|01944|8120|ANF|5.1B|5100000000|101.17|1546562|264.05|41|2024-03-06|15/01/2024||2.73||1410000000|101.11000061035|1|2023-11-21|15/10/2023|1.83|1.15|1100000000|979990000|72.290000915527|1
2024-01-21 15:13:14|01945|16453|SMPL|4.13B|4130000000|41.38|606662|19.91|28|2024-04-03|15/02/2024||0.3775||319060000|41.380001068115|1|2024-01-04|15/11/2023|0.43|0.4|308700000|308690000|39.590000152588|1
2024-01-21 15:13:21|01946|15435|SEEL|12.44M|12440000|1.27|644441|-95.42|42|2024-03-01|15/12/2023||-0.0639||0.00|1.2699999809265|1|2023-11-29|15/09/2023||-0.08||0.00|0.79333337148031|3
2024-01-21 15:13:27|01947|102913|QTNTQ|842.20K|842200|0.040|16887|-85.71|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
2024-01-21 15:13:35|01948|41243|TPH|3.41B|3410000000|35.11|819218|68.39|43|2024-04-18|15/03/2024||0.6824||765480000|35.110000610352|1|2024-02-15|15/12/2023||1.18||1190000000|35.110000610352|1
2024-01-21 15:13:40|01949|15486|ATHXQ|1.13M|1130000|0.0241|1659167|-98.24|42|2024-05-09|15/03/2024||-0.2||0.00|0.0230000000447|1|2024-03-12|15/12/2023||-0.2||0.00|0.0230000000447|1
2024-01-21 15:13:47|01950|41291|BNFT|362.02M|362020000|10.50|1008632|0.1|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
2024-01-21 15:13:54|01951|16363|INFIQ|245.05K|245050|0.003|362586|-99.57|43|2024-05-01|15/03/2024||-0.13||800000|0.00700000021607|1|2024-03-14|15/12/2023||-0.12||800000|0.00700000021607|1
2024-01-21 15:14:00|01952|1172291|ALKT|2.32B|2320000000|24.29|403783|59.28|16|2024-05-02|15/03/2024||0.02||75700000|24.290000915527|1|2024-02-22|15/12/2023||0.0226||71160000|24.290000915527|1
2024-01-21 15:14:04|01953|1174606|IAS|2.41B|2410000000|15.2|1024958|53.54|15|2024-05-08|15/03/2024||0.0377||119800000|15.199999809265|1|2024-02-29|15/12/2023||0.0457||131300000|15.199999809265|1
2024-01-21 15:14:11|01954|1174324|LYEL|478.55M|478550000|1.9|1320217|-36.45|16|2024-05-07|15/03/2024||-0.23||0.00|1.8999999761581|1|2024-03-26|15/12/2023||-0.2275||0.00|1.8999999761581|1
2024-01-21 15:14:16|01955|1175582|TNYA|260.87M|260870000|3.83|351890|33.92|17|2024-05-08|15/03/2024||-0.4167||0.00|3.829999923706|1|2024-03-20|15/12/2023||-0.4413||0.00|3.829999923706|1
2024-01-21 15:14:21|01956|1175428|ICVX|783.89M|783890000|15.43|782524|50.98|15|2024-05-13|15/03/2024||-0.54||650000|15.430000305176|1|2024-03-28|15/12/2023||-0.524||0.00|15.430000305176|1
2024-01-21 15:14:26|01957|1174647|DNUT|2.34B|2340000000|13.85|951467|19.4|15|2024-05-09|15/03/2024||0.1039||456360000|13.85000038147|1|2024-02-20|15/12/2023||0.1227||438490000|13.85000038147|1
2024-01-21 15:14:33|01958|1129440|APLT|196.16M|196160000|2.54|1264774|146.6|23|2024-05-09|15/03/2024||-0.2222||0.00|2.539999961853|1|2024-03-15|15/12/2023||-0.2458||0.00|2.539999961853|1
2024-01-21 15:14:38|01959|15687|CENT|2.31B|2310000000|47.45|90514|16.33|41|2024-05-06|15/03/2024||0.96||902280000|47.450000762939|1|2024-02-07|15/12/2023||-0.17||621720000|47.450000762939|1
2024-01-21 15:14:45|01960|40052|AXDX|26.34M|26340000|1.23|71973|-82.51|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
2024-01-21 15:14:55|01961|1073426|OBK|1.00B|1000000000|32.7|72476|-14.49|29|2024-04-24|15/03/2024||0.658||90550000|32.669998168945|1|2024-01-24|15/12/2023||0.624||88760000|32.669998168945|1
2024-01-21 15:15:01|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
2024-01-21 15:15:09|01963|17342|MTEM|20.02M|20020000|3.69|9580|-50.8|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
2024-01-21 15:15:15|01964|40983|THRY|667.78M|667780000|18.99|143670|-9.57|28|2024-05-02|15/03/2024||0.1809||212550000|18.969999313354|1|2024-02-22|15/12/2023||0.3711||231770000|18.969999313354|1
2024-01-21 15:15:21|01965|17122|SBGI|977.49M|977490000|15.39|478241|-17.88|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
2024-01-21 15:15:26|01966|1166406|PRLD|203.82M|203820000|3.25|214551|-55.42|18|2024-05-07|15/03/2024||-0.49|||3.25|1|2024-03-13|15/12/2023||-0.49||0.00|3.25|1
2024-01-21 15:15:33|01967|20826|HNI|1.89B|1890000000|40.64|273831|37.62|43|2024-04-24|15/03/2024||0.195||607830000|40.610000610352|1|2024-02-26|15/12/2023||0.825||684850000|40.610000610352|1
2024-01-21 15:15:39|01968|30748|EVI|297.05M|297050000|21.26|20278|-11.64|28|2024-02-13|15/12/2023|||||21.260000228882|1|2023-11-09|15/09/2023|0.09||88100000||24.260000228882|1
2024-01-21 15:15:46|01969|16340|TILE|684.5M|684500000|11.78|272754|11.55|43|2024-05-03|15/03/2024||0.09||281630000|11.779999732971|1|2024-02-27|15/12/2023||0.22||320160000|11.779999732971|1
2024-01-21 15:15:51|01970|1166964|TARS|777.3M|777300000|23.48|492054|57.27|18|2024-05-07|15/03/2024||-1.37||8200000|23.479999542236|1|2024-03-11|15/12/2023||-1.37||5790000|23.479999542236|1
2024-01-21 15:15:57|01971|20631|ESE|2.64B|2640000000|102.16|84228|9.46|43|2024-05-07|15/03/2024||0.9433||245170000|102.12000274658|1|2024-02-08|15/12/2023||0.73||220520000|102.12000274658|1
2024-01-21 15:16:04|01972|1165437|VINC|22.88M|22880000|1.07|500314|0.94|18|2024-05-09|15/03/2024||-0.14||0.00|1.0700000524521|1|2024-03-26|15/12/2023||-0.36||0.00|1.0700000524521|1
2024-01-21 15:16:10|01973|24440|CCF|1.21B|1210000000|127.49|166698|43.26|41|2024-01-04|15/11/2023|||||127.48999786377|1|2023-11-22|15/08/2023|||||127.48999786377|1
2024-01-21 15:16:18|01974|20589|MWA|2.2B|2200000000|14.08|872572|18.02|43|2024-05-06|15/03/2024||0.122||298670000|14.079999923706|1|2024-02-01|15/12/2023||0.082||252080000|14.079999923706|1
2024-01-21 15:16:24|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
2024-01-21 15:16:31|01976|1163244|HYLN|173.65M|173650000|0.95|1437676|-69.94|21|2024-05-07|15/03/2024||-0.19||5300000|0.94999998807907|1|2024-02-21|15/12/2023||-0.15||4550000|0.94999998807907|1
2024-01-21 15:16:36|01977|1172723|FTCI|65.75M|65750000|0.53|2081681|-81.92|15|2024-05-08|15/03/2024||-0.0411||46600000|0.52600002288818|1|2024-03-12|15/12/2023||-0.0766||22720000|0.52600002288818|1
2024-01-21 15:16:42|01978|977675|OTLK|90.83M|90830000|0.349|4233386|-67.98|31|2024-05-15|15/03/2024||-0.0468||0.00|0.34900000691414|1|2024-02-13|15/12/2023||-0.0445||0.00|0.34900000691414|1
2024-01-21 15:16:49|01979|16441|KALU|995.18M|995180000|62.61|118780|-26.57|43|2024-04-25|15/03/2024||0.6267||791950000|62.610000610352|1|2024-02-22|15/12/2023||-0.094||734610000|62.610000610352|1
2024-01-21 15:16:54|01980|1173890|JANX|426.9M|426900000|9.25|123121|-57.39|17|2024-05-07|15/03/2024||-0.4025||856250|9.25|1|2024-03-15|15/12/2023||-0.572||739250|9.25|1
2024-01-21 15:17:00|01981|1080049|VRCA|248.6M|248600000|5.91|1125267|42.41|29|2024-05-07|15/03/2024||-0.3108||3520000|5.9099998474121|1|2024-03-06|15/12/2023||-0.5625||1040000|5.9099998474121|1
2024-01-21 15:17:08|01982|1175353|PWSC|4.86B|4860000000|24.08|612695|0.38|18|2024-05-02|15/03/2024||0.2122||185330000|24.079999923706|1|2024-02-29|15/12/2023||0.2078||183440000|24.079999923706|1
2024-01-21 15:17:15|01983|24415|GRC|852.61M|852610000|32.49|50366|19.49|39|2024-04-25|15/03/2024||0.365||169290000|32.549999237061|1|2024-02-09|15/12/2023||0.24||156780000|32.549999237061|1
2024-01-21 15:17:20|01984|961635|WVE|571.6M|571600000|4.68|649657|-1.68|33|2024-05-09|15/03/2024||-0.2225||18500000|4.6799998283386|1|2024-02-29|15/12/2023||-0.225||19860000|4.6799998283386|1
2024-01-21 15:17:27|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
2024-01-21 15:17:33|01986|1168973|OUST|249.44M|249440000|6.13|840091|-46.23|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
2024-01-21 15:17:39|01987|961629|DLTH|169.96M|169960000|4.93|109412|-20.36|36|2024-03-20|15/01/2024||0.2535||239740000|4.9299998283386|1|2023-11-30|15/10/2023|-0.32|-0.26|138200000|141470000|5.1399998664856|1
2024-01-21 15:17:46|01988|941657|LTRPA|82.15M|82150000|0.730|695167|-39.17|36|2024-02-29|15/12/2023|||||0.73000001907349|1|2023-11-03|15/09/2023|||||0.21500000357628|1
2024-01-21 15:17:53|01989|943135|JRVR|323.32M|323320000|8.59|797673|-59.21|38|2024-05-01|15/03/2024||0.4533||191650000|8.5900001525879|1|2024-02-22|15/12/2023||0.4579||194940000|8.5900001525879|1
2024-01-21 15:17:59|01990|1080051|DNTH|177.07M|177070000|11.95|24832|46.45|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
2024-01-21 15:18:04|01991|1166960|EAR|55.44M|55440000|2.67|106909|-81.66|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
2024-01-21 15:18:10|01992|51519|FORA|81.07M|81070000|2.68|15534|1.52|29|2024-05-10|15/03/2024||-0.04||5300000|2.7300000190735|1|2024-03-21|15/12/2023||-0.02||5400000|2.7300000190735|1
2024-01-21 15:18:16|01993|1050112|CELC|372.51M|372510000|14.76|114144|30.62|29|2024-05-13|15/03/2024||-0.83||0.00|14.760000228882|1|2024-03-14|15/12/2023||-0.8025||0.00|14.760000228882|1
2024-01-21 15:18:23|01994|976458|PR|10.58B|10580000000|13.21|9058255|25.33|31|2024-05-01|15/03/2024||0.3737||1240000000|13.210000038147|1|2024-02-21|15/12/2023||0.3752||1080000000|13.210000038147|1
2024-01-21 15:18:28|01995|1171768|TIL|62.24M|62240000|9.57|42907|-37.04|16|2024-03-04|15/12/2023||-1.9||0.00|9.5699996948242|1|2023-11-13|15/09/2023|-10.4|-6.1||0.00|0.0034602076124567|2023-12-08
2024-01-21 15:18:34|01996|1131057|IDYA|2.9B|2900000000|41.03|1009760|132.73|24|2024-05-07|15/03/2024||-0.5921||3770000|41.029998779297|1|2024-03-26|15/12/2023||-0.4988||8040000|41.029998779297|1
2024-01-21 15:18:39|01997|1142208|KRUS|1.02B|1020000000|91.42|134947|59.85|24|2024-04-03|15/02/2024||-0.035||56320000|91.419998168945|1|2024-01-04|15/11/2023|-0.18|-0.1|51500000|51510000|73.699996948242|1
2024-01-21 15:18:45|01998|29668|RM|249.51M|249510000|25.37|24617|-23.4|43|2024-05-01|15/03/2024||0.89||143840000|25.370000839233|1|2024-02-07|15/12/2023||0.43||141950000|25.370000839233|1
2024-01-21 15:18:52|01999|30915|RVP|36.82M|36820000|1.23|80338|-37.88|35|2024-03-28|15/12/2023|||||1.2300000190735|1|2023-11-14|15/09/2023|||||0.97000098228455|1
2024-01-21 15:18:57|02000|1131556|ATER|23.93M|23930000|0.297|429264|-78|24|2024-05-07|15/03/2024||-0.115||25320000|0.29699999094009|1|2024-03-07|15/12/2023||-0.15||29340000|0.29699999094009|1
2024-01-21 15:19:04|02001|6389|BBBYQ|62.52M|62520000|0.08|8784896|-97.61|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
2024-01-21 15:19:11|02002|41231|PBYI|224.06M|224060000|4.71|320546|7.53|43|2024-05-09|15/03/2024||||56500000|4.710000038147|1|2024-02-29|15/12/2023||0.3||73550000|4.710000038147|1
2024-01-21 15:19:17|02003|40984|ENTA|246.6M|246600000|11.71|282832|-76.71|43|2024-05-07|15/03/2024||-2.4||16690000|11.710000038147|1|2024-02-07|15/12/2023||0.1667||21280000|11.710000038147|1
2024-01-21 15:19:24|02004|20627|CSV|350.72M|350720000|23.42|120453|-23.39|43|2024-04-24|15/03/2024||0.59||100670000|23.409999847412|1|2024-02-21|15/12/2023||0.52||94810000|23.409999847412|1
2024-01-21 15:19:28|02005|1172949|HNST|257.77M|257770000|2.7|864640|-4.26|18|2024-05-09|15/03/2024||-0.105||89680000|2.7000000476837|1|2024-03-21|15/12/2023||-0.0775||84130000|2.7000000476837|1
2024-01-21 15:19:35|02006|16840|OSIS|2.17B|2170000000|127.99|88917|42.8|43|2024-04-25|15/03/2024||2.21||396670000|127.98999786377|1|2024-01-25|15/12/2023||1.75||364290000|127.98999786377|1
2024-01-21 15:19:40|02007|1175112|IMGO|1.22B|1220000000|36.01|752942|0|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
2024-01-21 15:19:45|02008|1163393|MPLN|701.45M|701450000|1.08|1004391|-8.47|16|2024-03-06|15/12/2023||-0.0482||244440000|1.0800000429153|1|2023-11-07|15/09/2023|-0.04|-0.0576|242800000|241010000|1.539999961853|1
2024-01-21 15:19:51|02009|1174984|FXLV|2.24M|2240000|0.0230|105496|-99.19|17|2024-05-14|15/03/2024||0.0568||43210000|0.0230000000447|1|2024-03-11|15/12/2023||0.0535||36280000|0.0230000000447|1
2024-01-21 15:19:56|02010|1174595|GLUE|252.81M|252810000|5.05|249127|-30.54|16|2024-05-09|15/03/2024||-0.6475||0.00|5.0500001907349|1|2024-03-26|15/12/2023||-0.38||3400000|5.0500001907349|1
2024-01-21 15:20:02|02011|1127852|RVYL|23.17M|23170000|4.1750|50169|-48.96|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
2024-01-21 15:20:09|02012|17450|UNFI|870.33M|870330000|14.69|888816|-63.27|42|2024-03-06|15/01/2024||-0.0185||7890000000|14.64999961853|1|2023-12-06|15/10/2023|-0.04|-0.3|7600000000|7610000000|16.319999694824|1
2024-01-21 15:20:16|02013|16273|HLIT|1.29B|1290000000|11.5|2030724|-20.96|43|2024-04-29|15/03/2024||0.1003||158060000|11.5|1|2024-01-29|15/12/2023||0.1007||158980000|11.5|1
2024-01-21 15:20:21|02014|1175599|EWCZ|936.62M|936620000|15|692894|-14.29|16|2024-05-01|15/03/2024||0.0729||53070000|15|1|2024-03-12|15/12/2023||0.0698||53990000|15|1
2024-01-21 15:20:26|02015|962503|||||||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
2024-01-21 15:20:31|02016|1173520|DAWN|1.21B|1210000000|13.92|638176|-38.05|17|2024-05-09|15/03/2024||-0.5933||0.00|13.920000076294|1|2024-03-04|15/12/2023||-0.5742||0.00|13.920000076294|1
2024-01-21 15:20:36|02017|6428|ALPN|1.15B|1150000000|19.84|785702|129.9|34|2024-05-09|15/03/2024||-0.3433||6170000|19.840000152588|1|2024-03-20|15/12/2023||-0.3214||10140000|19.840000152588|1
2024-01-21 15:20:41|02018|1174489|IPSC|229.17M|229170000|3.83|172180|-16.92|15|2024-05-13|15/03/2024||-0.6223||820000|3.829999923706|1|2024-03-14|15/12/2023||-0.5614||1840000|3.829999923706|1
2024-01-21 15:20:46|02019|1175509|NUVL|4.72B|4720000000|75.42|491857|144.24|16|2024-05-09|15/03/2024||-0.6429||0.00|75.419998168945|1|2024-03-26|15/12/2023||-0.6003||0.00|75.419998168945|1
2024-01-21 15:20:51|02020|1164147|AFIB|5.19M|5190000|0.18|625501|-88.2|19|2024-05-09|15/03/2024||-0.4721||6520000|0.17700000107288|1|2024-03-14|15/12/2023||-0.5069||6470000|0.17700000107288|1
2024-01-21 15:20:56|02021|16554|LXRX|317.23M|317230000|1.3|2321899|-43.97|43|2024-05-02|15/03/2024||-0.215||5440000|1.2999999523163|1|2024-03-14|15/12/2023||-0.2033||3290000|1.2999999523163|1
2024-01-21 15:21:02|02022|1095921|CTOS|1.55B|1550000000|6.38|575098|-6.04|24|2024-05-07|15/03/2024||0.0844||466200000|6.3800001144409|1|2024-03-07|15/12/2023||0.1062||468700000|6.3800001144409|1
2024-01-21 15:21:09|02023|31071|FRG|1.05B|1050000000|29.88|824246|0.67|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
2024-01-21 15:21:15|02024|1163493|GLSI|117.27M|117270000|9.13|17532|-47.71|19|2024-02-28|15/12/2023||-0.22||0.00|9.1274003982544|1|2023-11-13|15/09/2023||-0.22||0.00|10.170000076294|1
2024-01-21 15:21:21|02025|20984|CHS|937.66M|937660000|7.595|2778677|56.92|41|2024-02-27|15/01/2024||-0.0004||558000000|7.5900001525879|1|2023-11-30|15/10/2023|0.11|0.1|505100000|512650000|7.5300002098083|1
2024-01-21 15:21:28|02026|1162157|RNA|752.87M|752870000|10.16|1359074|-54.78|20|2024-05-07|15/03/2024||-0.8341||1290000|10.159999847412|1|2024-02-27|15/12/2023||-0.66||2210000|10.159999847412|1
2024-01-21 15:21:32|02027|1169493|DSP|525.41M|525410000|8.39|68191|83.59|18|2024-05-08|15/03/2024||-0.1469||30720000|8.3900003433228|1|2024-03-18|15/12/2023||-0.0439||41990000|8.3900003433228|1
2024-01-21 15:21:39|02028|100169|BLBD|813.78M|813780000|25.3|442786|64.71|37|2024-05-09|15/03/2024||0.54||322600000|25.299999237061|1|2024-02-07|15/12/2023||0.334||270750000|25.299999237061|1
2024-01-21 15:21:45|02029|1075232|KNSA|1.33B|1330000000|18.88|461763|34.38|29|2024-04-30|15/03/2024||-0.18||72510000|18.879999160767|1|2024-02-28|15/12/2023||-0.1087||72360000|18.879999160767|1
2024-01-21 15:21:50|02030|1169945|NEXI|7.41M|7410000|7.00|1898253|-22.14|16|2024-03-27|15/12/2023||-5.85||0.00|7|1|2023-11-10|15/09/2023||-5.87||0.00|2.8099999427795|1
2024-01-21 15:21:56|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
2024-01-21 15:22:02|02032|995706|VREX|801.67M|801670000|19.78|384980|-7.53|31|2024-04-30|15/03/2024||0.2033||207030000|19.780000686646|1|2024-02-01|15/12/2023||0.1||188070000|19.780000686646|1
2024-01-21 15:22:08|02033|989524|FBK|1.76B|1760000000|37.51|161329|2.4|31|2024-04-15|15/03/2024||0.6971||120750000|37.470001220703|1|2024-01-16|15/12/2023|0.77|0.7|116430000|122390000|38.360000610352|1
2024-01-21 15:22:14|02034|16699|NATH|292.8M|292800000|71.77|5527|-0.11|36|2024-02-02|15/12/2023|||||71.769996643066|1|2023-11-03|15/09/2023|||||64.529998779297|1
2024-01-21 15:22:19|02035|1175510|OMGA|185.83M|185830000|3.37|1975974|-53.77|16|2024-05-02|15/03/2024||-0.44||633330|3.3699998855591|1|2024-03-07|15/12/2023||-0.4533||500000|3.3699998855591|1
2024-01-21 15:22:26|02036|17154|SFST|295.24M|295240000|36.5|19485|-15.33|39|2024-04-23|15/03/2024||0.41||23050000|36.5|1|2024-01-18|15/12/2023|0.51|0.385|21390000|22470000|36.319999694824|1
2024-01-21 15:22:33|02037|1011772|CARS|1.17B|1170000000|17.71|382294|10.83|29|2024-05-08|15/03/2024||0.3711||180110000|17.709999084473|1|2024-02-29|15/12/2023||0.414||178380000|17.709999084473|1
2024-01-21 15:22:40|02038|17272|STRL|2.35B|2350000000|76.2|370515|137.83|42|2024-05-06|15/03/2024||0.805||441400000|76.199996948242|1|2024-03-04|15/12/2023||1.01||525950000|76.199996948242|1
2024-01-21 15:22:45|02039|1163492|FTHM|60.02M|60020000|2.91|43987|-55.3|21|2024-05-09|15/03/2024||-0.0767||85270000|2.9100000858307|1|2024-03-20|15/12/2023||-0.1567||80960000|2.9100000858307|1
2024-01-21 15:22:52|02040|1171270|JOAN|19.07M|19070000|0.455|238139|-87|16|2024-03-22|15/01/2024||0.495||707180000|0.45500001311302|1|2023-12-04|15/10/2023|-0.21|-0.21|539800000|547200000|0.66769999265671|1
2024-01-21 15:22:59|02041|40982|CUBI|1.63B|1630000000|51.78|354959|66.39|39|2024-04-24|15/03/2024||1.66||186800000|51.779998779297|1|2024-01-25|15/12/2023||1.69||187890000|51.779998779297|1
2024-01-21 15:23:05|02042|1052401|LVO|116.97M|116970000|1.33|182445|71.61|28|2024-02-08|15/12/2023||-0.0033||33020000|1.3300000429153|1|2023-11-09|15/09/2023|-0.07|-0.0033|28530000|28840000|1.2200000286102|1
2024-01-21 15:23:12|02043|949621|ZVRA|237.3M|237300000|5.72|242340|-8.19|37|2024-05-09|15/03/2024||-0.38||4800000|5.7199997901917|1|2024-03-28|15/12/2023||-0.2808||11490000|5.7199997901917|1
2024-01-21 15:23:19|02044|946348|SMMT|2.53B|2530000000|3.610|1254998|-17.77|37|2024-03-14|15/12/2023|||||3.6099998950958|1|2023-11-07|15/09/2023|-0.03||||2.1800000667572|1
2024-01-21 15:23:24|02045|1175431|COOK|290.62M|290620000|2.3|483395|-22.56|17|2024-05-08|15/03/2024||0.0586||157760000|2.3099999427795|1|2024-03-20|15/12/2023||-0.0469||153840000|2.3099999427795|1
2024-01-21 15:23:31|02046|20753|GAMI|454.29M|454290000|18.53|6877|11.9|39|2024-02-06|15/12/2023|||||18.530000686646|1|2023-11-08|15/09/2023|0.52||59500000||18.25|1
2024-01-21 15:23:37|02047|1012040|ATNXQ|129.95K|129950|0.015|18767|-99.59|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
2024-01-21 15:23:43|02048|42975|PPTA|260.12M|260120000|4.11|8553|-18.77|18|2024-03-15|15/12/2023||-0.135||0.00|4.1100001335144|1|2023-11-09|15/09/2023|-0.04|-0.17|0.00|0.00|4.539999961853|1
2024-01-21 15:23:49|02049|17420|ULH|780.12M|780120000|29.68|28454|-16.63|43|2024-04-25|15/03/2024||1.02||436400000|29.680000305176|1|2024-02-08|15/12/2023||1.03||430000000|29.680000305176|1
2024-01-21 15:23:56|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
2024-01-21 15:24:02|02051|1097841|ADN|11.78M|11780000|0.1624|924037|-91.13|21|2024-03-25|15/12/2023||-0.15|||0.16240000724792|1|2023-11-14|15/09/2023|-0.2|-0.25|1260000||0.43369999527931|1
2024-01-21 15:24:10|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
2024-01-21 15:24:15|02053|1008723|HCC|3.64B|3640000000|69.97|659328|82.64|29|2024-05-01|15/03/2024||2.66||427320000|69.970001220703|1|2024-02-14|15/12/2023||2.72||393040000|69.970001220703|1
2024-01-21 15:24:22|02054|44411|NMIH|2.44B|2440000000|30.06|467053|34.62|39|2024-04-30|15/03/2024||0.9755||133860000|30.059999465942|1|2024-02-13|15/12/2023||0.9573||131530000|30.059999465942|1
2024-01-21 15:24:27|02055|1171962|DSGN|131.04M|131040000|2.34|444915|-73.77|13|2024-05-06|15/03/2024||-0.48||0.00|2.3399999141693|1|2024-03-07|15/12/2023||-0.4325||0.00|2.3399999141693|1
2024-01-21 15:24:31|02056|1176340|VIA|77.1M|77100000|10.66|35088|-64.64|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
2024-01-21 15:24:37|02057|959850|UAVS|10.39M|10390000|0.087|2997969|-82.94|29|2024-03-27|15/12/2023|||||0.0869999974966|1|2023-11-14|15/09/2023|-0.07||3480000||0.11640000343323|1
2024-01-21 15:24:42|02058|1175508|IMRX|172.98M|172980000|5.91|67791|36.18|15|2024-05-07|15/03/2024||-0.494||0.00|5.9099998474121|1|2024-03-06|15/12/2023||-0.4678||0.00|5.9099998474121|1
2024-01-21 15:24:49|02059|949610|ASXC|77.63M|77630000|0.292|1387972|-56.72|37|2024-05-07|15/03/2024||-0.05||1100000|0.29370000958443|1|2024-02-28|15/12/2023||-0.06||4650000|0.29370000958443|1
2024-01-21 15:24:54|02060|1081600|STIM|96.06M|96060000|3.32|165915|-44.94|29|2024-05-07|15/03/2024||-0.2929||16980000|3.3199999332428|1|2024-03-05|15/12/2023||-0.26||19860000|3.3199999332428|1
2024-01-21 15:25:00|02061|1171266|INNV|788.13M|788130000|5.8|27288|-22.15|18|2024-05-07|15/03/2024||-0.0158||191630000|5.8000001907349|1|2024-02-07|15/12/2023||-0.0308||183630000|5.8000001907349|1
2024-01-21 15:25:06|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
2024-01-21 15:25:14|02063|15857|CVGI|202.51M|202510000|6.39|179222|-11.5|43|2024-04-30|15/03/2024||0.235||248790000|6.3899998664856|1|2024-03-11|15/12/2023||0.1467||225220000|6.3899998664856|1
2024-01-21 15:25:20|02064|1082134|HYREQ|31|31|0.01|39611|-98.21|30|2024-05-14|15/03/2024||||5780000|0.00999999977648|1|2024-03-13|15/12/2023||-0.06||19730000|0.00999999977648|1
2024-01-21 15:25:26|02065|16644|MNKD|905.77M|905770000|3.36|2866090|-29.26|42|2024-02-27|15/12/2023||0.0033||55610000|3.3599998950958|1|2023-11-07|15/09/2023|0.02|-0.02|51250000|50730000|3.6800000667572|1
2024-01-21 15:25:32|02066|40324|GTBP|9.73M|9730000|0.235|136915|-75|27|2024-05-13|15/03/2024||-0.1|||0.23100000619888|1|2024-03-27|15/12/2023||-0.085||0.00|0.23100000619888|1
2024-01-21 15:25:37|02067|1174643|CVRX|552.24M|552240000|26.53|145684|77.7|17|2024-04-24|15/03/2024||-0.5425||11640000|26.530000686646|1|2024-01-25|15/12/2023||-0.545||11150000|26.530000686646|1
2024-01-21 15:25:42|02068|1121161|HARP|381.51M|381510000|22.51|520656|160.83|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
2024-01-21 15:25:47|02069|961627|AVTX|3.37M|3370000|4.210|123994|-99.64|31|2024-04-01|15/12/2023||-302.4||1000000|4.210000038147|1|2023-11-09|15/09/2023|-0.11|-1.1|240000|1000000|0.6228571392241|42
2024-01-21 15:25:53|02070|16511|LKFN|1.62B|1620000000|63.58|107697|-14.21|43|2024-04-22|15/03/2024||0.8433||59360000|63.580001831055|1|2024-01-25|15/12/2023||0.89||59820000|63.580001831055|1
2024-01-21 15:25:59|02071|16310|HURN|1.81B|1810000000|104.98|120712|52.65|43|2024-04-30|15/03/2024||0.9599||354440000|104.98000335693|1|2024-02-27|15/12/2023||1.14||341710000|104.98000335693|1
2024-01-21 15:26:05|02072|1174593|GRPH|161.23M|161230000|2.78|174122|44.04|16|2024-05-09|15/03/2024||-0.11||0.00|2.7799999713898|1|2024-03-18|15/12/2023||-0.13||0.00|2.7799999713898|1
2024-01-21 15:26:12|02073|985718|SYRS|168M|168000000|6.46|254327|44.84|31|2024-05-09|15/03/2024||-0.9467||1170000|6.460000038147|1|2024-03-12|15/12/2023||-1.17||3540000|6.460000038147|1
2024-01-21 15:26:18|02074|17130|RDUS|709.92M|709920000|25.48|168876|-25.21|41|2024-04-04|15/02/2024||-0.02||732650000|25.479999542236|1|2024-01-04|15/11/2023|-0.64|-0.705|672900000|643350000|29.5|1
2024-01-21 15:26:25|02075|20654|OXM|1.51B|1510000000|96.77|163262|-11.53|38|2024-03-28|15/01/2024||2.14||405760000|96.76000213623|1|2023-12-06|15/10/2023|1.01|0.97|327000000|328420000|87.910003662109|1
2024-01-21 15:26:31|02076|16976|PSMT|2.33B|2330000000|77.14|188791|10.74|43|2024-04-04|15/02/2024||1.23||1260000000|77.139999389648|1|2024-01-09|15/11/2023|1.24|1.07|1170000000|1150000000|73.220001220703|1
2024-01-21 15:26:37|02077|100229|TVTX|656.77M|656770000|8.74|1606451|-59.06|41|2024-05-02|15/03/2024||-0.9645||45730000|8.7399997711182|1|2024-02-27|15/12/2023||-1.19||40910000|8.7399997711182|1
2024-01-21 15:26:44|02078|32362|GES|1.21B|1210000000|22.56|935193|0.58|42|2024-03-20|15/01/2024||1.54||854160000|22.559999465942|1|2023-11-21|15/10/2023|0.49|0.62|651200000|655980000|24.139999389648|1
2024-01-21 15:26:51|02079|955540|BW|104.56M|104560000|1.17|1326430|-81.92|36|2024-05-09|15/03/2024||-0.165||242650000|1.1699999570847|1|2024-03-05|15/12/2023||0.105||295680000|1.1699999570847|1
2024-01-21 15:26:57|02080|44403|MMI|1.45B|1450000000|37.7|143895|-1.1|41|2024-05-07|15/03/2024||-0.08||169300000|37.700000762939|1|2024-02-16|15/12/2023||-0.28||167900000|37.700000762939|1
2024-01-21 15:27:03|02081|1175173|ABSI|316.92M|316920000|3.41|974120|26.77|16|2024-05-08|15/03/2024||-0.17||4700000|3.4100000858307|1|2024-03-19|15/12/2023||-0.2175||2190000|3.4100000858307|1
2024-01-21 15:27:10|02082|16375|SNEX|2.05B|2050000000|65.38|160945|7.25|42|2024-05-07|15/03/2024||1.67||773500000|65.379997253418|1|2024-02-07|15/12/2023||1.73||784800000|65.379997253418|1
2024-01-21 15:27:15|02083|960941|NBEVQ|16.91K|16910|0.0001|59356|-66.67|27|2023-08-08|15/06/2023||0.01||128960000|9.999999747E-5|1|2023-05-10|15/03/2023||0.01||127550000|9.999999747E-5|1
2024-01-21 15:27:21|02084|20559|AVD|283.77M|283770000|9.87|319323|-57.24|42|2024-03-11|15/12/2023||0.24||166800000|9.8699998855591|1|2023-11-08|15/09/2023|0.01|0.3|149520000|168100000|9.6099996566772|1
2024-01-21 15:27:25|02085|1152990|MCBS|603.69M|603690000|23.95|30180|15.26|26|2024-04-19|15/03/2024||0.515||30450000|23.950000762939|1|2024-01-22|15/12/2023||0.495||29650000|23.950000762939|1
2024-01-21 15:27:32|02086|16775|INSG|21.07M|21070000|0.18|901912|-81.52|43|2024-05-08|15/03/2024||-0.0467||40610000|0.18000000715256|1|2024-02-27|15/12/2023||-0.05||40570000|0.18000000715256|1
2024-01-21 15:27:38|02087|20704|MPX|374.31M|374310000|10.83|71916|-20.72|42|2024-01-25|15/12/2023||0.19||54800000|10.859999656677|1|2023-10-25|15/09/2023|0.3|0.36|77790000|105060000|13.140000343323|1
2024-01-21 15:27:44|02088|942487|ATRA|64.72M|64720000|0.63|5132263|-83.68|37|2024-05-08|15/03/2024||-0.4025||13740000|0.63499999046326|1|2024-02-27|15/12/2023||-0.4933||2830000|0.63499999046326|1
2024-01-21 15:27:50|02089|1156639|CSPR|282.20M|282200000|6.780|9956131|0|17|2022-08-16|15/06/2022||-0.23||186000000|6.7800002098083|1|2022-05-17|15/03/2022||-0.4||145000000|6.7800002098083|1
2024-01-21 15:27:54|02090|1172579|NPCE|375.59M|375590000|14.29|79059|379.53|14|2024-05-09|15/03/2024||-0.338||16370000|14.289999961853|1|2024-03-07|15/12/2023||-0.3241||17010000|14.289999961853|1
2024-01-21 15:28:01|02091|17578|WTBA|338.18M|338180000|20.22|25080|-13.7|43|2024-04-25|15/03/2024||0.29||20100000|20.219999313354|1|2024-01-25|15/12/2023||0.31||19800000|20.219999313354|1
2024-01-21 15:28:07|02092|1172382|KRT|473.36M|473360000|23.71|71847|55.99|19|2024-05-09|15/03/2024||0.565||106530000|23.709999084473|1|2024-03-20|15/12/2023||0.385||102880000|23.709999084473|1
2024-01-21 15:28:12|02093|994715|DSHK|41.72M|41720000|0.262|202207|22.43|30|2024-03-08|15/12/2023||-0.11||94410000|0.26199999451637|1|2024-02-02|15/09/2023||-0.11||98220000|0.26199999451637|1
2024-01-21 15:28:17|02094|15984|EGAN|239.29M|239290000|7.6|72085|-23.23|42|2024-05-09|15/03/2024||0.085||24300000|7.5999999046326|1|2024-02-08|15/12/2023||0.08||23550000|7.5999999046326|1
2024-01-21 15:28:22|02095|1172510|AKYA|248.82M|248820000|5.07|167036|-51.71|16|2024-05-14|15/03/2024||-0.2704||26080000|5.0700001716614|1|2024-03-11|15/12/2023||-0.2677||26470000|5.0700001716614|1
2024-01-21 15:28:27|02096|1173019|TRML|640.2M|640200000|31.48|115668|449.39|14|2024-03-15|15/12/2023||-0.3||0.00|31.479999542236|1|2023-11-10|15/09/2023||-0.6||0.00|16.190000534058|1
2024-01-21 15:28:32|02097|1163718|TLMD|304.01M|304010000|3.000|1462823|0|10|2022-08-11|15/06/2022||-0.1444||27890000|3|1|2022-05-12|15/03/2022||-0.1446||26900000|3|1
2024-01-21 15:28:37|02098|1174591|TKNO|119.13M|119130000|2.92|31397|-50.51|17|2024-05-08|15/03/2024||-0.2267||9450000|2.9249999523163|1|2024-03-13|15/12/2023||-0.24||8330000|2.9249999523163|1
2024-01-21 15:28:58|02099|1174641|AVTE|560.85M|560850000|20.27|76131|-15.12|16|2024-05-13|15/03/2024||-0.75||0.00|20.270000457764|1|2024-03-27|15/12/2023||-0.682||0.00|20.270000457764|1
2024-01-21 15:29:04|02100|1175356|SNPO|665.05M|665050000|8.69|50904|-3.34|17|2024-05-08|15/03/2024||0.0621||259060000|8.6899995803833|1|2024-03-12|15/12/2023||0.1094||266740000|8.6899995803833|1
2024-01-21 15:29:09|02101|1175585|MXCT|544.76M|544760000|412.5|952322|-3.94|14|2024-05-07|15/03/2024||-0.1067||9100000|5.1199998855591|1|2024-04-24|15/12/2023||-0.0717||13190000|5.1199998855591|1
2024-01-21 15:29:16|02102|15647|CASS|563.98M|563980000|41.48|41053|-13.8|36|2024-04-25|15/03/2024||0.54||50190000|41.479999542236|1|2024-02-02|15/12/2023||0.48||48310000|41.479999542236|1
2024-01-21 15:29:22|02103|1174426|CYT|111.93M|111930000|3.11|77361|90.8|16|2024-05-02|15/03/2024||-0.25||0.00|3.1099998950958|1|2024-03-13|15/12/2023||-0.25||0.00|3.1099998950958|1
2024-01-21 15:29:27|02104|1172511|BMEA|497.02M|497020000|13.92|1264842|41.75|15|2024-05-13|15/03/2024||-0.91||0.00|13.920000076294|1|2024-02-26|15/12/2023||-0.8576||0.00|13.920000076294|1
2024-01-21 15:29:33|02105|995922|CLPR|214.02M|214020000|5.05|50189|-26.6|31|2024-05-09|15/03/2024||0.06||37500000|5.0500001907349|1|2024-03-14|15/12/2023||0.06||36660000|5.0500001907349|1
2024-01-21 15:29:39|02106|1167060|BDSX|171.9M|171900000|1.9|80121|-20.5|18|2024-05-08|15/03/2024||-0.1428||14240000|1.8999999761581|1|2024-03-12|15/12/2023||-0.1086||15610000|1.8999999761581|1
2024-01-21 15:29:44|02107|1169480|ANGN|3.01M|3010000|1.00|95035|58.73|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
2024-01-21 15:29:49|02108|1073097|IBEX|315.54M|315540000|17.59|57890|-32.42|21|2024-05-15|15/03/2024||0.5785||133320000|17.590000152588|1|2024-02-14|15/12/2023||0.5235||134920000|17.590000152588|1
2024-01-21 15:29:57|02109|15677|CCRN|774.02M|774020000|22.02|390668|-19.78|43|2024-05-01|15/03/2024||0.2988||398160000|22.020000457764|1|2024-02-21|15/12/2023||0.2743||404420000|22.020000457764|1
2024-01-21 15:30:03|02110|25321|IMAX|768.35M|768350000|14.14|764672|-12.61|38|2024-04-25|15/03/2024||0.1237||80580000|14.130000114441|1|2024-02-27|15/12/2023||0.135||94050000|14.130000114441|1
2024-01-21 15:30:11|02111|20175|CCO|801.8M|801800000|1.67|3182966|10.6|43|2024-05-07|15/03/2024||-0.2192||458250000|1.6599999666214|1|2024-02-28|15/12/2023||0.0362||608660000|1.6599999666214|1
2024-01-21 15:30:17|02112|1073037|COGT|395.31M|395310000|4.59|1787001|-65.77|29|2024-05-13|15/03/2024||-0.526||0.00|4.5900001525879|1|2024-03-12|15/12/2023||-0.55||0.00|4.5900001525879|1
2024-01-21 15:30:24|02113|17493|VIVO|1.49B|1490000000|33.97|635665|0.68|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
2024-01-21 15:30:30|02114|1175179|XPOF|552.4M|552400000|11.64|745984|-54.6|16|2024-05-09|15/03/2024||0.2656||80280000|11.640000343323|1|2024-02-29|15/12/2023||0.17||82320000|11.640000343323|1
2024-01-21 15:30:39|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
2024-01-21 15:30:44|02116|17346|INVA|1.04B|1040000000|16.26|706148|24.88|43|2024-04-24|15/03/2024||0.18||73730000|16.260000228882|1|2024-02-07|15/12/2023||0.23||75520000|16.260000228882|1
2024-01-21 15:30:51|02117|17611|DZSI|62.72M|62720000|1.67|239602|-87.17|40|2024-05-09|15/03/2024||0.1488||67750000|1.6699999570847|1|2024-02-29|15/12/2023||0.35||108170000|1.6699999570847|1
2024-01-21 15:30:56|02118|1173521|OMIC|30.16M|30160000|0.41|591472|-84.25|17|2024-05-07|15/03/2024||-0.2933||1010000|0.41100001335144|1|2024-02-29|15/12/2023||-0.3044||591000|0.41100001335144|1
2024-01-21 15:31:01|02119|1174640|ABOS|209.64M|209640000|3.62|560002|-36.71|17|2024-05-13|15/03/2024||-0.2569||0.00|3.6199998855591|1|2024-03-25|15/12/2023||-0.1746||0.00|3.6199998855591|1
2024-01-21 15:31:07|02120|20820|FOR|1.69B|1690000000|33.94|156115|104.46|43|2024-04-18|15/03/2024||0.7167||324370000|33.919998168945|1|2024-01-23|15/12/2023||0.4992||262940000|33.919998168945|1
2024-01-21 15:31:13|02121|1175512|RXST|1.64B|1640000000|45.81|562876|251.03|15|2024-05-02|15/03/2024||-0.3232||26080000|45.810001373291|1|2024-03-05|15/12/2023||-0.3816||26630000|45.810001373291|1
2024-01-21 15:31:19|02122|1163664|SFTGQ|121.49K|121490|0.007|260191|-99.62|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
2024-01-21 15:31:24|02123|1175114|RPID|41.01M|41010000|0.97|201733|-33.31|17|2024-05-07|15/03/2024||-0.3||6100000|0.96700000762939|1|2024-03-01|15/12/2023||-0.3||6150000|0.96700000762939|1
2024-01-21 15:31:31|02124|1072223|BWB|369.89M|369890000|13.21|88671|-23.11|30|2024-04-25|15/03/2024||0.25||27100000|13.210000038147|1|2024-01-24|15/12/2023||0.27||26900000|13.210000038147|1
2024-01-21 15:31:36|02125|1173831|DIBS|195.51M|195510000|4.89|114473|-14.96|14|2024-05-08|15/03/2024||-0.1035||19420000|4.8899998664856|1|2024-02-28|15/12/2023||-0.0933||20740000|4.8899998664856|1
2024-01-21 15:31:41|02126|1175518|WEBR|436.43M|436430000|8.12|637685|0.12|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
2024-01-21 15:31:46|02127|1175121|ZVIA|119.85M|119850000|1.67|119411|-61.52|16|2024-05-08|15/03/2024||-0.0833||49000000|1.6799999475479|1|2024-02-22|15/12/2023||-0.1443||38180000|1.6799999475479|1
2024-01-21 15:31:52|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
2024-01-21 15:31:58|02129|1081650|HQI|188.91M|188910000|13.55|21122|-33.22|29|2024-05-13|15/03/2024||0.3||10000000|13.550000190735|1|2024-03-13|15/12/2023||0.07||8860000|13.550000190735|1
2024-01-21 15:32:05|02130|20768|BFX|18.45M|18450000|0.5|219224|-71.75|43|2024-05-21|15/03/2024||-0.17||77420000|0.50749999284744|1|2024-02-09|15/12/2023||-0.06||104350000|0.50749999284744|1
2024-01-21 15:32:12|02131|1172939|HOWL|153.09M|153090000|4.23|988644|-1.63|16|2024-05-08|15/03/2024||-0.42||0.00|4.2300000190735|1|2024-03-21|15/12/2023||-0.28||7080000|4.2300000190735|1
2024-01-21 15:32:17|02132|1169485|TERN|300.32M|300320000|4.86|539769|-42.14|17|2024-05-13|15/03/2024||-0.3183||0.00|4.8600001335144|1|2024-03-26|15/12/2023||-0.2898||0.00|4.8600001335144|1
2024-01-21 15:32:24|02133|21006|SRI|466.66M|466660000|16.95|98178|-24.36|43|2024-05-01|15/03/2024||0.07||238180000|16.940000534058|1|2024-02-28|15/12/2023||0.1||234220000|16.940000534058|1
2024-01-21 15:32:29|02134|1123001|KLDO|42|42|0.290|7769231|0|19|2022-08-10|15/06/2022||-0.25||0.00|0.28999999165535|1|2022-05-19|15/03/2022||-0.51||0.00|0.28999999165535|1
2024-01-21 15:32:36|02135|1166238|LSF|8.56M|8560000|0.9|28808|-24.37|18|2024-05-09|15/03/2024||-0.34||8860000|0.91540098190308|1|2024-03-06|15/12/2023||-0.24||8750000|0.91540098190308|1
2024-01-21 15:32:41|02136|1171974|KLTR|253.12M|253120000|1.79|144131|-10.5|15|2024-05-07|15/03/2024||-0.0179||42640000|1.789999961853|1|2024-02-21|15/12/2023||-0.0251||41850000|1.789999961853|1
2024-01-21 15:32:46|02137|1175149|PECO|4.76B|4760000000|35.66|752358|9.05|16|2024-05-01|15/03/2024||0.1225||150080000|35.659999847412|1|2024-02-08|15/12/2023||0.1043||152670000|35.659999847412|1
2024-01-21 15:32:51|02138|102893|ARDX|1.92B|1920000000|8.28|6245526|163.69|38|2024-05-07|15/03/2024||-0.1025||34960000|8.2799997329712|1|2024-03-06|15/12/2023||-0.0969||33740000|8.2799997329712|1
2024-01-21 15:32:56|02139|1172765|RAIN|44.75M|44750000|1.23|230288|-87.04|14|2024-05-21|15/03/2024||-0.22||0.00|1.2300000190735|1|2024-02-29|15/12/2023||-0.1475||0.00|1.2300000190735|1
2024-01-21 15:33:03|02140|50977|OTRK|9.39M|9390000|0.2565|95622|-95.97|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
2024-01-21 15:33:08|02141|50880|WKHS|73.57M|73570000|0.282|6834885|-86.7|31|2024-05-08|15/03/2024||-0.0775||14080000|0.28200000524521|1|2024-02-27|15/12/2023||-0.0836||11270000|0.28200000524521|1
2024-01-21 15:33:15|02142|16518|LMNR|328.21M|328210000|18.24|72640|37.25|44|2024-03-07|15/01/2024||-0.325||40450000|18.239999771118|1|2023-12-21|15/10/2023|-0.15|-0.15|41400000|38440000|18.940000534058|1
2024-01-21 15:33:20|02143|1166741|KRON|59.48M|59480000|1.02|218166|-55.07|19|2024-05-08|15/03/2024||-0.4875||1130000|1.0199999809265|1|2024-03-19|15/12/2023||-0.5375||1280000|1.0199999809265|1
2024-01-21 15:33:26|02144|1166409|AVO|711.54M|711540000|10.06|154650|-16.1|20|2024-03-07|15/01/2024||-0.04||194300000|10.060000419617|1|2023-12-21|15/10/2023|0.11|0.11|257900000|330500000|9.2399997711182|1
2024-01-21 15:33:32|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
2024-01-21 15:33:38|02146|21254|LRN|2.61B|2610000000|61.67|721955|92.24|43|2024-04-23|15/03/2024||1.38||499880000|61.639999389648|1|2024-01-23|15/12/2023||1.31||498050000|61.639999389648|1
2024-01-21 15:33:45|02147|15708|CHEF|1.2B|1200000000|30.37|443871|-16.01|43|2024-05-08|15/03/2024||0.0804||829820000|30.370000839233|1|2024-02-14|15/12/2023||0.416||909500000|30.370000839233|1
2024-01-21 15:33:50|02148|1175429|RLYB|54.42M|54420000|1.44|143494|-79.31|14|2024-05-07|15/03/2024||-0.5875||0.00|1.4400000572205|1|2024-03-12|15/12/2023||-0.4717||0.00|1.4400000572205|1
2024-01-21 15:33:56|02149|1159668|ORIC|546.61M|546610000|10.02|433095|50|21|2024-05-06|15/03/2024||-0.4933||0.00|10.020000457764|1|2024-03-19|15/12/2023||-0.4824||0.00|10.020000457764|1
2024-01-21 15:34:01|02150|1076696|TALO|1.96B|1960000000|12.73|1557088|-36.92|31|2024-05-08|15/03/2024||0.1175||380570000|12.729999542236|1|2024-03-13|15/12/2023||0.2165||393480000|12.729999542236|1
2024-01-21 15:34:08|02151|32346|WNC|1.13B|1130000000|24.62|544840|-1.72|43|2024-04-24|15/03/2024||0.69||595000000|24.620000839233|1|2024-02-01|15/12/2023||0.9006||633680000|24.620000839233|1
2024-01-21 15:34:14|02152|1169714|CLNN|59.07M|59070000|0.46|896902|-69.13|19|2024-05-06|15/03/2024||-0.075||121670|0.46000000834465|1|2024-03-08|15/12/2023||-0.072||145000|0.46000000834465|1
2024-01-21 15:34:19|02153|1173261|VERA|663.38M|663380000|14.93|544458|66.07|15|2024-03-21|15/12/2023||-0.5057||0.00|14.930000305176|1|2023-11-09|15/09/2023|-0.45|-0.5187|0.00|0.00|11.520000457764|1
2024-01-21 15:34:25|02154|1089251|RTL|1.01B|1010000000|7.610|1090027|15.48|26|2023-11-08|15/09/2023||||107420000|7.6100001335144|1|2023-08-02|15/06/2023|-0.4||106700000|113380000|7.0500001907349|1
2024-01-21 15:34:31|02155|960585|TH|937.32M|937320000|9.22|789263|-48.58|26|2024-05-07|15/03/2024||0.175||107500000|9.2200002670288|1|2024-03-08|15/12/2023||0.2533||119570000|9.2200002670288|1
2024-01-21 15:34:36|02156|1075455|RFL|42.15M|42150000|1.73|49269|-17.62|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
2024-01-21 15:34:42|02157|994772|AQB|7.35M|7350000|1.91|71697|-90.14|28|2024-03-07|15/12/2023||-0.0767||966670|1.9099999666214|1|2023-11-07|15/09/2023|-1.6|-1.94|730000|700000|2.670000076294|1
2024-01-21 15:34:47|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
2024-01-21 15:34:54|02159|1169349|LABP|14.7M|14700000|4.72|7463|6.43|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
2024-01-21 15:35:01|02160|41308|GOGO|1.13B|1130000000|8.79|757761|-44.01|43|2024-05-02|15/03/2024||0.105||99310000|8.789999961853|1|2024-02-28|15/12/2023||0.09||98460000|8.789999961853|1
2024-01-21 15:35:07|02161|989650|DFIN|1.8B|1800000000|61.75|170011|46.05|31|2024-05-01|15/03/2024||0.6575||204640000|61.75|1|2024-02-28|15/12/2023||0.595||169350000|61.75|1
2024-01-21 15:35:15|02162|41182|XPRO|1.89B|1890000000|17.1|940965|-7.37|43|2024-05-02|15/03/2024||0.1125||363010000|17.10000038147|1|2024-02-28|15/12/2023||0.1275||369180000|17.10000038147|1
2024-01-21 15:35:20|02163|101874|LPG|1.7B|1700000000|41.92|943100|127.33|39|2024-05-23|15/03/2024||2.39||164520000|41.919998168945|1|2024-02-01|15/12/2023||2.34||164050000|41.919998168945|1
2024-01-21 15:35:26|02164|1167131|AVIR|297.86M|297860000|3.57|439511|-27.14|20|2024-05-08|15/03/2024||-0.54||0.00|3.5699999332428|1|2024-02-27|15/12/2023||-0.4348||0.00|3.5699999332428|1
2024-01-21 15:35:30|02165|1175844|ELYM|79.41M|79410000|2.88|12637|-25|15|2024-03-04|15/12/2023||-0.13||0.00|2.8800001144409|1|2023-11-06|15/09/2023||-0.14||0.00|2.579999923706|1
2024-01-21 15:35:37|02166|995701|REVG|1.04B|1040000000|17.45|221903|33.51|30|2024-03-06|15/01/2024||0.1867||573230000|17.450000762939|1|2023-12-13|15/10/2023|0.53|0.34|693300000|666130000|17.059999465942|1
2024-01-21 15:35:43|02167|16345|IIIN|668.05M|668050000|34.36|122630|23.33|42|2024-04-18|15/03/2024||0.215||133060000|34.349998474121|1|2024-01-18|15/12/2023|0.06|0.12|121700000|130070000|36.090000152588|1
2024-01-21 15:35:48|02168|1010526|||||||30|2024-04-29|15/03/2024||0.2152||70540000|6.9499998092651|1|2024-02-20|15/12/2023||0.1793||67030000|6.9499998092651|1
2024-01-21 15:35:53|02169|17573|WSBF|286.37M|286370000|13.52|66473|-22.16|38|2024-04-23|15/03/2024||0.13||32400000|13.520000457764|1|2024-01-31|15/12/2023||0.18||35000000|13.520000457764|1
2024-01-21 15:36:00|02170|13962|ADTN|553.25M|553250000|7.03|979416|-61.71|43|2024-05-06|15/03/2024||-0.0025||265170000|7.0300002098083|1|2024-02-20|15/12/2023||-0.052||271970000|7.0300002098083|1
2024-01-21 15:36:06|02171|1160912|GAN|68.96M|68960000|1.53|867946|-18.18|19|2024-05-13|15/03/2024||-0.1142||41710000|1.5299999713898|1|2024-03-20|15/12/2023||-0.1496||34420000|1.5299999713898|1
2024-01-21 15:36:12|02172|20455|MOD|3.47B|3470000000|66.35|654293|204.64|43|2024-05-22|15/03/2024||0.723||649250000|66.349998474121|1|2024-01-30|15/12/2023||0.591||594840000|66.349998474121|1
2024-01-21 15:36:18|02173|100193|NGNE|385.87M|385870000|30.09|29512|161.06|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
2024-01-21 15:36:25|02174|1096075|STRO|247.47M|247470000|4.06|888946|-46.86|27|2024-05-14|15/03/2024||-0.855||11980000|4.0599999427795|1|2024-04-01|15/12/2023||-0.8031||12430000|4.0599999427795|1
2024-01-21 15:36:31|02175|958237|IBRX|2.41B|2410000000|3.6|6255849|-21.91|32|2024-05-07|15/03/2024||-0.16||25000|3.5999999046326|1|2024-02-27|15/12/2023||-0.18||25000|3.5999999046326|1
2024-01-21 15:36:36|02176|1156573|ARQT|306.74M|306740000|3.25|5065734|-79.99|24|2024-05-01|15/03/2024||-0.835||11750000|3.25|1|2024-02-14|15/12/2023||-0.7593||11510000|3.25|1
2024-01-21 15:36:41|02177|1175178|OB|200.12M|200120000|3.99|118587|-8.7|15|2024-05-08|15/03/2024||-0.0048||234860000|3.9900000095367|1|2024-02-28|15/12/2023||0.0991||295560000|3.9900000095367|1
2024-01-21 15:36:47|02178|1166963|PRAX|462.69M|462690000|37.42|106282|-44.69|18|2024-03-13|15/12/2023||-0.2217||0.00|37.419998168945|1|2023-11-07|15/09/2023|-0.18|-0.26|470000||0.0073109243508913|2023-11-29
2024-01-21 15:36:55|02179|13958|TWI|886.88M|886880000|14.34|337502|-11.86|43|2024-05-02|15/03/2024||0.45||515240000|14.329999923706|1|2024-02-29|15/12/2023||0.2877||426820000|14.329999923706|1
2024-01-21 15:37:02|02180|943148|KE|589.08M|589080000|23.71|84972|-1.74|38|2024-05-01|15/03/2024||0.575||468230000|23.709999084473|1|2024-02-07|15/12/2023||0.4667||438930000|23.709999084473|1
2024-01-21 15:37:09|02181|21179|RGS|21.29M|21290000|9.34|46721|-67.11|42|2024-01-31|15/12/2023||-0.05||53130000|9.3400001525879|1|2023-11-01|15/09/2023|0.03|-0.05|53400000|70200000|5.8400001525879|2
2024-01-21 15:37:14|02182|1027142|RBB|332.42M|332420000|17.5|58691|-15.25|29|2024-04-22|15/03/2024||0.335||28020000|17.5|1|2024-01-22|15/12/2023||0.3525||27810000|17.5|1
2024-01-21 15:37:21|02183|1127925|HOOK|65.33M|65330000|0.6602|2488450|-33.98|25|2024-05-15|15/03/2024||-0.21||2400000|0.66019999980927|1|2024-03-21|15/12/2023||-0.2||4390000|0.66019999980927|1
2024-01-21 15:37:28|02184|1024880|KALA|19.98M|19980000|7.31|77896|-59.95|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
2024-01-21 15:37:33|02185|100177|TRVN|12.1M|12100000|0.689|104531|-63.35|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
2024-01-21 15:37:37|02186|1172947|FSBC|427.81M|427810000|24.79|23220|-11.65|17|2024-04-22|15/03/2024||0.5633||29010000|24.790000915527|1|2024-01-29|15/12/2023||0.5867||28950000|24.790000915527|1
2024-01-21 15:37:43|02187|1096136|NGM|108.36M|108360000|1.31|971903|-74.26|27|2024-05-02|15/03/2024||-0.3595||228150|1.3099999427795|1|2024-02-27|15/12/2023||-0.3933||558200|1.3099999427795|1
2024-01-21 15:37:50|02188|20822|GEFb|2.98B|2980000000|63.94|12567|-19.92|42|2024-02-28|15/01/2024||0.63||1280000000|63.930000305176|1|2023-12-06|15/10/2023|1.56|1.3|1310000000|1340000000|70.029998779297|1
2024-01-21 15:37:53|02189|1171798|RXDX|9.56B|9560000000|199.92|1580610|73.84|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
2024-01-21 15:38:00|02190|962331|RMR|814.62M|814620000|25.69|84269|-12.38|33|2024-05-01|15/03/2024||0.475||231810000|25.690000534058|1|2024-02-07|15/12/2023||0.405||232960000|25.690000534058|1
2024-01-21 15:38:06|02191|1137412|PSNL|73.55M|73550000|1.5|684331|-30.23|24|2024-05-01|15/03/2024||-0.486||18910000|1.5|1|2024-02-22|15/12/2023||-0.5||19630000|1.5|1
2024-01-21 15:38:13|02192|994019|PRTH|272.37M|272370000|3.55|26587|-9.44|25|2024-05-08|15/03/2024||-0.0825||206850000|3.5499999523163|1|2024-03-21|15/12/2023||-0.0925||201790000|3.5499999523163|1
2024-01-21 15:38:18|02193|16001|EMKR|41.82M|41820000|0.541|389373|-52.96|41|2024-05-02|15/03/2024||-0.0133||30120000|0.54100000858307|1|2024-02-07|15/12/2023||-0.02||28990000|0.54100000858307|1
2024-01-21 15:38:24|02194|1054795|MCB|508.22M|508220000|45.94|104447|-19.6|29|2024-04-17|15/03/2024||1.49||63880000|45.939998626709|1|2024-01-18|15/12/2023|1.28|1.51|63560000|61820000|47.970001220703|1
2024-01-21 15:38:42|02195|17155|SGC|223.16M|223160000|13.52|54171|14.09|41|2024-05-01|15/03/2024||0.135||135050000|13.520000457764|1|2024-02-22|15/12/2023||0.2||148960000|13.520000457764|1
2024-01-21 15:38:47|02196|1175171|INST|3.66B|3660000000|25.28|238375|-2.17|15|2024-04-29|15/03/2024||0.2313||140110000|25.280000686646|1|2024-02-14|15/12/2023||0.2272||134620000|25.280000686646|1
2024-01-21 15:38:54|02197|16023|ESCA|264.71M|264710000|19.27|26373|62.21|38|2024-04-18|15/03/2024|||||19.270000457764|1|2024-02-21|15/12/2023||0.39||75700000|19.270000457764|1
2024-01-21 15:39:01|02198|16406|ITIC|296.45M|296450000|156.80|3410|2.16|39|2024-02-13|15/12/2023|||||156.80000305176|1|2023-11-02|15/09/2023|||||145.53999328613|1
2024-01-21 15:39:09|02199|1131053|ALTG|349.9M|349900000|10.81|291150|-32.31|23|2024-05-08|15/03/2024||-0.1067||468370000|10.810000419617|1|2024-03-28|15/12/2023||-0.01||484350000|10.810000419617|1
2024-01-21 15:39:14|02200|1052094|HBB|269.23M|269230000|19.24|38525|53.92|28|2024-03-06|15/12/2023||0.81||199700000|19.239999771118|1|2023-11-01|15/09/2023|0.74|0.31|153600000|153100000|12.319999694824|1
2024-01-21 15:39:20|02201|1167954|FDMT|728.09M|728090000|17.03|356816|-16.15|18|2024-05-09|15/03/2024||-0.85||233330|17.030000686646|1|2024-03-25|15/12/2023||-0.7326||2910000|17.030000686646|1
2024-01-21 15:39:28|02202|16587|STGW|1.81B|1810000000|6.63|787706|-4.05|43|2024-05-03|15/03/2024||0.1475||641060000|6.6300001144409|1|2024-03-05|15/12/2023||0.2757||685620000|6.6300001144409|1
2024-01-21 15:39:35|02203|17212|VIRX|19.74M|19740000|0.51|170589|-75.24|43|2024-05-07|15/03/2024||-0.35||0.00|0.51099997758865|1|2024-03-12|15/12/2023||-0.2875||0.00|0.51099997758865|1
2024-01-21 15:39:40|02204|1123577|RIDEQ|22.81M|22810000|1.42|55085|-92.72|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
2024-01-21 15:39:45|02205|1174425|TBIO|9.51M|9510000|0.32|259094|-83.64|16|2024-05-08|15/03/2024||-0.23||8000000|0.31729999184608|1|2024-03-19|15/12/2023||-0.3||9700000|0.31729999184608|1
2024-01-21 15:39:51|02206|1163602|CURI|26.59M|26590000|0.5|97134|-72.38|20|2024-05-09|15/03/2024||-0.15||14650000|0.5009999871254|1|2024-03-20|15/12/2023||-0.1333||15530000|0.5009999871254|1
2024-01-21 15:39:56|02207|1174692|CURV|574.65M|574650000|5.49|192225|62.91|16|2024-03-14|15/01/2024||-0.0695||276000000|5.5199999809265|1|2023-12-07|15/10/2023|-0.03|-0.05|275400000|245810000|4.2399997711182|1
2024-01-21 15:40:04|02208|20696|KRO|1.03B|1030000000|8.95|214483|-17.89|43|2024-05-08|15/03/2024||-0.078||451880000|8.9399995803833|1|2024-03-11|15/12/2023||-0.1403||354060000|8.9399995803833|1
2024-01-21 15:40:10|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|49.82|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
2024-01-21 15:40:15|02210|1076787|MGTX|389.21M|389210000|6.12|477054|-3.77|29|2024-05-09|15/03/2024||-0.54||3500000|6.1199998855591|1|2024-03-13|15/12/2023||-0.5067||3500000|6.1199998855591|1
2024-01-21 15:40:22|02211|16988|PTSI|455.84M|455840000|20.7|19077|-27.16|37|2024-04-16|15/03/2024||0.31||195200000|20.700000762939|1|2024-02-13|15/12/2023||0.2||196600000|20.700000762939|1
2024-01-21 15:40:28|02212|1152785|XGN|33.75M|33750000|1.98|52924|-30.77|26|2024-05-13|15/03/2024||-0.4196||11080000|1.9800000190735|1|2024-03-19|15/12/2023||-0.4322||11670000|1.9800000190735|1
2024-01-21 15:40:34|02213|101281|ADRO|75.04T|75040000000000|2,430|40455368|-25|40|2024-04-25|15/03/2024||0.0116||1350000000|2430|1|2024-03-05|15/12/2023||0.0131||1430000000|2430|1
2024-01-21 15:40:39|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
2024-01-21 15:40:45|02215|1031736|CSSE|5.24M|5240000|0.16|258040|-96.99|29|2024-05-09|15/03/2024||-1.13||106840000|0.16279999911785|1|2024-03-28|15/12/2023||-0.77||126770000|0.16279999911785|1
2024-01-21 15:40:52|02216|1172717|IMPLQ|1.2M|1200000|0.050|1026899|-98.58|14|2024-03-22|15/12/2023||-0.21||9700000|0.05000000074506|1|2023-11-13|15/09/2023|-0.36|-0.36|8000000|8000000|0.22499999403954|1
2024-01-21 15:40:58|02217|16267|HIFS|406.51M|406510000|187.99|14862|-31.89|29|2024-04-12|15/03/2024|||||187.99000549316|1|2024-01-19|15/12/2023|||||186.19000244141|1
2024-01-21 15:41:05|02218|39326|CENX|949M|949000000|10.27|1588918|-3.48|39|2024-05-02|15/03/2024||-0.04||464480000|10.270000457764|1|2024-02-22|15/12/2023||0.1||476300000|10.270000457764|1
2024-01-21 15:41:10|02219|1167034|FHTX|162.11M|162110000|3.84|91344|-51.21|19|2024-05-06|15/03/2024||-0.6925||5470000|3.8399999141693|1|2024-03-07|15/12/2023||-0.744||4180000|3.8399999141693|1
2024-01-21 15:41:17|02220|17474|VALU|400.74M|400740000|42.51|3684|-18.25|35|2024-03-13|15/01/2024|||||42.509998321533|1|2023-12-15|15/10/2023|||||48.580001831055|1
2024-01-21 15:41:23|02221|1168846|CGEM|492.41M|492410000|11.51|205825|8.18|18|2024-05-09|15/03/2024||-0.91||0.00|11.510000228882|1|2024-03-07|15/12/2023||-0.9629||0.00|11.510000228882|1
2024-01-21 15:41:30|02222|16101|LAB|652.07M|652070000|2.25|1147652|14.21|42|2024-02-08|15/12/2023||-0.23||24500000|2.25|1|2023-11-07|15/09/2023|-0.27|-0.23|25400000|23600000|2.039999961853|1
2024-01-21 15:41:36|02223|34441|PLM|409.34M|409340000|2.1050|136320|-22.89|37|2023-11-22|15/09/2023|||||2.0999999046326|1|2023-08-11|15/06/2023|-0.02||||2.079999923706|1
2024-01-21 15:41:41|02224|1169486|VOR|153.58M|153580000|2.27|161832|-59.55|18|2024-05-09|15/03/2024||-0.4814||0.00|2.2650001049042|1|2024-03-21|15/12/2023||-0.5044||0.00|2.2650001049042|1
2024-01-21 15:41:49|02225|985559|RNAC|123.53M|123530000|0.763|899384|-55.38|32|2024-05-09|15/03/2024||-0.055||5000000|0.76300001144409|1|2024-03-14|15/12/2023||-0.0575||5460000|0.76300001144409|1
2024-01-21 15:41:55|02226|1057075|VMD|400.1M|400100000|10.45|32216|-0.85|27|2024-05-06|15/03/2024||0.09||51900000|10.449999809265|1|2024-02-28|15/12/2023||0.105||50450000|10.449999809265|1
2024-01-21 15:42:02|02227|31163|ABUS|395.76M|395760000|2.36|676982|-14.49|43|2024-05-02|15/03/2024||-0.105||4740000|2.3599998950958|1|2024-02-29|15/12/2023||-0.118||4780000|2.3599998950958|1
2024-01-21 15:42:06|02228|1167739|KNTE|112.6M|112600000|2.39|1360309|-59.63|17|2024-05-09|15/03/2024||-0.3825||0.00|2.3900001049042|1|2024-03-25|15/12/2023||-0.4238||0.00|2.3900001049042|1
2024-01-21 15:42:11|02229|1006461|FBRX|25.32M|25320000|0.7|40635|-31|28|2024-03-20|15/12/2023||-0.57||0.00|0.69679999351501|1|2023-11-13|15/09/2023|-0.26|-0.57|0.00|0.00|0.43979999423027|1
2024-01-21 15:42:22|02230|940837|MDVL|4.95M|4950000|2.755|15847|-89.38|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
2024-01-21 15:42:29|02231|17438|UFPT|1.22B|1220000000|159.25|63722|34.55|43|2024-04-30|15/03/2024||1.63||99100000|159.25|1|2024-03-06|15/12/2023||1.51||94300000|159.25|1
2024-01-21 15:42:34|02232|1127926|GNLN|1.71M|1710000|0.459|34943|-89.12|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
2024-01-21 15:42:39|02233|1172282|RPHM|53.63M|53630000|1.61|1018107|-34.02|16|2024-05-08|15/03/2024||-0.4876||0.00|1.6100000143051|1|2024-03-20|15/12/2023||-0.5885||0.00|1.6100000143051|1
2024-01-21 15:42:44|02234|1163555|SPRU|70.54M|70540000|3.870|59508|-65.69|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
2024-01-21 15:42:50|02235|17472|UTMD|296.9M|296900000|81.80|11279|-13.26|36|2024-01-30|15/12/2023|||||81.800003051758|1|2023-10-26|15/09/2023|1.08||12500000||79.5|1
2024-01-21 15:42:57|02236|6458|YELLQ|218.94M|218940000|4.200|343635|52.17|43|2024-05-01|15/03/2024||-0.56||1140000000|4.1999998092651|1|2024-02-01|15/12/2023||-1.21||1160000000|4.1999998092651|1
2024-01-21 15:43:04|02237|40106|XONE|597.05M|597050000|26.70|703976|0|36|2022-08-10|15/06/2022||-0.15||22600000|26.700000762939|1|2022-05-12|15/03/2022||-0.22||20800000|26.700000762939|1
2024-01-21 15:43:10|02238|1097916|ATCX|486.57M|486570000|12.250|535708|134.67|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
2024-01-21 15:43:16|02239|1141591|MIRM|1.23B|1230000000|26.33|679990|23.91|21|2024-05-02|15/03/2024||-0.1151||73560000|26.329999923706|1|2024-03-06|15/12/2023||-0.2434||67720000|26.329999923706|1
2024-01-21 15:43:22|02240|980155|NHIQ|11.74M|11740000|0.360|5592|-89.25|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
2024-01-21 15:43:27|02241|1175242|BLFY|224.6M|224600000|9.84|65529|-22.03|16|2024-04-24|15/03/2024||-0.18||9210000|9.8400001525879|1|2024-01-24|15/12/2023||-0.145||9550000|9.8400001525879|1
2024-01-21 15:43:34|02242|16282|HOFT|251.43M|251430000|23.56|38054|19.59|42|2024-04-10|15/01/2024||0.365||125850000|23.559999465942|1|2023-12-07|15/10/2023|0.65|0.29|116830000|116450000|20.090000152588|1
2024-01-21 15:43:40|02243|1009355|KNTK|4.9B|4900000000|32.37|325380|3.72|28|2024-05-07|15/03/2024||0.5077||462820000|32.400001525879|1|2024-02-26|15/12/2023||0.5053||327780000|32.400001525879|1
2024-01-21 15:43:46|02244|40051|ATOS|102.75M|102750000|0.82|379900|1.66|38|2024-05-13|15/03/2024||-0.06||0.00|0.81999999284744|1|2024-03-28|15/12/2023||-0.065||0.00|0.81999999284744|1
2024-01-21 15:43:52|02245|20650|MLR|450.27M|450270000|39.31|40541|41.05|41|2024-03-06|15/12/2023|||||39.340000152588|1|2023-11-08|15/09/2023|1.52||274570000||37.259998321533|1
2024-01-21 15:43:59|02246|17028|RCKY|197.06M|197060000|26.71|58772|-10.79|41|2024-04-30|15/03/2024||0.2167||119780000|26.709999084473|1|2024-02-21|15/12/2023||0.9833||130970000|26.709999084473|1
2024-01-21 15:44:07|02247|1055911|LBC|497.42M|497420000|9.75|33577|-13.49|29|2024-04-23|15/03/2024||0.1||38150000|9.75|1|2024-01-23|15/12/2023||0.11||24610000|9.75|1
2024-01-21 15:44:13|02248|30704|CRMD|178.62M|178620000|3.26|866679|-28.04|38|2024-05-13|15/03/2024||-0.2||3000000|3.2599999904633|1|2024-03-26|15/12/2023||-0.23||-333330|3.2599999904633|1
2024-01-21 15:44:18|02249|1174986|SERA|188.02M|188020000|6.00|1537223|293.67|17|2024-05-08|15/03/2024||-0.28||150000|6|1|2024-03-26|15/12/2023||-0.26||49700|6|1
2024-01-21 15:44:25|02250|16713|NCMI|400.69M|400690000|4.14|425340|36.45|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
2024-01-21 15:44:32|02251|17594|XOMA|228.61M|228610000|19.9|31069|-13.93|43|2024-05-07|15/03/2024||-0.38||2100000|19.89999961853|1|2024-03-06|15/12/2023||-0.43||1870000|19.89999961853|1
2024-01-21 15:44:38|02252|17560|WLFC|298.02M|298020000|46.80|9253|-19.99|41|2024-03-12|15/12/2023|||||46.799999237061|1|2023-11-03|15/09/2023|||||44.130001068115|1
2024-01-21 15:44:42|02253|1164708|IRON|1.09B|1090000000|64.71|234583|204.92|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
2024-01-21 15:44:48|02254|52168|PRTG|20.96M|20960000|1.07|34324|-78.25|28|2024-02-28|15/12/2023||-0.26||0.00|1.0599999427795|1|2023-11-28|15/09/2023|-0.29|-0.27|0.00|0.00|1.3099999427795|1
2024-01-21 15:44:54|02255|1171825|FNCH|4.58M|4580000|2.85|25009|-81.04|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
2024-01-21 15:45:00|02256|103931|HRTG|197.15M|197150000|6.51|489042|183.04|39|2024-05-06|15/03/2024||0.6||189480000|6.5100002288818|1|2024-02-29|15/12/2023||0.4567||185110000|6.5100002288818|1
2024-01-21 15:45:06|02257|1171963|IKNA|73.35M|73350000|1.52|208574|-62.75|17|2024-05-09|15/03/2024||-0.4361||3700000|1.5199999809265|1|2024-03-13|15/12/2023||-0.4453||2810000|1.5199999809265|1
2024-01-21 15:45:11|02258|21178|REVRQ|3.79M|3790000|0.07|208130|-90|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
2024-01-21 15:45:18|02259|1153339|OYST|303.21M|303210000|11.17|407509|0|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
2024-01-21 15:45:23|02260|1163888|DMSL|5.78M|5780000|0.9700|3315|-95.14|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
2024-01-21 15:45:31|02261|15681|CDZI|172.11M|172110000|2.58|187773|-40.96|34|2024-05-09|15/03/2024||0.0272||140000|2.579999923706|1|2024-03-18|15/12/2023||-0.06||1390000|2.579999923706|1
2024-01-21 15:45:38|02262|30939|REPX|447.74M|447740000|21.92|76661|-36.17|35|2024-05-06|15/03/2024||1.87||104150000|21.920000076294|1|2024-03-06|15/12/2023||1.71||101450000|21.920000076294|1
2024-01-21 15:45:44|02263|17465|USLM|1.28B|1280000000|224.78|11497|52.52|37|2024-02-01|15/12/2023|||||224.7799987793|1|2023-10-31|15/09/2023|||||198.83000183105|1
2024-01-21 15:45:50|02264|48376|AMC|1.13B|1130000000|4.51|18763914|-90.74|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
2024-01-21 15:45:57|02265|39223|CAR|5.95B|5950000000|164.19|547890|-14.45|40|2024-04-29|15/03/2024||1.52||2620000000|164.19000244141|1|2024-02-12|15/12/2023||4.17||2800000000|164.19000244141|1
2024-01-21 15:46:03|02266|20787|STAG|6.96B|6960000000|38.02|1255325|10.2|43|2024-04-30|15/03/2024||||182090000|38.020000457764|1|2024-02-13|15/12/2023||0.1837||178980000|38.020000457764|1
2024-01-21 15:46:08|02267|1170122|CHK|9.93B|9930000000|75.94|1823389|-16.43|18|2024-05-01|15/03/2024||0.996||1590000000|75.940002441406|1|2024-02-21|15/12/2023||0.8554||1640000000|75.940002441406|1
2024-01-21 15:46:15|02268|17127|SSB|6.2B|6200000000|81.63|406524|5.27|42|2024-04-25|15/03/2024||1.56||417590000|81.580001831055|1|2024-01-25|15/12/2023||1.34||417730000|81.580001831055|1
2024-01-21 15:46:22|02269|29717|VLY|5.26B|5260000000|10.36|3358435|-6.5|43|2024-04-25|15/03/2024||0.2487||473140000|10.359999656677|1|2024-01-25|15/12/2023||0.2538||467490000|10.359999656677|1
2024-01-21 15:46:29|02270|48363|ESNT|5.89B|5890000000|55.21|452249|34.92|42|2024-05-03|15/03/2024||1.61||292690000|55.209999084473|1|2024-02-09|15/12/2023||1.59||286880000|55.209999084473|1
2024-01-21 15:46:37|02271|29762|PDCE|6.43B|6430000000|73.85|2141868|9.2|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
2024-01-21 15:46:44|02272|24322|TRNO|5.31B|5310000000|62.16|600585|-1.22|41|2024-05-01|15/03/2024||0.365||85770000|62.150001525879|1|2024-02-07|15/12/2023||0.3567||84370000|62.150001525879|1
2024-01-21 15:46:50|02273|20737|CIT|5.31B|5310000000|53.50|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
2024-01-21 15:46:57|02274|20857|BXMT|3.58B|3580000000|20.58|2794134|-12.43|42|2024-04-24|15/03/2024||0.5741||149110000|20.590000152588|1|2024-02-14|15/12/2023||0.639||156530000|20.590000152588|1
2024-01-21 15:47:02|02275|20843|ADC|6.13B|6130000000|61.09|940109|-17.79|43|2024-05-01|15/03/2024||0.45||145920000|61.090000152588|1|2024-02-13|15/12/2023||0.442||141190000|61.090000152588|1
2024-01-21 15:47:09|02276|39163|HR|6.47B|6470000000|16.98|3595375|-19.64|43|2024-05-07|15/03/2024||-0.1073||337430000|16.979999542236|1|2024-02-28|15/12/2023||-0.1138||335450000|16.979999542236|1
2024-01-21 15:47:16|02277|17176|SIGI|6.38B|6380000000|105.37|275270|16.87|43|2024-05-01|15/03/2024||1.9||1100000000|105.37000274658|1|2024-01-31|15/12/2023||1.93||960630000|105.37000274658|1
2024-01-21 15:47:23|02278|17428|UBSI|4.92B|4920000000|36.57|719096|-7.28|43|2024-04-24|15/03/2024||0.6367||256520000|36.569999694824|1|2024-01-25|15/12/2023||0.645||259080000|36.569999694824|1
2024-01-21 15:47:29|02279|943117|LC|871.71M|871710000|7.95|1589641|-22.97|38|2024-04-24|15/03/2024||0.0356||187820000|7.9499998092651|1|2024-01-30|15/12/2023||0.0132||182490000|7.9499998092651|1
2024-01-21 15:47:36|02280|20942|RDN|4.46B|4460000000|29.11|1148628|37.9|43|2024-04-30|15/03/2024||0.8395||322610000|29.110000610352|1|2024-02-07|15/12/2023||0.8649||318950000|29.110000610352|1
2024-01-21 15:47:42|02281|39246|POR|4.1B|4100000000|40.5|980362|-12.9|43|2024-04-26|15/03/2024||0.9467||813020000|40.5|1|2024-02-16|15/12/2023||0.9017||675110000|40.5|1
2024-01-21 15:47:50|02282|20539|KRG|4.8B|4800000000|21.55|1853198|4.92|43|2024-04-25|15/03/2024||0.02||188400000|21.549999237061|1|2024-02-13|15/12/2023||0.013||188880000|21.549999237061|1
2024-01-21 15:47:57|02283|17446|UMBF|3.92B|3920000000|80.69|297900|-5.22|43|2024-04-23|15/03/2024||1.66||360360000|80.690002441406|1|2024-01-30|15/12/2023||1.76||360690000|80.690002441406|1
2024-01-21 15:48:02|02284|955553|TGNA|3.05B|3050000000|15.51|2042015|-22.45|36|2024-05-09|15/03/2024||0.6967||796540000|15.510000228882|1|2024-02-29|15/12/2023||0.52||763740000|15.510000228882|1
2024-01-21 15:48:09|02285|16242|HWC|3.96B|3960000000|45.92|543328|-4.69|43|2024-04-16|15/03/2024||1.19||357460000|45.919998168945|1|2024-01-16|15/12/2023|1.26|1.18|311250000|355110000|45.590000152588|1
2024-01-21 15:48:16|02286|1163097|APG|7.77B|7770000000|31.88|1407970|60.12|20|2024-05-02|15/03/2024||0.3228||1670000000|31.879999160767|1|2024-02-27|15/12/2023||0.4226||1760000000|31.879999160767|1
2024-01-21 15:48:22|02287|20498|KFY|2.96B|2960000000|56.37|298320|4.89|42|2024-03-06|15/01/2024||0.8889||662730000|56.360000610352|1|2023-12-06|15/10/2023|0.97|0.95|704000000|686850000|53.369998931885|1
2024-01-21 15:48:30|02288|20242|PNM|3.09B|3090000000|36.03|1136860|-27.23|43|2024-04-25|15/03/2024||0.5667||562540000|36.009998321533|1|2024-02-23|15/12/2023||0.1395||541620000|36.009998321533|1
2024-01-21 15:48:35|02289|948327|SUM|4.37B|4370000000|36.34|797572|15.62|37|2024-05-07|15/03/2024||-0.2962||439300000|36.340000152588|1|2024-02-14|15/12/2023||0.2641||560470000|36.340000152588|1
2024-01-21 15:48:41|02290|1097893|ETRN|4.52B|4520000000|10.35|3809431|49.14|28|2024-04-30|15/03/2024||0.2401||391630000|10.35000038147|1|2024-02-20|15/12/2023||0.1589||348020000|10.35000038147|1
2024-01-21 15:48:47|02291|20912|BKH|3.42B|3420000000|50.24|481253|-29.27|43|2024-05-01|15/03/2024||1.71||852040000|50.229999542236|1|2024-02-07|15/12/2023||1.09||865360000|50.229999542236|1
2024-01-21 15:48:54|02292|20384|TRTN|4.38B|4380000000|79.51|642058|13.25|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
2024-01-21 15:49:00|02293|32356|SM|4.15B|4150000000|35.68|1405759|7.31|43|2024-04-25|15/03/2024||1.31||601630000|35.680000305176|1|2024-02-22|15/12/2023||1.4||613850000|35.680000305176|1
2024-01-21 15:49:05|02294|1166008|BNL|3.27B|3270000000|16.63|1094356|-6.1|20|2024-05-01|15/03/2024||0.17||110910000|16.639999389648|1|2024-02-21|15/12/2023||0.1855||110270000|16.639999389648|1
2024-01-21 15:49:14|02295|20840|SWX|4.33B|4330000000|60.52|403366|-8.51|43|2024-05-06|15/03/2024||1.14||1170000000|60.509998321533|1|2024-02-27|15/12/2023||1.05||1280000000|60.509998321533|1
2024-01-21 15:49:20|02296|8363|MUR|5.83B|5830000000|37.76|1623250|-10.35|44|2024-05-01|15/03/2024||1.15||811180000|37.759998321533|1|2024-01-25|15/12/2023||1.12||854990000|37.759998321533|1
2024-01-21 15:49:26|02297|41228|DOC|3.24B|3240000000|13.06|2658648|-14.19|39|2024-05-01|15/03/2024||0.0575||138880000|13.060000419617|1|2024-02-21|15/12/2023||0.0531||137820000|13.060000419617|1
2024-01-21 15:49:32|02298|15562|OPCH|5.67B|5670000000|32.03|1901315|14.43|43|2024-04-25|15/03/2024||0.2634||1100000000|32.029998779297|1|2024-02-22|15/12/2023||0.2857||1090000000|32.029998779297|1
2024-01-21 15:49:39|02299|20586|LXP|2.74B|2740000000|9.33|2234883|-16.92|43|2024-05-02|15/03/2024||||84370000|9.329999923706|1|2024-02-15|15/12/2023||||83760000|9.329999923706|1
2024-01-21 15:49:46|02300|20568|CMC|5.81B|5810000000|49.89|1002178|-4.33|43|2024-03-21|15/02/2024||0.8207||1880000000|49.900001525879|1|2024-01-08|15/11/2023|1.63|1.45|2000000000|1960000000|48.220001220703|1
2024-01-21 15:49:52|02301|942635|CRC|3.47B|3470000000|50.55|543255|6.83|38|2024-04-30|15/03/2024||1.23||531140000|50.560001373291|1|2024-02-23|15/12/2023||0.9728||558750000|50.560001373291|1
2024-01-21 15:49:58|02302|20432|CBU|2.63B|2630000000|49.32|295441|-19.07|42|2024-04-22|15/03/2024||0.7938||175450000|49.319999694824|1|2024-01-23|15/12/2023||0.8438||175250000|49.319999694824|1
2024-01-21 15:50:05|02303|16287|HOMB|4.97B|4970000000|24.6|1036920|9.67|43|2024-04-18|15/03/2024||0.4471||240580000|24.610000610352|1|2024-01-18|15/12/2023|0.48|0.46|245600000|242860000|23.090000152588|1
2024-01-21 15:50:13|02304|13934|CIM|1.12B|1120000000|4.95|2338242|-27.21|43|2024-05-02|15/03/2024||0.1778||74020000|4.9400000572205|1|2024-02-14|15/12/2023||0.1742||74790000|4.9400000572205|1
2024-01-21 15:50:19|02305|20507|NJR|4.08B|4080000000|41.73|435930|-15.77|43|2024-05-02|15/03/2024||1.16|||41.729999542236|1|2024-02-06|15/12/2023||0.873||578670000|41.729999542236|1
2024-01-21 15:50:30|02306|29658|MATX|4.18B|4180000000|119.6|298125|88.41|44|2024-04-30|15/03/2024||1.27||709890000|119.59999847412|1|2024-02-20|15/12/2023||1.3||722500000|119.59999847412|1
2024-01-21 15:50:37|02307|20981|BKU|2.17B|2170000000|29.24|773419|-16.81|43|2024-04-18|15/03/2024||0.6817||244000000|29.239999771118|1|2024-01-26|15/12/2023||0.6881||244390000|29.239999771118|1
2024-01-21 15:50:51|02308|101884|OGS|3.28B|3280000000|59.18|513739|-22.85|40|2024-04-29|15/03/2024||1.75||1010000000|59.180000305176|1|2024-02-21|15/12/2023|1.3|1.28|800730000|800730000|59.180000305176|1
2024-01-21 15:51:00|02309|15333|RAMP|2.65B|2650000000|40.38|500575|61.58|43|2024-05-23|15/03/2024||0.2225||155910000|40.369998931885|1|2024-02-07|15/12/2023||0.3509||165320000|40.369998931885|1
2024-01-21 15:51:07|02310|15306|ABCB|3.55B|3550000000|51.54|370986|6.89|40|2024-04-23|15/03/2024||1.05||262280000|51.540000915527|1|2024-01-25|15/12/2023||1.1||264660000|51.540000915527|1
2024-01-21 15:51:13|02311|1081673|EPRT|3.92B|3920000000|25.02|1308940|3.82|29|2024-04-24|15/03/2024||0.26||94270000|25.040000915527|1|2024-02-14|15/12/2023||0.265||90020000|25.040000915527|1
2024-01-21 15:51:20|02312|16876|PCH|3.73B|3730000000|47|405270|2.33|43|2024-04-22|15/03/2024||0.1833||255130000|47|1|2024-01-29|15/12/2023||-0.0044||241000000|47|1
2024-01-21 15:51:26|02313|15461|ASB|3.18B|3180000000|21.37|1567483|-4.47|43|2024-04-18|15/03/2024||0.502||326880000|21.370000839233|1|2024-01-25|15/12/2023||0.5189||324480000|21.370000839233|1
2024-01-21 15:51:32|02314|959642|APLE|3.78B|3780000000|16.5|2533080|-2.48|34|2024-05-02|15/03/2024||0.1533||325610000|16.5|1|2024-02-22|15/12/2023||0.105||302460000|16.5|1
2024-01-21 15:51:39|02315|15362|AIMC|4.05B|4050000000|61.98|1227196|1.67|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
2024-01-21 15:51:46|02316|21205|GATX|4.16B|4160000000|117.44|134526|8.68|43|2024-04-24|15/03/2024||1.65||369130000|117.33000183105|1|2024-01-23|15/12/2023||1.58||365330000|117.33000183105|1
2024-01-21 15:51:51|02317|1166427|ASO|4.67B|4670000000|62.92|1538897|16.2|18|2024-03-26|15/01/2024||2.29||1790000000|62.919998168945|1|2023-11-30|15/10/2023|1.38|1.62|1400000000|1450000000|50.540000915527|1
2024-01-21 15:51:58|02318|39182|KMT|1.96B|1960000000|24.56|709685|-10.2|43|2024-04-29|15/03/2024||0.4777||540570000|24.559999465942|1|2024-02-07|15/12/2023||0.2547||498990000|24.559999465942|1
2024-01-21 15:52:04|02319|20591|ORA|4.03B|4030000000|66.66|485280|-25.11|43|2024-04-29|15/03/2024||0.5476||206190000|66.699996948242|1|2024-02-21|15/12/2023||0.6036||239520000|66.699996948242|1
2024-01-21 15:52:11|02320|103927|DBRG|3.22B|3220000000|18.3|1740921|53.27|39|2024-05-02|15/03/2024||-0.1375||99010000|18.309999465942|1|2024-02-23|15/12/2023||-0.11||286900000|18.309999465942|1
2024-01-21 15:52:14|02321|1159411|BIPC|6.66B|6660000000|46.57|204395|-22.42|0||
2024-01-21 15:52:22|02322|17153|SFNC|2.37B|2370000000|18.92|551225|-17.27|43|2024-04-22|15/03/2024||0.316||202500000|18.920000076294|1|2024-01-24|15/12/2023||0.3517||204250000|18.920000076294|1
2024-01-21 15:52:29|02323|15651|CATY|3.1B|3100000000|42.7|294869|0.95|43|2024-04-22|15/03/2024||1.08||194200000|42.700000762939|1|2024-01-24|15/12/2023||1.06||197960000|42.700000762939|1
2024-01-21 15:52:36|02324|21148|ALE|3.38B|3380000000|58.69|363676|-8.57|43|2024-05-02|15/03/2024||1.3||436300000|58.720001220703|1|2024-02-15|15/12/2023||0.9681||454310000|58.720001220703|1
2024-01-21 15:52:43|02325|48421|VCYT|1.86B|1860000000|25.53|634685|2.57|42|2024-04-30|15/03/2024||-0.0948||91580000|25.530000686646|1|2024-02-27|15/12/2023||-0.0987||89910000|25.530000686646|1
2024-01-21 15:52:50|02326|20880|SR|3.13B|3130000000|58.76|406709|-16.06|43|2024-05-01|15/03/2024||3.71||1100000000|58.790000915527|1|2024-02-01|15/12/2023||1.41||770940000|58.790000915527|1
2024-01-21 15:52:56|02327|20578|GPI|3.67B|3670000000|274.08|120219|39.2|42|2024-04-25|15/03/2024||10.75||4420000000|273.92001342773|1|2024-01-31|15/12/2023||10.48||4410000000|273.92001342773|1
2024-01-21 15:53:03|02328|8308|FHI|2.89B|2890000000|35.39|854173|-7.48|43|2024-04-25|15/03/2024||0.8049||398690000|35.400001525879|1|2024-01-25|15/12/2023||0.8389||396580000|35.400001525879|1
2024-01-21 15:53:10|02329|7975|CNX|3.58B|3580000000|19.81|2661425|19.77|43|2024-04-25|15/03/2024||0.4372||440680000|19.809999465942|1|2024-01-25|15/12/2023||0.3127||403290000|19.809999465942|1
2024-01-21 15:53:16|02330|20139|CWT|2.73B|2730000000|47.32|259281|-22.08|42|2024-04-25|15/03/2024||0.22||172000000|47.299999237061|1|2024-02-29|15/12/2023||1.44||292970000|47.299999237061|1
2024-01-21 15:53:22|02331|20817|MODG|2.57B|2570000000|13.93|3726240|-39.43|43|2024-05-09|15/03/2024||0.1492||1220000000|13.930000305176|1|2024-02-07|15/12/2023||-0.3243||863680000|13.930000305176|1
2024-01-21 15:53:30|02332|24371|SBRA|3.13B|3130000000|13.53|2216745|2.58|43|2024-05-01|15/03/2024||0.1375||164640000|13.529999732971|1|2024-02-20|15/12/2023||0.135||161280000|13.529999732971|1
2024-01-21 15:53:36|02333|52734|COOP|4.19B|4190000000|63.68|555266|41.95|30|2024-04-25|15/03/2024||1.93||477970000|63.680000305176|1|2024-02-09|15/12/2023||1.55||424460000|63.680000305176|1
2024-01-21 15:53:42|02334|20525|CNO|3.07B|3070000000|27.38|756485|19.25|43|2024-04-29|15/03/2024||0.7017||949350000|27.379999160767|1|2024-02-13|15/12/2023||0.8655||934050000|27.379999160767|1
2024-01-21 15:53:50|02335|39234|CDP|2.83B|2830000000|24.86|814015|-11.97|43|2024-04-25|15/03/2024||0.2969||141700000|24.85000038147|1|2024-02-08|15/12/2023||0.3081||159090000|24.85000038147|1
2024-01-21 15:53:56|02336|39157|||||||42|2024-03-27|15/01/2024||0.9714||262540000|28.440000534058|1|2023-12-06|15/10/2023|0.65|0.59|219000000|215900000|24.260000228882|1
2024-01-21 15:54:02|02337|20377|PBH|2.95B|2950000000|59.52|214384|-10.79|43|2024-05-09|15/03/2024||1.14||290570000|59.529998779297|1|2024-02-08|15/12/2023||1.04||280250000|59.529998779297|1
2024-01-21 15:54:07|02338|24348|UNF|3.1B|3100000000|165.72|74613|-13.64|43|2024-03-27|15/02/2024||1.43||588080000|165.94000244141|1|2024-01-03|15/11/2023|2.26|2.23|593500000|590860000|180.41000366211|1
2024-01-21 15:54:14|02339|20858|EQC|2.1B|2100000000|19.64|949375|-22.92|43|2024-05-01|15/03/2024||||11620000|19.64999961853|1|2024-02-12|15/12/2023||||11830000|19.64999961853|1
2024-01-21 15:54:19|02340|20795|ABM|2.62B|2620000000|41.73|458260|-7.12|42|2024-03-05|15/01/2024||0.7143||2010000000|41.740001678467|1|2023-12-13|15/10/2023|1.01|0.92|2100000000|2030000000|44.360000610352|1
2024-01-21 15:54:26|02341|20992|ITGR|3.47B|3470000000|103.95|261211|40.08|43|2024-04-25|15/03/2024||1.16||408510000|103.98999786377|1|2024-02-15|15/12/2023||1.32||405070000|103.98999786377|1
2024-01-21 15:54:33|02342|20549|PEB|1.95B|1950000000|16.07|1998625|7.92|43|2024-04-25|15/03/2024||-0.39||310800000|16.059999465942|1|2024-02-20|15/12/2023||-0.385||323580000|16.059999465942|1
2024-01-21 15:54:39|02343|20889|NWE|2.9B|2900000000|47.41|399128|-14.82|43|2024-04-25|15/03/2024||1.22||477490000|47.409999847412|1|2024-02-14|15/12/2023||1.17||458300000|47.409999847412|1
2024-01-21 15:54:45|02344|16633|MLKN|1.85B|1850000000|25.44|574156|12.92|42|2024-03-20|15/02/2024||0.39||940750000|25.440000534058|1|2023-12-20|15/11/2023|0.59|0.55|949500000|973880000|28.950000762939|1
2024-01-21 15:54:51|02345|7890|PIPR|2.58B|2580000000|170.26|86815|23.34|43|2024-04-26|15/03/2024||2.29||334880000|170.32000732422|1|2024-02-08|15/12/2023||2.61||370440000|170.32000732422|1
2024-01-21 15:54:57|02346|16025|ESGR|4.21B|4210000000|271.96|42653|12.29|41|2024-02-28|15/12/2023|||||271.95999145508|1|2023-11-07|15/09/2023|2.43||14000000||254.27000427246|1
2024-01-21 15:55:04|02347|1055123|CNNE|1.4B|1400000000|19.74|463584|-14.51|31|2024-05-07|15/03/2024||-0.11||154500000|19.739999771118|1|2024-02-15|15/12/2023||-0.39||149730000|19.739999771118|1
2024-01-21 15:55:10|02348|31062|REGI|3.11B|3110000000|61.50|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
2024-01-21 15:55:17|02349|17427|AUB|2.61B|2610000000|35.08|338024|-3.57|43|2024-04-24|15/03/2024||0.662||208540000|35.020000457764|1|2024-01-23|15/12/2023||0.75||179290000|35.020000457764|1
2024-01-21 15:55:24|02350|951002|UNIT|1.3B|1300000000|5.45|1733924|-12.1|36|2024-05-02|15/03/2024||0.1138||294790000|5.4499998092651|1|2024-02-28|15/12/2023||0.1008||296550000|5.4499998092651|1
2024-01-21 15:55:30|02351|8053|SITC|2.9B|2900000000|13.85|2226332|7.53|39|2024-04-23|15/03/2024||0.03||112420000|13.85000038147|1|2024-02-15|15/12/2023||0.0188||129000000|13.85000038147|1
2024-01-21 15:55:37|02352|40994|IBTX|2.1B|2100000000|50.94|236201|-16.15|39|2024-04-22|15/03/2024||0.6443||124580000|50.939998626709|1|2024-01-22|15/12/2023||0.6614||123830000|50.939998626709|1
2024-01-21 15:55:44|02353|16615|MGEE|2.5B|2500000000|69.17|143502|-2.18|42|2024-05-02|15/03/2024||1.05|||69.169998168945|1|2024-02-21|15/12/2023||0.69||250190000|69.169998168945|1
2024-01-21 15:55:49|02354|41286|AGIO|1.21B|1210000000|21.73|642578|-22.83|41|2024-05-02|15/03/2024||-1.56||9710000|21.729999542236|1|2024-02-15|15/12/2023||-1.62||8070000|21.729999542236|1
2024-01-21 15:55:57|02355|21096|AVA|2.6B|2600000000|33.67|565858|-18.69|43|2024-05-01|15/03/2024||0.9067||431920000|33.659999847412|1|2024-02-21|15/12/2023||1.14||576260000|33.659999847412|1
2024-01-21 15:56:03|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
2024-01-21 15:56:09|02357|20796|ABR|3B|3000000000|14.64|5010168|2.59|43|2024-05-03|15/03/2024||0.4417||167430000|14.640000343323|1|2024-02-16|15/12/2023||0.488||173180000|14.640000343323|1
2024-01-21 15:56:14|02358|17555|WIRE|3.34B|3340000000|212|195690|41.64|43|2024-04-24|15/03/2024||3.82||593720000|212|1|2024-02-13|15/12/2023||4.02||601480000|212|1
2024-01-21 15:56:24|02359|20159|ONB|4.88B|4880000000|16.66|2036679|-7.55|43|2024-04-23|15/03/2024||0.4529||442560000|16.659999847412|1|2024-01-23|15/12/2023||0.4773||448670000|16.659999847412|1
2024-01-21 15:56:38|02360|15776|COLB|5.19B|5190000000|24.88|1559900|-12.67|42|2024-04-25|15/03/2024||0.7571||522210000|24.879999160767|1|2024-01-24|15/12/2023||0.7921||526070000|24.879999160767|1
2024-01-21 15:56:52|02361|20342|SHO|2.21B|2210000000|10.75|2559460|5.39|43|2024-05-01|15/03/2024||||207260000|10.739999771118|1|2024-02-23|15/12/2023||-0.0151||195120000|10.739999771118|1
2024-01-21 15:57:02|02362|16361|INDB|2.58B|2580000000|60.22|234235|-21.7|43|2024-04-18|15/03/2024||1.15||174320000|60.220001220703|1|2024-01-18|15/12/2023|1.26|1.25|177160000|176700000|60.610000610352|1
2024-01-21 15:57:09|02363|20367|KW|1.56B|1560000000|11.19|1198783|-32.91|43|2024-05-01|15/03/2024||-0.38||124940000|11.189999580383|1|2024-02-21|15/12/2023||-0.35||123490000|11.189999580383|1
2024-01-21 15:57:15|02364|41188|TROX|1.98B|1980000000|12.61|1139630|-23.62|41|2024-04-24|15/03/2024||0.0528||728510000|12.609999656677|1|2024-02-14|15/12/2023||-0.0231||673770000|12.609999656677|1
2024-01-21 15:57:22|02365|21021|FBP|2.7B|2700000000|15.74|1159698|17.81|43|2024-04-24|15/03/2024||0.3522||230500000|15.739999771118|1|2024-01-24|15/12/2023||0.3545||229120000|15.739999771118|1
2024-01-21 15:57:30|02366|21150|BDC|3.06B|3060000000|73.46|310162|-6.21|43|2024-05-01|15/03/2024||1.04||513340000|73.410003662109|1|2024-02-07|15/12/2023||1.13||521880000|73.410003662109|1
2024-01-21 15:57:37|02367|16145|FULT|2.64B|2640000000|16.1|1208877|2.94|43|2024-04-16|15/03/2024||0.3538||262360000|16.10000038147|1|2024-01-16|15/12/2023|0.42|0.4|271380000|268100000|15.869999885559|1
2024-01-21 15:57:45|02368|15853|CVBF|2.65B|2650000000|19.01|961295|-23.13|42|2024-04-17|15/03/2024||0.3843||132310000|19.010000228882|1|2024-01-24|15/12/2023||0.38||133100000|19.010000228882|1
2024-01-21 15:57:52|02369|20134|AEL|4.4B|4400000000|55.74|568424|21.81|43|2024-05-01|15/03/2024||1.72||676050000|55.709999084473|1|2024-02-14|15/12/2023||1.8||673540000|55.709999084473|1
2024-01-21 15:57:59|02370|16308|HUBG|2.9B|2900000000|91.34|275174|10|43|2024-04-25|15/03/2024||1.01||1060000000|91.339996337891|1|2024-02-01|15/12/2023||1.04||998180000|91.339996337891|1
2024-01-21 15:58:05|02371|17430|UCBI|3.44B|3440000000|28.88|654857|-9.52|41|2024-04-16|15/03/2024||0.5088||232900000|28.879999160767|1|2024-01-24|15/12/2023||0.5225||233490000|28.879999160767|1
2024-01-21 15:58:11|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
2024-01-21 15:58:20|02373|16846|OTTR|3.58B|3580000000|85.93|223502|39.23|43|2024-04-29|15/03/2024||1.16||344550000|85.930000305176|1|2024-02-12|15/12/2023||1.25||319480000|85.930000305176|1
2024-01-21 15:58:26|02374|6455|RMBS|7.87B|7870000000|73.22|1663621|74.29|43|2024-04-29|15/03/2024||0.4662||142660000|73.220001220703|1|2024-02-05|15/12/2023||0.4477||134000000|73.220001220703|1
2024-01-21 15:58:31|02375|1097712|ACA|3.88B|3880000000|79.53|224946|44.89|27|2024-04-25|15/03/2024||0.6025||582730000|79.48999786377|1|2024-02-21|15/12/2023||0.486||554540000|79.48999786377|1
2024-01-21 15:58:38|02376|16961|PRMW|2.32B|2320000000|14.41|845329|-2.31|46|2024-05-02|15/03/2024||0.1031||512570000|14.409999847412|1|2024-02-22|15/12/2023||0.17||578840000|14.409999847412|1
2024-01-21 15:58:46|02377|949589|IRT|3.58B|3580000000|15.54|2116287|-13.18|37|2024-04-30|15/03/2024||0.065||163610000|15.539999961853|1|2024-02-14|15/12/2023||-0.145||166530000|15.539999961853|1
2024-01-21 15:58:52|02378|961754|TWNK|4.43B|4430000000|33.30|4289740|52.68|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
2024-01-21 15:58:58|02379|21151|BRC|2.89B|2890000000|59.81|311879|17|42|2024-02-22|15/01/2024||0.94||346110000|59.889999389648|1|2023-11-16|15/10/2023|1|0.95|331980000|341980000|54.299999237061|1
2024-01-21 15:59:06|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
2024-01-21 15:59:12|02381|17575|WSFS|2.72B|2720000000|44.85|279504|-6.87|43|2024-04-18|15/03/2024||1.01||242270000|44.849998474121|1|2024-01-25|15/12/2023||1.05||247560000|44.849998474121|1
2024-01-21 15:59:22|02382|17546|WAFD|1.91B|1910000000|29.69|353334|-12.24|43|2024-04-11|15/03/2024||0.585||191780000|29.690000534058|1|2024-01-16|15/12/2023|0.85|0.77|166400000|180400000|30.760000228882|1
2024-01-21 15:59:31|02383|17110|SANM|2.91B|2910000000|51.14|457481|-15.6|43|2024-04-29|15/03/2024||1.02||1830000000|51.139999389648|1|2024-01-29|15/12/2023||1.13||1880000000|51.139999389648|1
2024-01-21 15:59:38|02384|945656|VSTO|1.71B|1710000000|29.4|626208|6.68|37|2024-05-02|15/03/2024||0.958||707380000|29.39999961853|1|2024-01-31|15/12/2023||0.812||688140000|29.39999961853|1
2024-01-21 15:59:45|02385|20897|RLJ|1.81B|1810000000|11.72|1458747|2.09|43|2024-05-02|15/03/2024||0.0325||328520000|11.720000267029|1|2024-02-26|15/12/2023||-0.0059||314370000|11.720000267029|1
2024-01-21 15:59:52|02386|16690|MYGN|1.8B|1800000000|20.31|692349|-0.2|43|2024-05-02|15/03/2024||-0.0345||197240000|20.309999465942|1|2024-02-28|15/12/2023||0.0142||194750000|20.309999465942|1
2024-01-21 15:59:58|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
2024-01-21 16:00:06|02388|20456|MTX|2.13B|2130000000|65.45|165496|-0.94|43|2024-04-25|15/03/2024||1.43||549150000|65.440002441406|1|2024-02-01|15/12/2023||1.25||506670000|65.440002441406|1
2024-01-21 16:00:17|02389|20300|NHI|2.39B|2390000000|54.96|151254|-2.1|43|2024-05-07|15/03/2024||0.63||60770000|55|1|2024-02-20|15/12/2023||0.6833||62560000|55|1
2024-01-21 16:00:24|02390|20381|SJI|4.42B|4420000000|36.09|2774865|0.42|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
2024-01-21 16:00:31|02391|20761|WLY|1.8B|1800000000|32.75|454710|-27.06|42|2024-03-07|15/01/2024||0.54||408100000|32.75|1|2023-12-06|15/10/2023|0.73|0.56|493000000|381200000|30.39999961853|1
2024-01-21 16:00:37|02392|15304|AAWW|2.93B|2930000000|102.48|518593|0.44|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
2024-01-21 16:00:43|02393|20443|EBS|94.95M|94950000|1.83|1382927|-86.41|43|2024-04-25|15/03/2024||-0.32||189950000|1.8300000429153|1|2024-02-22|15/12/2023||0.1001||283560000|1.8300000429153|1
2024-01-21 16:00:50|02394|16322|IBOC|3.28B|3280000000|52.86|247183|20.03|40|2024-02-22|15/12/2023|||||52.860000610352|1|2023-11-02|15/09/2023|1.66||||44.169998168945|1
2024-01-21 16:00:57|02395|16127|FRME|2.12B|2120000000|35.45|208401|-11.82|43|2024-04-25|15/03/2024||0.832||164040000|35.450000762939|1|2024-01-25|15/12/2023||0.856||165480000|35.450000762939|1
2024-01-21 16:01:03|02396|15309|ARCB|2.8B|2800000000|118.39|324055|49.31|42|2024-05-01|15/03/2024||1.7||1080000000|118.38999938965|1|2024-02-06|15/12/2023||2.21||1090000000|118.38999938965|1
2024-01-21 16:01:10|02397|17114|SASR|1.15B|1150000000|25.62|163804|-25.93|42|2024-04-18|15/03/2024||0.4775||100000000|25.620000839233|1|2024-01-23|15/12/2023||0.5125||100950000|25.620000839233|1
2024-01-21 16:01:17|02398|8154|GHC|3.22B|3220000000|707.1|15445|14.45|43|2024-02-23|15/12/2023||12.52||1120000000|708.36999511719|1|2023-11-01|15/09/2023|10.45|7.9|1110000000|1080000000|578.71997070312|1
2024-01-21 16:01:30|02399|20690|HTH|2.17B|2170000000|33.31|320507|8.82|43|2024-04-18|15/03/2024||0.2975||289180000|33.319999694824|1|2024-01-25|15/12/2023||0.4025||296890000|33.319999694824|1
2024-01-21 16:01:37|02400|41181|CSTM|2.73B|2730000000|18.62|757858|32.24|43|2024-04-24|15/03/2024||0.4311||1800000000|18.610000610352|1|2024-02-22|15/12/2023||0.3071||1600000000|18.610000610352|1
2024-01-21 16:01:43|02401|20438|CPK|2.18B|2180000000|100.75|225901|-17.04|42|2024-05-01|15/03/2024||2.21||285200000|100.73999786377|1|2024-02-21|15/12/2023||1.57||217900000|100.73999786377|1
2024-01-21 16:01:50|02402|20520|BDN|876.88M|876880000|5.08|2291059|-19.37|38|2024-04-17|15/03/2024||-0.02||108540000|5.0799999237061|1|2024-01-31|15/12/2023||-0.0695||123300000|5.0799999237061|1
2024-01-21 16:01:56|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
2024-01-21 16:02:04|02404|17572|WSBC|1.76B|1760000000|29.58|170914|-17.86|43|2024-04-23|15/03/2024||0.5513||146980000|29.579999923706|1|2024-01-23|15/12/2023||0.5588||146830000|29.579999923706|1
2024-01-21 16:02:10|02405|39145|TRN|2.02B|2020000000|24.69|417804|-9.86|43|2024-04-24|15/03/2024||0.422||717250000|24.690000534058|1|2024-02-15|15/12/2023||0.64||759700000|24.690000534058|1
2024-01-21 16:02:16|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
2024-01-21 16:02:22|02407|959886|FCPT|2.19B|2190000000|24.14|668174|-14.52|34|2024-04-23|15/03/2024||0.255||67150000|24.139999389648|1|2024-02-14|15/12/2023||0.268||64890000|24.139999389648|1
2024-01-21 16:02:33|02408|39236|PDM|883.31M|883310000|7.14|999902|-28.17|43|2024-04-24|15/03/2024||||114890000|7.1399998664856|1|2024-02-07|15/12/2023||-0.0366||130820000|7.1399998664856|1
2024-01-21 16:02:47|02409|16080|FFBC|2.18B|2180000000|22.93|352111|-2.67|43|2024-04-18|15/03/2024||0.56||202330000|22.930000305176|1|2024-01-25|15/12/2023||0.606||207330000|22.930000305176|1
2024-01-21 16:02:53|02410|21172|MOGa|4.79B|4790000000|141.99|135425|57.42|43|2024-04-26|15/03/2024||1.69||859000000|141.9700012207|1|2024-01-26|15/12/2023||1.45||809540000|141.9700012207|1
2024-01-21 16:03:01|02411|17372|TOWN|2.11B|2110000000|28.58|201790|-6.08|41|2024-04-25|15/03/2024||0.486||171490000|28.579999923706|1|2024-01-25|15/12/2023||0.466||164670000|28.579999923706|1
2024-01-21 16:03:08|02412|17098|RUSHA|3.46B|3460000000|44.13|649338|30.37|43|2024-04-23|15/03/2024||0.735||1760000000|44.130001068115|1|2024-02-14|15/12/2023||0.85||1880000000|44.130001068115|1
2024-01-21 16:03:15|02413|17118|SAVE|729.24M|729240000|6.67|11474317|-66.22|43|2024-04-24|15/03/2024||-1.67||1250000000|6.6799998283386|1|2024-02-06|15/12/2023||-1.6||1300000000|6.6799998283386|1
2024-01-21 16:03:22|02414|17186|SKYW|2.04B|2040000000|49.74|383914|153.91|43|2024-04-25|15/03/2024||0.9225||766000000|49.740001678467|1|2024-02-01|15/12/2023||0.154||756440000|49.740001678467|1
2024-01-21 16:03:29|02415|24283|ELME|1.28B|1280000000|14.61|620798|-20.68|43|2024-04-24|15/03/2024||||59080000|14.60000038147|1|2024-02-15|15/12/2023||0.0322||58600000|14.60000038147|1
2024-01-21 16:03:35|02416|20146|ARI|1.66B|1660000000|11.72|814222|0.17|43|2024-04-24|15/03/2024||0.2892||66000000|11.720000267029|1|2024-02-06|15/12/2023||0.3481||71360000|11.720000267029|1
2024-01-21 16:03:41|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
2024-01-21 16:03:47|02418|977731|GMS|3.29B|3290000000|82.65|284835|55.91|32|2024-02-29|15/01/2024||1.6||1270000000|82.650001525879|1|2023-12-07|15/10/2023|2.3|2.26|1420000000|1380000000|72.410003662109|1
2024-01-21 16:03:54|02419|17078|ROIC|1.87B|1870000000|14|1240069|-9.21|43|2024-04-24|15/03/2024||0.07||80950000|14|1|2024-02-14|15/12/2023||0.063||81090000|14|1
2024-01-21 16:04:00|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
2024-01-21 16:04:08|02421|16306|HTLF|1.59B|1590000000|37.22|172469|-19.72|42|2024-04-22|15/03/2024||1.12||182080000|37.220001220703|1|2024-01-29|15/12/2023||1.1||147890000|37.220001220703|1
2024-01-21 16:04:14|02422|8143|GNW|2.78B|2780000000|6.17|2643997|14.05|44|2024-04-30|15/03/2024||0.27|||6.1700000762939|1|2024-02-06|15/12/2023||0.245||1980000000|6.1700000762939|1
2024-01-21 16:04:20|02423|278|ODP|1.92B|1920000000|51.31|264626|1.6|43|2024-05-01|15/03/2024||1.81||2000000000|51.310001373291|1|2024-02-21|15/12/2023||0.7842||1860000000|51.310001373291|1
2024-01-21 16:04:26|02424|945633|XHR|1.43B|1430000000|13.2|773405|-8.71|37|2024-05-02|15/03/2024||0.0925||270100000|13.199999809265|1|2024-02-27|15/12/2023||0.015||253790000|13.199999809265|1
2024-01-21 16:04:33|02425|41227|PFSI|4.27B|4270000000|85.61|271609|32.2|42|2024-05-02|15/03/2024||1.95||428600000|85.599998474121|1|2024-02-08|15/12/2023||-0.6273||418490000|85.599998474121|1
2024-01-21 16:04:39|02426|1163554|ETWO|1.23B|1230000000|3.64|1454513|-41.76|19|2024-04-30|15/02/2024||0.0455||156160000|3.6400001049042|1|2024-01-09|15/11/2023|0.04|0.04|157500000|154460000|4.0999999046326|1
2024-01-21 16:04:46|02427|945068|UE|2.14B|2140000000|17.48|973076|14.32|36|2024-05-01|15/03/2024||0.11||108510000|17.479999542236|1|2024-02-14|15/12/2023||0.1233||100830000|17.479999542236|1
2024-01-21 16:04:52|02428|17071|RNST|1.78B|1780000000|31.71|221573|-11.99|43|2024-04-23|15/03/2024||0.5913||160960000|31.690000534058|1|2024-01-23|15/12/2023||0.635||162680000|31.690000534058|1
2024-01-21 16:04:58|02429|39297|TWO|1.3B|1300000000|13.5|1484259|-24.07|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
2024-01-21 16:05:04|02430|20143|||||||43|2024-05-02|15/03/2024||0.3538||73860000|11.479999542236|1|2024-02-22|15/12/2023||0.3641||73560000|11.479999542236|1
2024-01-21 16:05:11|02431|39312|HOUS|720.38M|720380000|6.51|1211992|-18.83|43|2024-05-02|15/03/2024||-0.65||1150000000|6.5199999809265|1|2024-02-27|15/12/2023||-0.3097||1280000000|6.5199999809265|1
2024-01-21 16:05:17|02432|1171969|COUR|2.68B|2680000000|17.55|1361888|29.9|18|2024-04-25|15/03/2024||0.0003||171670000|17.559999465942|1|2024-02-01|15/12/2023||-0.0003||164080000|17.559999465942|1
2024-01-21 16:05:24|02433|20755|GTN|824.64M|824640000|8.93|961045|-23.08|43|2024-05-08|15/03/2024||0.0775||878970000|8.920000076294|1|2024-02-29|15/12/2023||-0.1533||862590000|8.920000076294|1
2024-01-21 16:05:32|02434|17386|TRMK|1.66B|1660000000|27.22|301485|-18.21|43|2024-04-23|15/03/2024||0.5583||187320000|27.219999313354|1|2024-01-23|15/12/2023||0.57||187630000|27.219999313354|1
2024-01-21 16:05:37|02435|102910|CTRE|2.6B|2600000000|21.85|493219|11.99|38|2024-05-07|15/03/2024||0.2433||53840000|21.85000038147|1|2024-02-14|15/12/2023||0.235||52570000|21.85000038147|1
2024-01-21 16:05:45|02436|20909|B|1.56B|1560000000|30.81|525064|-28.56|43|2024-04-26|15/03/2024||0.3233||393510000|30.819999694824|1|2024-02-16|15/12/2023||0.3514||398940000|30.819999694824|1
2024-01-21 16:05:51|02437|32324|WKC|1.33B|1330000000|22.06|520536|-21.02|43|2024-04-25|15/03/2024||0.46||12120000000|22.059999465942|1|2024-02-22|15/12/2023||0.5025||12300000000|22.059999465942|1
2024-01-21 16:05:57|02438|1064342|AHCO|927.5M|927500000|6.87|1182622|-67.33|23|2024-05-07|15/03/2024||0.0772||792100000|6.8699998855591|1|2024-02-27|15/12/2023||0.1928||826280000|6.8699998855591|1
2024-01-21 16:06:05|02439|16951|PRAA|905.36M|905360000|23.07|334050|-36.86|43|2024-05-06|15/03/2024||-0.285||216390000|23.069999694824|1|2024-02-15|15/12/2023||-0.355||209200000|23.069999694824|1
2024-01-21 16:06:10|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
2024-01-21 16:06:16|02441|955546|EPC|1.88B|1880000000|37.5|364298|-8.85|36|2024-05-09|15/03/2024||0.7125||608320000|37.5|1|2024-02-07|15/12/2023||0.0569||481170000|37.5|1
2024-01-21 16:06:23|02442|20277|TDS|2.1B|2100000000|18.55|914917|52.05|43|2024-05-02|15/03/2024||0.0399||1260000000|18.549999237061|1|2024-02-23|15/12/2023||-0.0965||1280000000|18.549999237061|1
2024-01-21 16:06:30|02443|20318|DRH|2.03B|2030000000|9.65|1976688|8.43|43|2024-05-02|15/03/2024||0.0433||249460000|9.6499996185303|1|2024-02-22|15/12/2023||0.058||261350000|9.6499996185303|1
2024-01-21 16:06:37|02444|16759|NTCT|1.54B|1540000000|21.73|676350|-30.62|43|2024-05-02|15/03/2024||0.7867||234090000|21.729999542236|1|2024-01-25|15/12/2023||0.3733||198380000|21.729999542236|1
2024-01-21 16:06:43|02445|20213|PFS|1.28B|1280000000|17.03|517458|-24.34|43|2024-04-26|15/03/2024||0.352||159700000|17.020000457764|1|2024-01-25|15/12/2023||0.404||114300000|17.020000457764|1
2024-01-21 16:06:50|02446|20424|AAT|1.77B|1770000000|23.02|361437|-15.43|43|2024-04-23|15/03/2024||0.14||109020000|23|1|2024-02-06|15/12/2023||0.16||108010000|23|1
2024-01-21 16:06:57|02447|24323|THS|2.26B|2260000000|40.96|433717|-12.29|43|2024-05-06|15/03/2024||0.6125||888310000|40.930000305176|1|2024-02-16|15/12/2023||0.7243||925060000|40.930000305176|1
2024-01-21 16:07:02|02448|24410|PRK|2.1B|2100000000|130.5|52218|-4.39|40|2024-04-19|15/03/2024||1.79||118740000|130.02000427246|1|2024-01-22|15/12/2023||1.89||120640000|130.02000427246|1
2024-01-21 16:07:08|02449|20521|BGS|776.81M|776810000|9.88|1222133|-31.53|43|2024-05-02|15/03/2024||0.2351||495220000|9.8800001144409|1|2024-02-27|15/12/2023||0.2967||577100000|9.8800001144409|1
2024-01-21 16:07:15|02450|17396|ADEA|1.22B|1220000000|11.41|518578|8.87|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
2024-01-21 16:07:22|02451|17121|SBCF|2.22B|2220000000|26.24|448720|-17.79|42|2024-04-25|15/03/2024||0.3714||133690000|26.239999771118|1|2024-01-25|15/12/2023||0.3971||135520000|26.239999771118|1
2024-01-21 16:07:29|02452|16325|ICFI|2.46B|2460000000|130.66|99351|32.54|43|2024-05-01|15/03/2024||1.54||497830000|130.66000366211|1|2024-02-27|15/12/2023||1.63||480750000|130.66000366211|1
2024-01-21 16:07:36|02453|20939|NPO|3.13B|3130000000|150.17|92334|32.04|43|2024-05-01|15/03/2024||1.71||277700000|149.85000610352|1|2024-02-20|15/12/2023||1.44||263700000|149.85000610352|1
2024-01-21 16:07:43|02454|20727|AKR|1.76B|1760000000|16.88|827068|12.76|43|2024-04-24|15/03/2024||0.025||72240000|16.879999160767|1|2024-02-13|15/12/2023||0.0205||64330000|16.879999160767|1
2024-01-21 16:07:49|02455|1161066|MSGE|1.16B|1160000000|33.48|395985|-30.71|19|2024-02-28|15/12/2023||0.3994||854760000|33.479999542236|1|2023-11-07|15/09/2023|-1|-0.5267|142210000|393620000|30.530000686646|1
2024-01-21 16:07:56|02456|101870|KN|1.52B|1520000000|16.84|529802|-8.18|40|2024-04-25|15/03/2024||0.2||194870000|16.840000152588|1|2024-02-07|15/12/2023||0.295||215230000|16.840000152588|1
2024-01-21 16:08:02|02457|954882|LILAK|1.48B|1480000000|7.21|835385|-21.37|36|2024-05-01|15/03/2024||-0.0542||1120000000|7.210000038147|1|2024-02-21|15/12/2023||0.0548||1180000000|7.210000038147|1
2024-01-21 16:08:09|02458|21222|CBZ|3.15B|3150000000|63.47|223273|34.96|43|2024-04-25|15/03/2024||1.49||472790000|63.450000762939|1|2024-02-15|15/12/2023||-0.2933||309020000|63.450000762939|1
2024-01-21 16:08:17|02459|24295|WOR|2.76B|2760000000|55.19|507380|3.2|42|2024-03-20|15/02/2024||0.561||887200000|55.200000762939|1|2023-12-19|15/11/2023|0.78|0.4377|1100000000|666150000|56.549999237061|1
2024-01-21 16:08:23|02460|989525|NTB|1.46B|1460000000|30.39|237294|-3.43|31|2024-04-22|15/03/2024||1.04||137570000|30.389999389648|1|2024-02-12|15/12/2023||1.12||141320000|30.389999389648|1
2024-01-21 16:08:29|02461|1057998|ILPT|258.77M|258770000|3.93|503065|-0.76|29|2024-04-23|15/03/2024||-0.43||111710000|3.9300000667572|1|2024-02-13|15/12/2023||-0.46||110640000|3.9300000667572|1
2024-01-21 16:08:35|02462|13839|ATGE|2.44B|2440000000|62.04|453598|64.74|43|2024-05-02|15/03/2024||1.15||379420000|62.020000457764|1|2024-02-01|15/12/2023||0.9833||372790000|62.020000457764|1
2024-01-21 16:08:42|02463|15520|BANR|1.67B|1670000000|48.72|183195|-24.38|42|2024-04-17|15/03/2024||1.22||155220000|48.720001220703|1|2024-01-18|15/12/2023|1.34|1.3|157130000|156810000|49.009998321533|1
2024-01-21 16:08:48|02464|21236|SJW|1.98B|1980000000|62.24|135797|-18.36|43|2024-04-24|15/03/2024||0.36||139000000|62.159999847412|1|2024-02-21|15/12/2023||0.5929||160080000|62.159999847412|1
2024-01-21 16:08:55|02465|8046|STC|1.61B|1610000000|58.86|192416|26.99|43|2024-04-24|15/03/2024||-0.195||551440000|58.860000610352|1|2024-02-07|15/12/2023||0.4267||565070000|58.860000610352|1
2024-01-21 16:09:02|02466|20515|ALEX|1.29B|1290000000|17.77|289193|-7.3|39|2024-05-02|15/03/2024||0.16||46500000|17.760000228882|1|2024-02-28|15/12/2023||0.13||46200000|17.760000228882|1
2024-01-21 16:09:08|02467|15554|BGC|3.16B|3160000000|6.95|2359048|66.27|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
2024-01-21 16:09:17|02468|15357|ARGO|1.06B|1060000000|29.99|341025|9.85|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
2024-01-21 16:09:24|02469|20324|SVC|1.32B|1320000000|7.96|848750|-1.97|43|2024-05-08|15/03/2024||-0.14||440080000|7.960000038147|1|2024-02-29|15/12/2023||-0.14||430690000|7.960000038147|1
2024-01-21 16:09:31|02470|20780|STAR|662.56M|662560000|7.63|220599|-85.98|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
2024-01-21 16:09:37|02471|945634|DEA|1.4B|1400000000|12.99|962626|-17.05|37|2024-04-30|15/03/2024||0.06||71290000|12.989999771118|1|2024-02-27|15/12/2023||0.065||70950000|12.989999771118|1
2024-01-21 16:09:44|02472|15985|EGBN|816.69M|816690000|27.29|229283|-42.75|43|2024-04-17|15/03/2024||0.615||72740000|27.290000915527|1|2024-01-24|15/12/2023||0.68||73970000|27.290000915527|1
2024-01-21 16:09:50|02473|20492|GVA|1.99B|1990000000|45.37|356972|14.37|43|2024-05-01|15/03/2024||-0.175||685390000|45.310001373291|1|2024-02-16|15/12/2023||0.86||838890000|45.310001373291|1
2024-01-21 16:09:55|02474|20496|||||||43|2024-04-30|15/03/2024||0.194||432740000|14.050000190735|1|2024-02-14|15/12/2023||0.13||392480000|14.050000190735|1
2024-01-21 16:10:01|02475|995930|LAUR|2B|2000000000|12.71|724347|18.79|30|2024-05-02|15/03/2024||0.02||280600000|12.710000038147|1|2024-02-22|15/12/2023||0.35||387800000|12.710000038147|1
2024-01-21 16:10:10|02476|20474|BCEI|6.5B|6500000000|56.10|5048261|0|34|2022-03-02|15/12/2021||2.18||539760000|56.099998474121|1|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000|54.25|1
2024-01-21 16:10:18|02477|16096|FIBK|3.06B|3060000000|29.13|587984|-23.16|43|2024-04-25|15/03/2024||0.5491||250150000|29.129999160767|1|2024-01-30|15/12/2023||0.5693||252730000|29.129999160767|1
2024-01-21 16:10:25|02478|15982|EFSC|1.61B|1610000000|43.1|130615|-11.48|43|2024-04-22|15/03/2024||1.12||155740000|43.099998474121|1|2024-01-22|15/12/2023||1.19||157490000|43.099998474121|1
2024-01-21 16:10:32|02479|9231|MDRX|985.52M|985520000|9.02|1493593|-51.24|43|2024-05-03|15/03/2024||0.538||156760000|9.0200004577637|1|2024-02-22|15/12/2023||0.3341||171400000|9.0200004577637|1
2024-01-21 16:10:37|02480|15523|HOPE|1.4B|1400000000|11.62|738918|-10.41|43|2024-04-16|15/03/2024||0.276||134250000|11.619999885559|1|2024-01-23|15/12/2023||0.226||138480000|11.619999885559|1
2024-01-21 16:10:43|02481|16783|NYMT|753.58M|753580000|8.31|743745|-30.05|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
2024-01-21 16:10:50|02482|17270|STRA|2.29B|2290000000|94.6|90909|6.24|43|2024-04-25|15/03/2024||0.485||269650000|94.599998474121|1|2024-02-29|15/12/2023||1.34||297890000|94.599998474121|1
2024-01-21 16:10:56|02483|1166007|AMWL|313.45M|313450000|1.08|2189186|-71.5|18|2024-05-07|15/03/2024||-0.1786||65700000|1.0900000333786|1|2024-02-22|15/12/2023||-0.1979||70180000|1.0900000333786|1
2024-01-21 16:11:01|02484|16776|NWBI|1.54B|1540000000|12.12|707010|-12.24|0||
2024-01-21 16:11:07|02485|15967|ECPG|1.19B|1190000000|50.61|176285|-6.5|43|2024-05-01|15/03/2024||1.29||339240000|50.610000610352|1|2024-02-21|15/12/2023||1.23||330720000|50.610000610352|1
2024-01-21 16:11:15|02486|8029|MHO|3.72B|3720000000|133.48|305406|142.74|43|2024-04-24|15/03/2024||3.36||1020000000|133.63999938965|1|2024-01-31|15/12/2023||4.94||1190000000|133.63999938965|1
2024-01-21 16:11:21|02487|953810|GNL|2.04B|2040000000|8.86|1728061|-37.07|36|2024-05-08|15/03/2024||-0.03||184360000|8.8599996566772|1|2024-02-28|15/12/2023||-0.03||183070000|8.8599996566772|1
2024-01-21 16:11:35|02488|6423|PTEN|4.22B|4220000000|10.11|6453770|-36.81|43|2024-04-25|15/03/2024||0.2195||1540000000|10.109999656677|1|2024-02-08|15/12/2023||0.1873||1510000000|10.109999656677|1
2024-01-21 16:11:42|02489|17316|TBBK|2.1B|2100000000|39.12|416056|36.64|43|2024-04-25|15/03/2024||1.03||124590000|39.119998931885|1|2024-01-25|15/12/2023||0.9533||118340000|39.119998931885|1
2024-01-21 16:11:49|02490|15697|CFFN|788.56M|788560000|5.97|946049|-29.85|43|2024-04-29|15/03/2024||0.105||47590000|5.9699997901917|1|2024-01-24|15/12/2023||0.06||39670000|5.9699997901917|1
2024-01-21 16:11:55|02491|20541|MEI|742.6M|742600000|20.86|300024|-54.47|42|2024-02-29|15/01/2024||0.1433||286480000|20.860000610352|1|2023-12-07|15/10/2023|0.06|0.11|288000000|290190000|24.389999389648|1
2024-01-21 16:12:02|02492|942641|PGRE|1.18B|1180000000|4.98|1603248|-19.02|38|2024-04-24|15/03/2024||-0.05||182290000|4.9800000190735|1|2024-02-20|15/12/2023||-0.05||182560000|4.9800000190735|1
2024-01-21 16:12:09|02493|20619|VRE|1.57B|1570000000|15.59|865932|-2.26|43|2024-05-01|15/03/2024||-0.0765||69420000|15.590000152588|1|2024-02-21|15/12/2023||-0.1133||72070000|15.590000152588|1
2024-01-21 16:12:14|02494|40978|BLUE|243.82M|243820000|1.26|11236560|-79.68|40|2024-05-01|15/03/2024||-0.5231||19520000|1.2649999856949|1|2024-02-20|15/12/2023||-0.6481||17670000|1.2649999856949|1
2024-01-21 16:12:21|02495|103911|VRTV|2.31B|2310000000|170.00|147180|41.9|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
2024-01-21 16:12:27|02496|20404|HMN|1.39B|1390000000|34.02|191468|-7.85|43|2024-04-30|15/03/2024||0.8133||278770000|34.020000457764|1|2024-02-07|15/12/2023||0.6459||275030000|34.020000457764|1
2024-01-21 16:12:33|02497|17195|SMCI|23.65B|23650000000|423.36|3506068|488.16|43|2024-04-30|15/03/2024||4.35||2750000000|423.35998535156|1|2024-01-29|15/12/2023||4.51||2800000000|423.35998535156|1
2024-01-21 16:12:40|02498|20899|RWT|823.34M|823340000|6.95|1405032|-10.55|43|2024-05-08|15/03/2024||0.1209||54250000|6.9400000572205|1|2024-02-07|15/12/2023||0.158||54020000|6.9400000572205|1
2024-01-21 16:12:47|02499|16057|FBNC|1.43B|1430000000|34.68|163279|-12.05|43|2024-04-23|15/03/2024||0.628||97740000|34.680000305176|1|2024-01-24|15/12/2023||0.65||98870000|34.680000305176|1
2024-01-21 16:12:53|02500|8215|BIG|179.1M|179100000|6.13|1454582|-64|41|2024-02-29|15/01/2024||-0.303||1430000000|6.1300001144409|1|2023-11-30|15/10/2023|-4.38|-4.68|1030000000|1030000000|4.8000001907349|1
2024-01-21 16:12:59|02501|16709|NBTB|1.86B|1860000000|39.51|165419|-6.97|43|2024-04-22|15/03/2024||0.7467||139550000|39.509998321533|1|2024-01-23|15/12/2023||0.7483||139020000|39.509998321533|1
2024-01-21 16:13:06|02502|943129|AVNS|880.35M|880350000|18.89|316105|-35.86|38|2024-05-01|15/03/2024||0.2667||168600000|18.889999389648|1|2024-02-20|15/12/2023||0.3867||179270000|18.889999389648|1
2024-01-21 16:13:12|02503|1072221|RCUS|1.15B|1150000000|15.34|770514|-27.85|29|2024-05-07|15/03/2024||-1.04||36000000|15.340000152588|1|2024-02-21|15/12/2023||-1.02||28300000|15.340000152588|1
2024-01-21 16:13:19|02504|32360|OPK|770.74M|770740000|0.997|8912964|-33.09|43|2024-05-06|15/03/2024||-0.0625||198060000|0.99699997901917|1|2024-02-22|15/12/2023||-0.0767||195640000|0.99699997901917|1
2024-01-21 16:13:26|02505|16632|MLAB|491.83M|491830000|91.22|55695|-53.67|38|2024-02-05|15/12/2023||1.79||54900000|91.220001220703|1|2023-11-06|15/09/2023|1.91|1.79|53170000|55430000|93.220001220703|1
2024-01-21 16:13:32|02506|21107|DLX|846.76M|846760000|19.39|223377|0.78|43|2024-05-02|15/03/2024||0.73||524100000|19.379999160767|1|2024-02-01|15/12/2023||0.7467||537800000|19.379999160767|1
2024-01-21 16:13:39|02507|21077|LZB|1.49B|1490000000|34.9|381638|31.75|42|2024-02-20|15/01/2024||0.7833||533060000|34.880001068115|1|2023-11-29|15/10/2023|0.74|0.64|511000000|502550000|31.440000534058|1
2024-01-21 16:13:46|02508|20439|CRS|3.27B|3270000000|66.41|491965|49.98|43|2024-04-25|15/03/2024||1.09||748180000|66.379997253418|1|2024-01-25|15/12/2023||0.865||657100000|66.379997253418|1
2024-01-21 16:13:52|02509|30810|INO|184.13M|184130000|0.6745|3513482|-60.09|42|2024-05-08|15/03/2024||-0.09||300000|0.67449998855591|1|2024-03-13|15/12/2023||-0.11||205150|0.67449998855591|1
2024-01-21 16:13:59|02510|16925|PLUS|2.05B|2050000000|76.86|136839|54.59|43|2024-05-22|15/03/2024||1.07||523630000|76.860000610352|1|2024-02-07|15/12/2023||1.4||595070000|76.860000610352|1
2024-01-21 16:14:07|02511|32380|ATSG|1.05B|1050000000|16.2|715394|-41.94|43|2024-05-07|15/03/2024||0.32||508100000|16.200000762939|1|2024-02-22|15/12/2023||0.2814||538410000|16.200000762939|1
2024-01-21 16:14:22|02512|31069|SUPN|1.51B|1510000000|27.67|377540|-31.36|43|2024-05-07|15/03/2024||0.3533||150530000|27.670000076294|1|2024-02-27|15/12/2023||0.34||156450000|27.670000076294|1
2024-01-21 16:14:39|02513|50909|RILY|617.16M|617160000|20.18|1370787|-50.9|37|2024-02-21|15/12/2023|||||20.180000305176|1|2023-11-08|15/09/2023|-2.53||462310000||34.779998779297|1
2024-01-21 16:14:49|02514|20237|KRA|1.50B|1500000000|46.49|411501|0|36|2022-07-27|15/06/2022||0.8537||501340000|46.490001678467|1|2022-05-12|15/03/2022||0.4717||429220000|46.490001678467|1
2024-01-21 16:14:57|02515|16958|PRIM|1.78B|1780000000|33.27|370564|31.61|43|2024-05-07|15/03/2024||0.18||1380000000|33.310001373291|1|2024-02-26|15/12/2023||0.732||1550000000|33.310001373291|1
2024-01-21 16:15:04|02516|15740|CLNE|699.18M|699180000|3.13|1847479|-43.09|43|2024-05-09|15/03/2024||-0.0162||102370000|3.1349999904633|1|2024-03-12|15/12/2023||0.0146||103960000|3.1349999904633|1
2024-01-21 16:15:11|02517|17530|WABC|1.33B|1330000000|49.79|138725|-11.06|43|2024-04-18|15/03/2024||1.39||78580000|49.790000915527|1|2024-01-18|15/12/2023|1.48|1.46|80730000|80870000|52.880001068115|1
2024-01-21 16:15:17|02518|17389|TRS|1.03B|1030000000|24.87|201306|-16.21|43|2024-04-25|15/03/2024||0.4705||256030000|24.870000839233|1|2024-02-27|15/12/2023||0.532||246440000|24.870000839233|1
2024-01-21 16:15:25|02519|16171|GEVO|204.08M|204080000|0.87|5381238|-57.56|43|2024-05-09|15/03/2024||-0.0594||4330000|0.87000000476837|1|2024-03-27|15/12/2023||-0.056||4140000|0.87000000476837|1
2024-01-21 16:15:31|02520|16392|CSR|904.06M|904060000|56.79|86038|-11.97|54|2024-04-29|15/03/2024||-0.0633||65190000|56.799999237061|1|2024-02-20|15/12/2023||-0.1525||64660000|56.799999237061|1
2024-01-21 16:15:39|02521|17407|TTMI|1.48B|1480000000|14.51|640762|-15.34|43|2024-05-01|15/03/2024||0.275||558580000|14.510000228882|1|2024-02-07|15/12/2023||0.3625||572030000|14.510000228882|1
2024-01-21 16:15:46|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
2024-01-21 16:15:50|02523|1163662|PING|2.46B|2460000000|28.50|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
2024-01-21 16:15:57|02524|41226|PBF|5.26B|5260000000|42.72|2043569|0.83|43|2024-04-25|15/03/2024||0.7548||8130000000|42.720001220703|1|2024-02-15|15/12/2023||0.266||8700000000|42.720001220703|1
2024-01-21 16:16:02|02525|8930|DDS|6.17B|6170000000|381.5|107346|3.95|42|2024-02-20|15/01/2024||11.41||2070000000|380.51000976562|1|2023-11-09|15/10/2023|9.49|6.72|1480000000|1500000000|308.44000244141|1
2024-01-21 16:16:09|02526|21175|NNI|3.22B|3220000000|86.32|70416|-6.15|43|2024-05-06|15/03/2024||1.4||363000000|86.26000213623|1|2024-02-27|15/12/2023||1.03||338000000|86.26000213623|1
2024-01-21 16:16:16|02527|101871|LADR|1.45B|1450000000|11.43|701812|4.38|40|2024-04-25|15/03/2024||0.286||75710000|11.430000305176|1|2024-02-08|15/12/2023||0.302||76160000|11.430000305176|1
2024-01-21 16:16:23|02528|41260|ESRT|2.73B|2730000000|10.06|1313966|36.87|40|2024-04-24|15/03/2024||||171260000|10.060000419617|1|2024-02-20|15/12/2023||||181570000|10.060000419617|1
2024-01-21 16:16:30|02529|20413|NWN|1.4B|1400000000|38.03|236440|-22.01|43|2024-05-01|15/03/2024||1.99||464490000|38|1|2024-02-23|15/12/2023||1.27||352030000|38|1
2024-01-21 16:16:37|02530|16208|GPRE|1.34B|1340000000|20.93|1181855|-32.61|43|2024-05-06|15/03/2024||0.1891||743850000|20.930000305176|1|2024-02-07|15/12/2023||0.2239||791710000|20.930000305176|1
2024-01-21 16:16:44|02531|32314|OII|2.04B|2040000000|20.21|838828|7.5|43|2024-04-24|15/03/2024||0.246||623170000|20.209999084473|1|2024-02-22|15/12/2023||0.252||624810000|20.209999084473|1
2024-01-21 16:16:50|02532|20188|FCF|1.48B|1480000000|14.5|493095|4.39|44|2024-04-23|15/03/2024||0.3757||123630000|14.5|1|2024-01-30|15/12/2023||0.3914||123580000|14.5|1
2024-01-21 16:16:56|02533|989521|ASIX|679.77M|679770000|25.22|175722|-40.5|31|2024-05-03|15/03/2024||0.4||361150000|25.219999313354|1|2024-02-16|15/12/2023||-0.09||337430000|25.219999313354|1
2024-01-21 16:17:03|02534|16791|OCFC|1.05B|1050000000|17.59|282659|-21.54|43|2024-04-25|15/03/2024||0.4143||95900000|17.590000152588|1|2024-01-18|15/12/2023|0.46|0.43|99680000|96850000|16.520000457764|1
2024-01-21 16:17:10|02535|16190|GLNG|2.29B|2290000000|21.86|936782|-6.82|42|2024-02-28|15/12/2023||0.5222||78240000|21.860000610352|1|2023-11-21|15/09/2023|0.53|0.5872|67250000|66580000|21.989999771118|1
2024-01-21 16:17:17|02536|15618|BUSE|1.31B|1310000000|23.64|152680|-1.62|41|2024-04-23|15/03/2024||0.4833||109920000|23.639999389648|1|2024-01-23|15/12/2023||0.495||107870000|23.639999389648|1
2024-01-21 16:17:25|02537|20422|SXI|1.79B|1790000000|150.53|55091|40.67|43|2024-05-02|15/03/2024||1.81||189270000|150.61000061035|1|2024-02-01|15/12/2023||1.72||180250000|150.61000061035|1
2024-01-21 16:17:31|02538|1073475|BRMK|635.04M|635040000|4.82|1079957|12.62|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
2024-01-21 16:17:38|02539|20446|GBX|1.38B|1380000000|44.38|306463|57.26|43|2024-04-05|15/02/2024||0.86||897070000|44.409999847412|1|2024-01-05|15/11/2023|0.96|0.75|809000000|849940000|44.340000152588|1
2024-01-21 16:17:47|02540|15557|BHLB|1.01B|1010000000|23.61|192555|-17.04|42|2024-04-18|15/03/2024||0.474||107180000|23.60000038147|1|2024-01-25|15/12/2023||0.486||107410000|23.60000038147|1
2024-01-21 16:17:53|02541|20628|DK|1.56B|1560000000|24.41|1008956|-7.33|43|2024-05-06|15/03/2024||-0.1173||2900000000|24.409999847412|1|2024-02-27|15/12/2023||-1.17||3510000000|24.409999847412|1
2024-01-21 16:17:59|02542|21241|AZZ|1.47B|1470000000|58.73|134152|45.01|43|2024-04-19|15/02/2024||0.712||350610000|58.729999542236|1|2024-01-09|15/11/2023|1.19|1|381610000|374740000|57.060001373291|1
2024-01-21 16:18:05|02543|15746|CMCO|1.05B|1050000000|36.57|116163|5.18|42|2024-01-31|15/12/2023||0.68||250390000|36.569999694824|1|2023-11-01|15/09/2023|0.76|0.7|258400000|255060000|30.569999694824|1
2024-01-21 16:18:13|02544|17126|SBSI|925.83M|925830000|30.66|115335|-15.35|43|2024-04-23|15/03/2024||0.625||63550000|30.659999847412|1|2024-01-26|15/12/2023||0.665||64820000|30.659999847412|1
2024-01-21 16:18:18|02545|994248|LGFb|2.4B|2400000000|9.97|976441|46.83|30|2024-05-23|15/03/2024||0.0802||1050000000|9.9700002670288|1|2024-02-01|15/12/2023||0.2127||1020000000|9.9700002670288|1
2024-01-21 16:18:25|02546|24332|TGI|1.19B|1190000000|15.5|992819|57.04|43|2024-05-15|15/03/2024||0.3783||408050000|15.5|1|2024-01-31|15/12/2023||0.1388||367960000|15.5|1
2024-01-21 16:18:32|02547|40056|CNOB|882.04M|882040000|22.92|133052|-6.79|41|2024-04-25|15/03/2024||0.45||65970000|22.920000076294|1|2024-01-25|15/12/2023||0.45||65870000|22.920000076294|1
2024-01-21 16:18:38|02548|15638|CALM|2.65B|2650000000|54.15|764500|-0.95|37|2024-03-26|15/02/2024||1.31||548060000|54.150001525879|1|2024-01-03|15/11/2023|0.35|0.73|523200000|513250000|56.680000305176|1
2024-01-21 16:18:44|02549|20869|GTY|1.47B|1470000000|27.86|342207|-21.5|43|2024-04-24|15/03/2024||||46540000|27.860000610352|1|2024-02-14|15/12/2023||0.3166||46220000|27.860000610352|1
2024-01-21 16:18:50|02550|16179|GIII|1.37B|1370000000|29.9|608518|91.91|42|2024-03-21|15/01/2024||0.6525||813160000|29.89999961853|1|2023-12-05|15/10/2023|2.78|2.05|1070000000|1130000000|29.635000228882|1
2024-01-21 16:18:56|02551|20334|OFG|1.66B|1660000000|35.37|207223|28.2|43|2024-04-18|15/03/2024||0.895||169400000|35.369998931885|1|2024-01-24|15/12/2023||0.93||172290000|35.369998931885|1
2024-01-21 16:19:03|02552|15895|DCOM|954.22M|954220000|24.58|155202|-25.22|43|2024-04-26|15/03/2024||0.468||83670000|24.579999923706|1|2024-01-26|15/12/2023||0.468||82740000|24.579999923706|1
2024-01-21 16:19:08|02553|41267|NBHC|1.31B|1310000000|34.88|174595|-17.54|39|2024-04-17|15/03/2024||0.798||104270000|34.880001068115|1|2024-01-23|15/12/2023||0.818||103960000|34.880001068115|1
2024-01-21 16:19:16|02554|17322|TCBK|1.31B|1310000000|39.42|83325|-19.12|43|2024-04-25|15/03/2024||0.7883||99760000|39.419998168945|1|2024-01-30|15/12/2023||0.8467||102160000|39.419998168945|1
2024-01-21 16:19:21|02555|20830|LTC|1.33B|1330000000|32.04|256299|-13.66|43|2024-05-08|15/03/2024||0.5867||31510000|32.049999237061|1|2024-02-15|15/12/2023||0.46||32570000|32.049999237061|1
2024-01-21 16:19:28|02556|21218|AIR|2.05B|2050000000|58.88|270433|22.16|42|2024-03-19|15/02/2024||0.844||572440000|58.810001373291|1|2023-12-21|15/11/2023|0.81|0.8|545000000|557040000|70.959999084473|1
2024-01-21 16:19:34|02557|21067|GFF|2.94B|2940000000|58.76|441165|54.63|43|2024-05-02|15/03/2024||0.9233||636380000|58.75|1|2024-02-01|15/12/2023||0.7517||595950000|58.75|1
2024-01-21 16:19:42|02558|20180|OPI|172.6M|172600000|3.54|1228314|-77.92|44|2024-04-25|15/03/2024||-0.18||131980000|3.539999961853|1|2024-02-15|15/12/2023||-0.12||133400000|3.539999961853|1
2024-01-21 16:19:49|02559|24393|NOG|3.38B|3380000000|33.66|1313453|3.7|43|2024-05-02|15/03/2024||1.78||583300000|33.659999847412|1|2024-02-22|15/12/2023||1.84||581460000|33.659999847412|1
2024-01-21 16:19:57|02560|15475|ASTE|769.27M|769270000|33.83|159728|-12.27|43|2024-05-01|15/03/2024||0.9||353520000|33.830001831055|1|2024-02-26|15/12/2023||0.68||347280000|33.830001831055|1
2024-01-21 16:20:03|02561|16073|PFC|816.49M|816490000|22.85|117444|-16.05|42|2024-04-23|15/03/2024||0.535||64850000|22.85000038147|1|2024-01-23|15/12/2023||0.5825||65550000|22.85000038147|1
2024-01-21 16:20:10|02562|17481|VECO|1.83B|1830000000|32.54|446142|61.73|43|2024-05-06|15/03/2024||0.4045||172200000|32.540000915527|1|2024-02-12|15/12/2023||0.4108||167710000|32.540000915527|1
2024-01-21 16:20:19|02563|39252|BKD|1.09B|1090000000|5.79|1987417|120.15|43|2024-05-06|15/03/2024||-0.155||786760000|5.789999961853|1|2024-02-20|15/12/2023||-0.22||756020000|5.789999961853|1
2024-01-21 16:20:25|02564|24396|TMP|764M|764000000|53.24|58642|-29.26|40|2024-04-26|15/03/2024||1.2||75590000|53.240001678467|1|2024-01-26|15/12/2023||1.25||74540000|53.240001678467|1
2024-01-21 16:20:30|02565|942638|ENVA|1.66B|1660000000|55.68|295704|35.94|38|2024-04-25|15/03/2024||1.66||585180000|55.680000305176|1|2024-01-30|15/12/2023||1.66||586340000|55.680000305176|1
2024-01-21 16:20:36|02566|20893|PRA|668.21M|668210000|13.11|274357|-31.14|43|2024-05-08|15/03/2024||0.1||240210000|13.109999656677|1|2024-02-22|15/12/2023||0.0646||243480000|13.109999656677|1
2024-01-21 16:20:43|02567|15705|CHCO|1.55B|1550000000|104.6|64453|16.85|43|2024-04-18|15/03/2024||1.78||71240000|104.59999847412|1|2024-01-23|15/12/2023||1.9||73150000|104.59999847412|1
2024-01-21 16:20:51|02568|15404|AMSF|916.32M|916320000|47.8|99246|-8.31|43|2024-04-24|15/03/2024||0.62||84160000|47.799999237061|1|2024-02-21|15/12/2023||0.71||56060000|47.799999237061|1
2024-01-21 16:20:58|02569|15519|BANF|2.96B|2960000000|90.03|68565|8.76|43|2024-04-18|15/03/2024||1.37||146500000|90.029998779297|1|2024-01-18|15/12/2023|1.46|1.44|150220000|146840000|88.879997253418|1
2024-01-21 16:21:04|02570|20172|AGM|1.97B|1970000000|185.6|47998|49.76|39|2024-05-08|15/03/2024||4.02||87370000|185.63000488281|1|2024-02-22|15/12/2023||3.9||85930000|185.63000488281|1
2024-01-21 16:21:10|02571|15409|AMWD|1.49B|1490000000|92.84|116869|76.6|42|2024-02-27|15/01/2024||1.38||397620000|92.839996337891|1|2023-11-30|15/10/2023|2.36|2.09|473900000|464330000|72.029998779297|1
2024-01-21 16:21:16|02572|17107|SAFT|1.17B|1170000000|78.99|58290|-7.14|36|2024-02-27|15/12/2023||0.77|||78.98999786377|1|2023-11-01|15/09/2023|0.59|1|229360||75.169998168945|1
2024-01-21 16:21:25|02573|20359|FDP|1.2B|1200000000|24.99|260774|-8.29|43|2024-05-01|15/03/2024||0.58||1150000000|25|1|2024-02-21|15/12/2023||0.305||1030000000|25|1
2024-01-21 16:21:31|02574|15604|BRKL|926.66M|926660000|10.52|452083|-21.43|43|2024-04-24|15/03/2024||0.2233||88810000|10.520000457764|1|2024-01-24|15/12/2023||0.232||88450000|10.520000457764|1
2024-01-21 16:21:38|02575|24344|UVV|1.44B|1440000000|58.58|184078|7.68|42|2024-02-06|15/12/2023|||||58.599998474121|1|2023-11-02|15/09/2023|1.12||638480||44.540000915527|1
2024-01-21 16:21:44|02576|994247|CNDT|777.89M|777890000|3.58|1072621|-23.5|31|2024-05-08|15/03/2024||0.02||950000000|3.579999923706|1|2024-02-21|15/12/2023||0.05||950000000|3.579999923706|1
2024-01-21 16:21:50|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
2024-01-21 16:21:57|02578|17257|STBA|1.25B|1250000000|32.81|152659|0.77|43|2024-04-18|15/03/2024||0.786||97050000|32.810001373291|1|2024-01-25|15/12/2023||0.858||99780000|32.810001373291|1
2024-01-21 16:22:02|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
2024-01-21 16:22:11|02580|20633|AROC|2.38B|2380000000|15.255|1365863|63.5|43|2024-05-01|15/03/2024||0.2424||260170000|15.260000228882|1|2024-02-22|15/12/2023||0.2429||253900000|15.260000228882|1
2024-01-21 16:22:16|02581|13066|TUP|88.84M|88840000|1.9250|2081060|-53.95|44|2024-05-01|15/03/2024||0.02||296820000|1.9199999570847|1|2024-01-31|15/12/2023||0.2121||328000000|1.9199999570847|1
2024-01-21 16:22:24|02582|20722|SAH|1.72B|1720000000|50.84|231833|3.23|43|2024-04-25|15/03/2024||1.56||3520000000|50.819999694824|1|2024-02-14|15/12/2023||1.86||3620000000|50.819999694824|1
2024-01-21 16:22:32|02583|20161|MATV|676.42M|676420000|12.49|631318|-50.92|43|2024-05-08|15/03/2024||0.225||532150000|12.479999542236|1|2024-02-21|15/12/2023||0.175||520100000|12.479999542236|1
2024-01-21 16:22:38|02584|20195|RPT|1.13B|1130000000|12.83|1593021|27.66|43|2024-05-01|15/03/2024||-0.01||51690000|12.829999923706|1|2024-02-20|15/12/2023||-0.05||49150000|12.829999923706|1
2024-01-21 16:22:44|02585|942496|FFWM|587.02M|587020000|10.4|701440|-32.34|35|2024-04-24|15/03/2024||0.028||63940000|10.39999961853|1|2024-01-25|15/12/2023||0.026||62840000|10.39999961853|1
2024-01-21 16:22:51|02586|16567|MATW|1.02B|1020000000|33.33|153376|-7.9|43|2024-04-25|15/03/2024||0.765||487850000|33.330001831055|1|2024-02-01|15/12/2023||0.57||461050000|33.330001831055|1
2024-01-21 16:22:57|02587|15784|COWN|1.06B|1060000000|38.99|601333|0.26|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
2024-01-21 16:23:04|02588|15433|APOG|1.18B|1180000000|53.5|143362|21.12|42|2024-04-11|15/02/2024||0.994||339740000|53.5|1|2023-12-21|15/11/2023|1.23|1.1|339710000|360380000|51.790000915527|1
2024-01-21 16:23:11|02589|21043|SCS|1.43B|1430000000|12.51|847429|70.2|42|2024-03-19|15/02/2024||0.205||784180000|12.510000228882|1|2023-12-19|15/11/2023|0.3|0.23|777900000|798580000|12.510000228882|1
2024-01-21 16:23:18|02590|15420|ANGO|233.15M|233150000|5.85|541914|-56.08|43|2024-03-28|15/02/2024||-0.0915||78750000|5.8499999046326|1|2024-01-05|15/11/2023|-0.05|-0.08|79100000|81970000|7.75|1
2024-01-21 16:23:25|02591|13089|SSP|638.88M|638880000|7.55|365354|-45.17|43|2024-05-10|15/03/2024||-0.1325||564410000|7.5500001907349|1|2024-03-01|15/12/2023||0.15||602330000|7.5500001907349|1
2024-01-21 16:23:32|02592|21022|FRO|4.95B|4950000000|231.2|2746629|58.07|39|2024-05-22|15/03/2024||0.6911||381300000|22.239999771118|1|2024-02-29|15/12/2023||0.5431||289950000|22.239999771118|1
2024-01-21 16:23:38|02593|20364|INN|837.66M|837660000|6.785|929012|-12.9|43|2024-05-01|15/03/2024||-0.06||187810000|6.7800002098083|1|2024-02-28|15/12/2023||-0.08||176440000|6.7800002098083|1
2024-01-21 16:23:45|02594|960623|KURA|1.09B|1090000000|14.69|934225|5.46|33|2024-05-07|15/03/2024||-0.5657||0.00|14.689999580383|1|2024-02-22|15/12/2023||-0.5521||0.00|14.689999580383|1
2024-01-21 16:23:53|02595|39253|CXW|1.57B|1570000000|13.79|1006419|24.35|43|2024-05-01|15/03/2024||0.2||485800000|13.789999961853|1|2024-02-07|15/12/2023||0.1725||486500000|13.789999961853|1
2024-01-21 16:23:58|02596|1166762|RADI|1.65B|1650000000|15.00|1098112|15.83|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
2024-01-21 16:24:05|02597|20575|EIG|1.05B|1050000000|40.95|134251|-5.67|43|2024-04-24|15/03/2024||0.615||222980000|40.939998626709|1|2024-02-21|15/12/2023||1.08||218390000|40.939998626709|1
2024-01-21 16:24:12|02598|1127927|MNRL|1.96B|1960000000|32.50|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
2024-01-21 16:24:19|02599|15518|BANC|1.97B|1970000000|12.53|2712781|-25.9|43|2024-04-18|15/03/2024||0.1013||289900000|12.520000457764|1|2024-01-25|15/12/2023||-2.18||163110000|12.520000457764|1
2024-01-21 16:24:25|02600|16151|GABC|942.87M|942870000|31.88|84215|-15.44|43|2024-04-22|15/03/2024||0.65||63160000|31.879999160767|1|2024-01-29|15/12/2023||0.67||63260000|31.879999160767|1
2024-01-21 16:24:33|02601|20382|SMP|865.91M|865910000|39.84|191316|6.61|43|2024-05-01|15/03/2024||0.6767||337990000|39.849998474121|1|2024-02-20|15/12/2023||0.6267||314650000|39.849998474121|1
2024-01-21 16:24:40|02602|16667|MRTN|1.61B|1610000000|19.85|258628|-0.45|43|2024-04-16|15/03/2024||0.17||279500000|19.85000038147|1|2024-01-25|15/12/2023||0.1945||283760000|19.85000038147|1
2024-01-21 16:24:46|02603|16442|KAMN|1.28B|1280000000|45.06|166797|97.29|43|2024-04-30|15/03/2024||0.155||195200000|45.049999237061|1|2024-02-26|15/12/2023||0.1381||195800000|45.049999237061|1
2024-01-21 16:24:53|02604|16233|HA|720.88M|720880000|13.91|3353352|13.27|43|2024-04-23|15/03/2024||-1.76||668350000|13.909999847412|1|2024-01-30|15/12/2023||-2.35||668970000|13.909999847412|1
2024-01-21 16:24:59|02605|16004|ENDPQ|70.57K|70570|0.0003|171254|-99.76|42|2024-02-28|15/12/2023||0.322||566700000|0.00030000001425|1|2023-11-06|15/09/2023|0.56|0.351|451670000|556500000|0.00499999988824|1
2024-01-21 16:25:18|02606|16353|IMKTA|1.59B|1590000000|83.95|68232|-12.12|41|2024-02-08|15/12/2023|||||83.949996948242|1|2023-11-29|15/09/2023|||||80.160003662109|1
2024-01-21 16:25:25|02607|21094|TBI|437.51M|437510000|14.06|400573|-28.27|43|2024-04-22|15/03/2024||-0.14||425280000|14.050000190735|1|2024-02-07|15/12/2023||0.01||472530000|14.050000190735|1
2024-01-21 16:25:31|02608|985716|GMRE|697.08M|697080000|10.28|320190|-4.1|31|2024-05-08|15/03/2024||0.012||36020000|10.279999732971|1|2024-03-06|15/12/2023||0.012||35780000|10.279999732971|1
2024-01-21 16:25:38|02609|16188|GLDD|483.61M|483610000|7.26|370002|8.36|43|2024-04-30|15/03/2024||0.08||169030000|7.2600002288818|1|2024-02-21|15/12/2023||0.0967||181270000|7.2600002288818|1
2024-01-21 16:25:44|02610|17531|WASH|504.12M|504120000|29.6|100161|-37.34|42|2024-04-22|15/03/2024||0.52||48660000|29.60000038147|1|2024-01-24|15/12/2023||0.5675||49100000|29.60000038147|1
2024-01-21 16:25:51|02611|16488|LBAI|901.32M|901320000|13.86|222959|-24.67|42|2024-04-25|15/03/2024||0.3||72980000|13.859999656677|1|2024-01-25|15/12/2023||0.315||73770000|13.859999656677|1
2024-01-21 16:25:57|02612|1010610|BTU|3.42B|3420000000|26.08|2849435|-7.22|30|2024-04-25|15/03/2024||1.42||1200000000|26.079999923706|1|2024-02-13|15/12/2023||1.47||1220000000|26.079999923706|1
2024-01-21 16:26:03|02613|17129|SCHL|1.15B|1150000000|38.34|216518|-10.84|42|2024-03-21|15/02/2024||-0.38||344650000|38.340000152588|1|2023-12-14|15/11/2023|2.45|2.65|562600000|625230000|40.029998779297|1
2024-01-21 16:26:10|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
2024-01-21 16:26:16|02615|1164645|NTST|1.36B|1360000000|18.48|895771|-5.67|19|2024-04-25|15/03/2024||0.05||34790000|18.479999542236|1|2024-02-14|15/12/2023||0.04||34110000|18.479999542236|1
2024-01-21 16:26:23|02616|40973|ARCT|875.72M|875720000|32.77|422887|74.12|39|2024-02-26|15/12/2023||-0.95||42540000|32.770000457764|1|2023-11-14|15/09/2023|-0.61|-1.62|45100000|15610000|17.709999084473|1
2024-01-21 16:26:32|02617|1055312|CEIX|3.13B|3130000000|100.92|485098|61.03|29|2024-04-30|15/03/2024||4.2|||100.91999816895|1|2024-02-06|15/12/2023||4.9||608900000|100.91999816895|1
2024-01-21 16:26:38|02618|17498|VNDA|210.57M|210570000|3.66|918914|-51.46|43|2024-05-01|15/03/2024||-0.02||46000000|3.6600000858307|1|2024-02-14|15/12/2023||-0.03||45600000|3.6600000858307|1
2024-01-21 16:26:44|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|37.11|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
2024-01-21 16:26:51|02620|20994|GEO|1.33B|1330000000|10.93|2387070|-4.46|43|2024-04-30|15/03/2024||0.25||616540000|10.930000305176|1|2024-02-14|15/12/2023||0.21||606770000|10.930000305176|1
2024-01-21 16:27:00|02621|20921|DHT|1.77B|1770000000|10.98|2335541|28.42|43|2024-05-06|15/03/2024||0.463||140410000|10.979999542236|1|2024-02-07|15/12/2023||0.2438||99250000|10.979999542236|1
2024-01-21 16:27:08|02622|17116|SATS|1.29B|1290000000|15.38|2395624|-16.73|43|2024-05-02|15/03/2024||0.0234||442910000|15.380000114441|1|2024-02-22|15/12/2023||0.0361||451150000|15.380000114441|1
2024-01-21 16:27:15|02623|24340|WMK|1.62B|1620000000|60.08|87831|-30.41|40|2024-03-11|15/12/2023|||||60.119998931885|1|2023-11-06|15/09/2023|0.86||1160000000||67.230003356934|1
2024-01-21 16:27:20|02624|39250|IVR|438.57M|438570000|9.05|1470479|-36.49|43|2024-05-01|15/03/2024||1.09||57470000|9.0500001907349|1|2024-02-20|15/12/2023||1.15||60300000|9.0500001907349|1
2024-01-21 16:27:25|02625|1129434|PSN|6.93B|6930000000|66.06|618695|57.55|24|2024-05-01|15/03/2024||0.5555||1280000000|66.059997558594|1|2024-02-14|15/12/2023||0.6282||1320000000|66.059997558594|1
2024-01-21 16:27:31|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
2024-01-21 16:27:37|02627|20570|CRK|2.22B|2220000000|7.985|4058463|-36.98|43|2024-04-30|15/03/2024||0.2023||423770000|7.9899997711182|1|2024-02-13|15/12/2023||0.1624||412890000|7.9899997711182|1
2024-01-21 16:27:45|02628|17141|SCSC|974.58M|974580000|38.79|188079|19.39|43|2024-05-07|15/03/2024||0.9167||899400000|38.790000915527|1|2024-02-06|15/12/2023||0.9833||946950000|38.790000915527|1
2024-01-21 16:27:51|02629|992963|RC|1.71B|1710000000|9.84|1240985|-21.53|31|2024-05-07|15/03/2024||0.3117||133500000|9.8400001525879|1|2024-03-13|15/12/2023||0.2979||124300000|9.8400001525879|1
2024-01-21 16:27:57|02630|17625|ZUMZ|345.11M|345110000|17.4|243710|-28.45|38|2024-03-14|15/01/2024||0.2575||275930000|17.39999961853|1|2023-11-30|15/10/2023|-0.12|-0.18|216340000|214100000|19.010000228882|1
2024-01-21 16:28:05|02631|21115|GCO|309.28M|309280000|26.91|148293|-40.6|42|2024-03-14|15/01/2024||3.04||722660000|26.920000076294|1|2023-12-01|15/10/2023|0.57|0.83|579000000|582980000|37.369998931885|1
2024-01-21 16:28:12|02632|17473|UVSP|598.42M|598420000|20.28|114204|-20.5|43|2024-04-24|15/03/2024||0.4833||73250000|20.280000686646|1|2024-01-24|15/12/2023||0.47||71250000|20.280000686646|1
2024-01-21 16:28:19|02633|24392|NHC|1.48B|1480000000|96.44|130393|64.13|38|2024-02-22|15/12/2023|||||96.440002441406|1|2023-11-03|15/09/2023|0.68||288500000||67.919998168945|1
2024-01-21 16:28:27|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
2024-01-21 16:28:33|02635|16760|NTGR|416.29M|416290000|14.06|255251|-28.19|43|2024-04-24|15/03/2024||-0.064||176770000|14.060000419617|1|2024-02-07|15/12/2023||0.0355||185140000|14.060000419617|1
2024-01-21 16:28:40|02636|17244|SRCE|1.3B|1300000000|53.16|64434|14.05|42|2024-04-25|15/03/2024||1.04||89630000|53.159999847412|1|2024-01-18|15/12/2023|1.15|1.15|91570000|91300000|50.849998474121|1
2024-01-21 16:28:46|02637|39243|DHC|692.5M|692500000|2.88|1488748|278|43|2024-05-09|15/03/2024||-0.23||369760000|2.8800001144409|1|2024-02-29|15/12/2023||-0.24||360990000|2.8800001144409|1
2024-01-21 16:28:53|02638|17626|PEBO|1.1B|1100000000|31.63|114908|11.73|42|2024-04-23|15/03/2024||0.8967||114650000|31.629999160767|1|2024-01-23|15/12/2023||0.9567||114150000|31.629999160767|1
2024-01-21 16:29:00|02639|17008|QCRH|937.01M|937010000|56|52543|12.36|39|2024-04-24|15/03/2024||1.27||83480000|56|1|2024-01-23|15/12/2023||1.35||84400000|56|1
2024-01-21 16:29:06|02640|15959|EBIXQ|74.78M|74780000|2.39|3036901|-87.6|41|2024-05-08|15/03/2024||0.41||128060000|2.3900001049042|1|2024-03-01|15/12/2023||-0.03||118000000|2.3900001049042|1
2024-01-21 16:29:13|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
2024-01-21 16:29:18|02642|20671|ARR|932.38M|932380000|19.03|1587057|-37.71|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
2024-01-21 16:29:25|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
2024-01-21 16:29:33|02644|16244|HBNC|594.22M|594220000|13.47|158757|-13.82|42|2024-04-24|15/03/2024||0.31||52940000|13.470000267029|1|2024-01-24|15/12/2023||0.306||52340000|13.470000267029|1
2024-01-21 16:29:40|02645|20938|NP|537.25M|537250000|32.00|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
2024-01-21 16:29:48|02646|16262|HFWA|715.47M|715470000|20.5|181384|-28.55|43|2024-04-18|15/03/2024||0.4183||61300000|20.5|1|2024-01-25|15/12/2023||0.4533||62040000|20.5|1
2024-01-21 16:29:54|02647|945638|EFC|887.29M|887290000|12.85|1192366|-6.2|37|2024-05-06|15/03/2024||0.4209||74560000|12.85000038147|1|2024-02-14|15/12/2023||0.4137||68540000|12.85000038147|1
2024-01-21 16:30:01|02648|17240|SPTN|770.42M|770420000|22.25|234198|-28.36|41|2024-02-21|15/12/2023||0.4058||2270000000|22.25|1|2023-11-08|15/09/2023|0.54|0.58|2260000000|2300000000|23.360000610352|1
2024-01-21 16:30:08|02649|20430|BHE|921.66M|921660000|25.8|149791|-9.92|43|2024-04-24|15/03/2024||0.4475||706250000|25.829999923706|1|2024-01-31|15/12/2023||0.5625||707500000|25.829999923706|1
2024-01-21 16:30:14|02650|41187|SPNT|1.87B|1870000000|11.170|614460|73.99|42|2024-02-22|15/12/2023||0.28|||11.170000076294|1|2023-11-08|15/09/2023|0.32|0.2|702600000||10.189999580383|1
2024-01-21 16:30:22|02651|31040|HMST|281.92M|281920000|14.95|401660|-48.31|43|2024-04-22|15/03/2024||0.0025||50020000|14.949999809265|1|2024-01-30|15/12/2023||0.0175||49810000|14.949999809265|1
2024-01-21 16:30:29|02652|16056|FBMS|848.45M|848450000|27.29|114210|-10.67|39|2024-04-23|15/03/2024||0.664||71510000|27.290000915527|1|2024-01-24|15/12/2023||0.7||71190000|27.290000915527|1
2024-01-21 16:30:35|02653|1062592|BRSP|931.99M|931990000|7.17|837470|-1.78|29|2024-05-08|15/03/2024||0.22||51150000|7.1700000762939|1|2024-02-20|15/12/2023||0.234||48750000|7.1700000762939|1
2024-01-21 16:30:42|02654|20273|SFL|1.52B|1520000000|12.065|749393|21.01|43|2024-05-22|15/03/2024||0.1558||194810000|12.069999694824|1|2024-02-27|15/12/2023||0.1358||193210000|12.069999694824|1
2024-01-21 16:30:47|02655|41192|||||||40|2024-05-02|15/03/2024||0.06||62600000|12.159999847412|1|2024-02-22|15/12/2023||0.065||63800000|12.159999847412|1
2024-01-21 16:30:54|02656|21017|DRQ|721.26M|721260000|21.11|229721|-24.82|43|2024-04-25|15/03/2024||0.1221||121140000|21.10000038147|1|2024-02-27|15/12/2023||0.18||118580000|21.10000038147|1
2024-01-21 16:30:59|02657|31077|IDEX|14.64M|14640000|1.2200|253224|-94.58|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
2024-01-21 16:31:06|02658|41207|VTOL|727.9M|727900000|25.78|104045|-12.46|40|2024-05-01|15/03/2024||0.405||308850000|25.770000457764|1|2024-03-07|15/12/2023||0.515||321300000|25.770000457764|1
2024-01-21 16:31:12|02659|997801|PUMP|858.41M|858410000|7.61|1561750|-18.17|30|2024-04-30|15/03/2024||0.1693||405790000|7.6100001335144|1|2024-02-21|15/12/2023||0.077||355740000|7.6100001335144|1
2024-01-21 16:31:19|02660|22586|GCI|326.19M|326190000|2.265|922355|11.03|36|2024-05-02|15/03/2024||-0.0573||644570000|2.2699999809265|1|2024-02-28|15/12/2023||0.0585||676220000|2.2699999809265|1
2024-01-21 16:31:24|02661|993271|INSW|2.57B|2570000000|52.48|584969|34.56|31|2024-05-03|15/03/2024||2.15||244830000|52.479999542236|1|2024-03-07|15/12/2023||2.11||238700000|52.479999542236|1
2024-01-21 16:31:31|02662|101853|CIO|221.26M|221260000|5.54|316708|-40.94|39|2024-05-03|15/03/2024||-0.05||44470000|5.539999961853|1|2024-02-22|15/12/2023||-0.06||44120000|5.539999961853|1
2024-01-21 16:31:38|02663|17569|WRLD|821.81M|821810000|142.67|45869|78.61|43|2024-05-09|15/03/2024||4.61||148220000|142.66999816895|1|2024-01-19|15/12/2023|2.84|1.73|137750000|131480000|121.61000061035|1
2024-01-21 16:31:45|02664|103922|DNOW|1.02B|1020000000|9.63|766223|-23.08|40|2024-05-02|15/03/2024||0.24||569500000|9.6300001144409|1|2024-02-15|15/12/2023||0.165||540700000|9.6300001144409|1
2024-01-21 16:31:51|02665|16728|NFBK|560.6M|560600000|12.47|211502|-21.13|38|2024-04-24|15/03/2024||0.16||31320000|12.470000267029|1|2024-01-24|15/12/2023||0.1633||31390000|12.470000267029|1
2024-01-21 16:31:57|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
2024-01-21 16:32:04|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
2024-01-21 16:32:10|02668|1024877|TRTX|479.62M|479620000|6.17|514004|-23.92|29|2024-04-30|15/03/2024||0.1867||33900000|6.1700000762939|1|2024-02-21|15/12/2023||-0.0933||28200000|6.1700000762939|1
2024-01-21 16:32:17|02669|20296|LGFa|2.4B|2400000000|10.67|1024503|50.71|43|2024-05-23|15/03/2024||0.0802||1050000000|10.659999847412|1|2024-02-01|15/12/2023||0.2127||1020000000|10.659999847412|1
2024-01-21 16:32:23|02670|20788|STNG|3.19B|3190000000|65.1|1089731|32.72|43|2024-05-02|15/03/2024||2.7||320030000|65.110000610352|1|2024-02-15|15/12/2023||2.73||338870000|65.110000610352|1
2024-01-21 16:32:29|02671|16915|PLAB|1.95B|1950000000|31.11|498974|73.12|41|2024-02-21|15/01/2024||0.49||220000000|31.110000610352|1|2023-12-13|15/10/2023|0.6|0.53|227470000|224000000|21.629999160767|1
2024-01-21 16:32:35|02672|1116151|GOSS|196.11M|196110000|0.87|1887203|-56.28|26|2024-05-14|15/03/2024||-0.204||0.00|0.87000000476837|1|2024-03-22|15/12/2023||-0.2093||0.00|0.87000000476837|1
2024-01-21 16:32:41|02673|960553|ABTX|1.4B|1400000000|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
2024-01-21 16:32:49|02674|20908|ACCO|564.81M|564810000|5.945|587264|-2.54|43|2024-05-02|15/03/2024||0.09||394700000|5.9499998092651|1|2024-02-13|15/12/2023||0.3233||473080000|5.9499998092651|1
2024-01-21 16:32:56|02675|16843|OSUR|571.71M|571710000|7.78|682930|54.67|43|2024-05-08|15/03/2024||0.0114||54490000|7.7800002098083|1|2024-02-07|15/12/2023||0.0916||74120000|7.7800002098083|1
2024-01-21 16:33:04|02676|16305|HTLD|1.04B|1040000000|13.2|330667|-20.86|43|2024-04-24|15/03/2024||-0.0375||271500000|13.199999809265|1|2024-01-24|15/12/2023||-0.0881||293990000|13.199999809265|1
2024-01-21 16:33:10|02677|40974|AMBC|714.07M|714070000|15.8|442414|-8.62|43|2024-05-07|15/03/2024||0.12||15180000|15.800000190735|1|2024-02-28|15/12/2023||-0.0467||13090000|15.800000190735|1
2024-01-21 16:33:16|02678|15840|CTBI|731.51M|731510000|40.64|43609|-3.15|40|2024-04-17|15/03/2024||0.99||57000000|40.639999389648|1|2024-01-17|15/12/2023|1.04|1.08|56700000|58000000|40.279998779297|1
2024-01-21 16:33:22|02679|16248|HCI|860.56M|860560000|88.54|129763|88.38|43|2024-05-02|15/03/2024||2.43||181080000|88.370002746582|1|2024-03-07|15/12/2023||1.41||145060000|88.370002746582|1
2024-01-21 16:33:29|02680|39136|AAN|310.57M|310570000|10.24|421718|-27.79|44|2024-04-22|15/03/2024||0.36||547950000|10.239999771118|1|2024-02-21|15/12/2023||0.0333||542070000|10.239999771118|1
2024-01-21 16:33:36|02681|8162|MBI|303.77M|303770000|5.95|1016980|-53.88|43|2024-05-08|15/03/2024||-0.07||6650000|5.9400000572205|1|2024-02-28|15/12/2023||-0.13||6750000|5.9400000572205|1
2024-01-21 16:33:42|02682|1013389|GPMT|292.96M|292960000|5.68|419403|-11.25|29|2024-05-07|15/03/2024||0.0524||17850000|5.6799998283386|1|2024-02-07|15/12/2023||-0.0238||18170000|5.6799998283386|1
2024-01-21 16:33:48|02683|1011048|PLYM|1.05B|1050000000|22.69|274142|9.09|29|2024-05-02|15/03/2024||-0.03||51190000|22.690000534058|1|2024-02-22|15/12/2023||-0.0409||50910000|22.690000534058|1
2024-01-21 16:33:53|02684|100226|CARA|30.78M|30780000|0.56|780020|-95.25|39|2024-05-06|15/03/2024||-0.45||2100000|0.56499999761581|1|2024-03-13|15/12/2023||-0.438||9130000|0.56499999761581|1
2024-01-21 16:34:00|02685|16088|FFIC|458.43M|458430000|15.86|96591|-20.58|41|2024-04-23|15/03/2024||0.138||46890000|15.859999656677|1|2024-01-25|15/12/2023||0.228||48120000|15.859999656677|1
2024-01-21 16:34:06|02686|21041|US90274J5618=UBSS|24M|24000000|0.65|7832855|-80.42|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
2024-01-21 16:34:13|02687|7996|MTW|546.98M|546980000|15.59|279914|31.01|43|2024-05-09|15/03/2024||0.2417||490230000|15.590000152588|1|2024-02-08|15/12/2023||0.232||583900000|15.590000152588|1
2024-01-21 16:34:20|02688|985778|HONE|491.76M|491760000|11.49|129529|-18.8|31|2024-04-25|15/03/2024||0.125||38590000|11.489999771118|1|2024-01-25|15/12/2023||0.155||40230000|11.489999771118|1
2024-01-21 16:34:28|02689|102896|FMBH|774.33M|774330000|32.48|74988|1.69|34|2024-04-24|15/03/2024||0.8917||80480000|32.479999542236|1|2024-01-25|15/12/2023||0.7967||78420000|32.479999542236|1
2024-01-21 16:34:36|02690|15684|PRDO|1.15B|1150000000|17.56|447374|23.92|42|2024-02-21|15/12/2023||0.2||146200000|17.559999465942|1|2023-11-02|15/09/2023|0.64|0.47|179900000|167580000|18.159999847412|1
2024-01-21 16:34:43|02691|16900|PFBC|977.32M|977320000|71.95|91859|4.05|43|2024-04-16|15/03/2024||2.31||68930000|71.949996948242|1|2024-01-24|15/12/2023||2.54||72930000|71.949996948242|1
2024-01-21 16:34:50|02692|15627|CAC|527.3M|527300000|36.22|42710|-14.13|41|2024-04-23|15/03/2024||0.6775||41320000|36.220001220703|1|2024-01-30|15/12/2023||0.8||42140000|36.220001220703|1
2024-01-21 16:34:56|02693|20695|KOP|1.03B|1030000000|49.6|147472|56.66|43|2024-05-03|15/03/2024||1.23||529000000|49.659999847412|1|2024-02-28|15/12/2023||0.72||496000000|49.659999847412|1
2024-01-21 16:35:03|02694|8284|NBR|721.34M|721340000|76.17|266081|-57.12|43|2024-04-24|15/03/2024||-0.8181||748910000|76.209999084473|1|2024-02-06|15/12/2023||-1.08||744050000|76.209999084473|1
2024-01-21 16:35:10|02695|15907|DGII|854.26M|854260000|23.66|271735|-30.29|43|2024-05-02|15/03/2024||0.4686||108360000|23.659999847412|1|2024-02-01|15/12/2023||0.44||105610000|23.659999847412|1
2024-01-21 16:35:17|02696|16301|HTBK|572.5M|572500000|9.37|326250|-24.62|40|2024-04-25|15/03/2024||0.2167||45920000|9.3699998855591|1|2024-01-25|15/12/2023||0.235||46690000|9.3699998855591|1
2024-01-21 16:35:24|02697|21162|GLT|61.32M|61320000|1.36|263210|-58.91|42|2024-02-06|15/12/2023||0.14||382000000|1.3600000143051|1|2023-11-02|15/09/2023|-0.23|0.08|329920000|390900000|1.6299999952316|1
2024-01-21 16:35:33|02698|29673|SLCA|801.63M|801630000|10.39|806577|-13.34|43|2024-04-26|15/03/2024||0.28||351700000|10.390000343323|1|2024-02-23|15/12/2023||0.2594||346300000|10.390000343323|1
2024-01-21 16:35:41|02699|21015|CMRE|1.29B|1290000000|10.97|483820|9.26|43|2024-05-01|15/03/2024||0.689||332330000|10.970000267029|1|2024-01-24|15/12/2023||0.6673||339340000|10.970000267029|1
2024-01-21 16:35:48|02700|20620|CLW|564.81M|564810000|34.09|112355|-1.47|42|2024-02-13|15/12/2023||1.58||497000000|34.099998474121|1|2023-10-30|15/09/2023|2.19|2.1|520000000|552000000|34.520000457764|1
2024-01-21 16:35:53|02701|1009131|KREF|867.12M|867120000|12.51|461856|-18.66|30|2024-04-22|15/03/2024||0.432||53690000|12.510000228882|1|2024-02-21|15/12/2023||0.3525||49230000|12.510000228882|1
2024-01-21 16:36:01|02702|16884|PDFS|1.21B|1210000000|31.66|211940|1.31|43|2024-05-07|15/03/2024||0.1783||43740000|31.659999847412|1|2024-02-15|15/12/2023||0.1474||40710000|31.659999847412|1
2024-01-21 16:36:08|02703|20304|NX|1.02B|1020000000|31.05|152450|28.47|42|2024-03-07|15/01/2024||0.11||232200000|31.069999694824|1|2023-12-14|15/10/2023|0.95|0.7|295500000|293840000|33.229999542236|1
2024-01-21 16:36:14|02704|1080117|CPLG|945.00M|945000000|15.980|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
2024-01-21 16:36:19|02705|1122391|CLSK|1.3B|1300000000|6.87|24500636|160.23|26|2024-05-08|15/03/2024||-0.1111||99110000|6.8699998855591|1|2024-02-08|15/12/2023||-0.2228||66250000|6.8699998855591|1
2024-01-21 16:36:27|02706|30935|TA|1.30B|1300000000|86.00|616354|87.45|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
2024-01-21 16:36:34|02707|16299|HSTM|823.16M|823160000|27.18|114574|13.16|43|2024-04-22|15/03/2024||0.108||72470000|27.180000305176|1|2024-02-20|15/12/2023||0.095||71790000|27.180000305176|1
2024-01-21 16:36:41|02708|29635|ACRE|546.31M|546310000|10.1|490058|-13.82|43|2024-04-30|15/03/2024||0.2706||24520000|10.10000038147|1|2024-02-14|15/12/2023||-0.4311||24650000|10.10000038147|1
2024-01-21 16:36:47|02709|16797|OFIX|496.58M|496580000|13.51|851632|-34.03|43|2024-05-08|15/03/2024||-0.1||186820000|13.510000228882|1|2024-02-26|15/12/2023||0.06||195310000|13.510000228882|1
2024-01-21 16:36:56|02710|39144|MRC|862.41M|862410000|10.23|586384|-13.89|43|2024-05-01|15/03/2024||0.295||847750000|10.229999542236|1|2024-02-13|15/12/2023||0.148||811080000|10.229999542236|1
2024-01-21 16:37:03|02711|15910|DHIL|462.62M|462620000|160.72|13150|-13.73|39|2024-02-22|15/12/2023|||||160.7200012207|1|2023-10-31|15/09/2023|2.85||35550000||155.94000244141|1
2024-01-21 16:37:09|02712|1014080|BY|988.87M|988870000|22.62|101471|-1.22|29|2024-04-25|15/03/2024||0.65||100570000|22.620000839233|1|2024-01-25|15/12/2023||0.672||101400000|22.620000839233|1
2024-01-21 16:37:15|02713|30655|APTS|1.61B|1610000000|25.00|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
2024-01-21 16:37:20|02714|989530|ADV|1.27B|1270000000|3.88|656812|55.2|20|2024-05-07|15/03/2024||0.075||1010000000|3.8800001144409|1|2024-02-28|15/12/2023||0.15||1130000000|3.8800001144409|1
2024-01-21 16:37:25|02715|1080084|BV|801.58M|801580000|8.49|324068|15.2|26|2024-05-02|15/03/2024||0.0633||683920000|8.4899997711182|1|2024-01-31|15/12/2023||0.03||645100000|8.4899997711182|1
2024-01-21 16:37:33|02716|103919|TMST|870M|870000000|20.16|247886|3.38|39|2024-05-02|15/03/2024||0.49||339600000|20.159999847412|1|2024-02-22|15/12/2023||0.2733||326970000|20.159999847412|1
2024-01-21 16:37:38|02717|1084932|BRY|499.4M|499400000|6.6|874311|-27.63|29|2024-05-01|15/03/2024||0.15||177930000|6.5999999046326|1|2024-03-06|15/12/2023||0.216||191550000|6.5999999046326|1
2024-01-21 16:37:44|02718|100205|AMRK|635.52M|635520000|27.38|280418|-25.33|38|2024-05-07|15/03/2024||1.5||2340000000|27.379999160767|1|2024-02-06|15/12/2023||1.19||2260000000|27.379999160767|1
2024-01-21 16:37:50|02719|995702|ANAB|623.72M|623720000|23.47|241830|-6.12|31|2024-05-07|15/03/2024||-1.64||1950000|23.469999313354|1|2024-03-04|15/12/2023||-1.58||4610000|23.469999313354|1
2024-01-21 16:37:58|02720|16445|KELYA|716.79M|716790000|20.35|192638|18.18|43|2024-05-09|15/03/2024||0.41||1210000000|20.35000038147|1|2024-02-15|15/12/2023||0.5775||1230000000|20.35000038147|1
2024-01-21 16:38:05|02721|24354|UTL|782.05M|782050000|48.55|54112|-7.1|43|2024-04-30|15/03/2024||1.57||209000000|48.580001831055|1|2024-02-01|15/12/2023||0.95||156250000|48.580001831055|1
2024-01-21 16:38:12|02722|21245|CPF|514.09M|514090000|19.02|169063|-8.82|42|2024-04-24|15/03/2024||0.43||60410000|19.010000228882|1|2024-01-31|15/12/2023||0.48||61380000|19.010000228882|1
2024-01-21 16:38:21|02723|16218|GSBC|665.61M|665610000|56.43|24652|-3.36|43|2024-04-17|15/03/2024||1.1||53280000|56.430000305176|1|2024-01-22|15/12/2023||1.15||53240000|56.430000305176|1
2024-01-21 16:38:27|02724|16906|PGC|498.38M|498380000|28.26|69285|-21.17|36|2024-04-26|15/03/2024||0.4733||55500000|28.260000228882|1|2024-01-29|15/12/2023||0.4633||54920000|28.260000228882|1
2024-01-21 16:38:33|02725|1012042|BOC|466.44M|466440000|14.91|153414|-46.39|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
2024-01-21 16:38:38|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
2024-01-21 16:38:45|02727|960968|CATC|528.22M|528220000|67.32|38708|-18.97|29|2024-04-17|15/03/2024||0.8933||38420000|67.319999694824|1|2024-01-30|15/12/2023||0.9333||38380000|67.319999694824|1
2024-01-21 16:38:51|02728|24439|AGX|609.08M|609080000|45.73|94266|20.25|32|2024-04-10|15/01/2024||1.04||186400000|45.700000762939|1|2023-12-06|15/10/2023|0.4|0.86|163800000|160850000|47.569999694824|1
2024-01-21 16:38:58|02729|16234|HAFC|553.06M|553060000|18.29|184317|-25.5|42|2024-04-23|15/03/2024||0.58||62530000|18.290000915527|1|2024-01-23|15/12/2023||0.5933||63200000|18.290000915527|1
2024-01-21 16:39:05|02730|48652|ORC|434.54M|434540000|8.470|1289077|-30|39|2024-04-25|15/03/2024||-0.21||-3080000|8.4700002670288|1|2024-02-01|15/12/2023||-0.2533||-6470000|8.4700002670288|1
2024-01-21 16:39:12|02731|15578|BMRC|325.96M|325960000|20.3|53644|-35.76|43|2024-04-22|15/03/2024||0.3||27630000|20.299999237061|1|2024-01-29|15/12/2023||0.32||27540000|20.299999237061|1
2024-01-21 16:39:18|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
2024-01-21 16:39:25|02733|20985|CVI|3.02B|3020000000|30.02|890212|-8.25|43|2024-04-29|15/03/2024||0.3837||1890000000|30|1|2024-02-20|15/12/2023||0.4305||2280000000|30|1
2024-01-21 16:39:32|02734|15421|ANIK|325.61M|325610000|22.24|87051|-28.12|43|2024-05-02|15/03/2024||-0.18||41550000|22.239999771118|1|2024-02-22|15/12/2023||-0.2267||41400000|22.239999771118|1
2024-01-21 16:39:39|02735|20314|CLDT|529.94M|529940000|10.64|226644|-18.84|43|2024-05-01|15/03/2024||-0.14||70150000|10.630000114441|1|2024-02-27|15/12/2023||-0.16||70540000|10.630000114441|1
2024-01-21 16:39:46|02736|1050148|ECVT|1.03B|1030000000|8.91|647676|-12.82|29|2024-05-09|15/03/2024||0.2004||169970000|8.9099998474121|1|2024-02-22|15/12/2023||0.2324||169490000|8.9099998474121|1
2024-01-21 16:39:52|02737|17390|TRST|553.8M|553800000|29.11|79610|-22.25|42|2024-04-22|15/03/2024||0.69||46130000|29.110000610352|1|2024-01-22|15/12/2023||0.66||44900000|29.110000610352|1
2024-01-21 16:39:59|02738|15529|BBSI|749.93M|749930000|113.34|34881|18.46|43|2024-05-01|15/03/2024||0.005||278630000|113.33999633789|1|2024-02-27|15/12/2023||1.9||284420000|113.33999633789|1
2024-01-21 16:40:05|02739|1165971|PTVE|2.6B|2600000000|14.58|315713|35|19|2024-05-01|15/03/2024||0.1959||1290000000|14.579999923706|1|2024-02-15|15/12/2023||0.1936||1320000000|14.579999923706|1
2024-01-21 16:40:13|02740|20841|SXC|871.9M|871900000|10.415|617199|12.35|43|2024-04-24|15/03/2024||0.12|||10.409999847412|1|2024-02-01|15/12/2023||0.135||406400000|10.409999847412|1
2024-01-21 16:40:19|02741|1141593|FULC|427.81M|427810000|6.92|605120|-45.21|25|2024-05-14|15/03/2024||-0.515||407400|6.9200000762939|1|2024-03-07|15/12/2023||-0.43||1130000|6.9200000762939|1
2024-01-21 16:40:26|02742|15952|DXPE|507.62M|507620000|31.38|60587|8.21|43|2024-05-07|15/03/2024||1.05||433000000|31.379999160767|1|2024-03-07|15/12/2023||0.93||427000000|31.379999160767|1
2024-01-21 16:40:32|02743|41234|RMAX|314.44M|314440000|10.21|337212|-51.5|43|2024-05-02|15/03/2024||0.2848||82090000|10.210000038147|1|2024-02-22|15/12/2023||0.2862||76990000|10.210000038147|1
2024-01-21 16:40:37|02744|942647|SCU|790.33M|790330000|12.72|386055|43.73|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
2024-01-21 16:40:43|02745|24285|UBA|798.74M|798740000|21.14|295066|14.58|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
2024-01-21 16:40:49|02746|17521|VSEC|921.53M|921530000|58.52|61379|16.46|39|2024-04-29|15/03/2024||0.795||229900000|58.520000457764|1|2024-02-29|15/12/2023||0.75||234520000|58.520000457764|1
2024-01-21 16:40:55|02747|1165433|AEVA|200.77M|200770000|0.93|1386603|-43.64|19|2024-05-09|15/03/2024||-0.12||2270000|0.92530000209808|1|2024-02-21|15/12/2023||-0.1317||1680000|0.92530000209808|1
2024-01-21 16:41:02|02748|980196|MSBI|569.69M|569690000|26.45|58019|-0.38|32|2024-04-25|15/03/2024||0.75||74480000|26.450000762939|1|2024-01-25|15/12/2023||0.794||75500000|26.450000762939|1
2024-01-21 16:41:09|02749|16063|FCBC|652.83M|652830000|35.22|36102|6.47|41|2024-04-23|15/03/2024||0.6||40530000|35.220001220703|1|2024-01-23|15/12/2023||0.67||42160000|35.220001220703|1
2024-01-21 16:41:16|02750|17022|RBCAA|982.88M|982880000|50.72|20342|17.95|42|2024-04-18|15/03/2024||1.13||112300000|50.720001220703|1|2024-01-26|15/12/2023||0.73||78700000|50.720001220703|1
2024-01-21 16:41:23|02751|15794|CPRX|1.71B|1710000000|14.56|1412648|-30|41|2024-05-08|15/03/2024||0.25||105730000|14.560000419617|1|2024-03-13|15/12/2023||0.285||105430000|14.560000419617|1
2024-01-21 16:41:32|02752|24333|TPC|423.46M|423460000|8.14|194301|-8.13|43|2024-05-08|15/03/2024||0.1825||921830000|8.1400003433228|1|2024-02-28|15/12/2023||0.1023||988700000|8.1400003433228|1
2024-01-21 16:41:38|02753|955845|SRG|539.38M|539380000|9.6|368931|-19.53|34|2024-02-29|15/12/2023|||||9.6000003814697|1|2023-11-08|15/09/2023|-0.04||5050000||7.460000038147|1
2024-01-21 16:41:45|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
2024-01-21 16:41:53|02755|32395|FOSL|65.07M|65070000|1.24|668214|-77.45|43|2024-03-06|15/12/2023|||||1.2400000095367|1|2023-11-08|15/09/2023|-0.93||344100000||1.7799999713898|1
2024-01-21 16:41:59|02756|16576|MBWM|625.76M|625760000|39.05|47885|17.06|42|2024-04-16|15/03/2024||1.12||54420000|39.049999237061|1|2024-01-16|15/12/2023|1.25|1.24|57000000|56110000|37.849998474121|1
2024-01-21 16:42:06|02757|24293|THR|1.05B|1050000000|31.06|161734|44.13|43|2024-05-23|15/03/2024||0.4971||129250000|31.069999694824|1|2024-02-01|15/12/2023||0.5059||129180000|31.069999694824|1
2024-01-21 16:42:12|02758|1095928|AMTB|776.81M|776810000|23.3|67944|-15.06|29|2024-04-25|15/03/2024||0.442||91250000|23.25|1|2024-01-24|15/12/2023||0.444||91300000|23.25|1
2024-01-21 16:42:19|02759|20431|BLX|877.96M|877960000|24.14|107374|46.13|43|2024-04-17|15/03/2024||1.14||57810000|24.170000076294|1|2024-02-09|15/12/2023||1.2||59730000|24.170000076294|1
2024-01-21 16:42:25|02760|16779|NWLI|1.76B|1760000000|483.48|20265|81.73|37|2024-03-01|15/12/2023|||||483.48001098633|1|2023-11-08|15/09/2023|||15690000||477.26998901367|1
2024-01-21 16:42:32|02761|17356|TITN|576.65M|576650000|25.55|214452|-37.07|42|2024-03-28|15/01/2024||0.9838||739830000|25.549999237061|1|2023-11-30|15/10/2023|1.32|1.53|697100000|727200000|25.479999542236|1
2024-01-21 16:42:38|02762|20323|GNK|727.41M|727410000|17.11|746843|-2.12|35|2024-05-08|15/03/2024||0.2733||62700000|17.10000038147|1|2024-02-21|15/12/2023||0.3974||70610000|17.10000038147|1
2024-01-21 16:42:45|02763|15753|CMTL|191.66M|191660000|6.73|327293|-52.1|43|2024-03-06|15/01/2024||-0.095||152850000|6.7300000190735|1|2023-12-07|15/10/2023|0.29|-0.07|148810000|151550000|12.029999732971|1
2024-01-21 16:42:50|02764|20862|DX|715.43M|715430000|12.62|987149|-12.91|43|2024-04-24|15/03/2024||-0.1007||-571120|12.630000114441|1|2024-02-01|15/12/2023||-0.1823||-1390000|12.630000114441|1
2024-01-21 16:42:57|02765|942325|VVX|1.20B|1200000000|38.9|85682|-9.58|39|2024-05-07|15/03/2024||0.862||974870000|38.869998931885|1|2024-02-29|15/12/2023||1.1||1010000000|38.869998931885|1
2024-01-21 16:43:04|02766|17038|RGP|441.64M|441640000|13.18|245457|-20.46|43|2024-04-03|15/02/2024||0.2067||168090000|13.180000305176|1|2024-01-03|15/11/2023|0.28|0.17|163100000|161920000|13.979999542236|1
2024-01-21 16:43:10|02767|52321|AMTX|123.26M|123260000|3.12|506465|-18.75|35|2024-05-09|15/03/2024||-0.3125||88050000|3.1199998855591|1|2024-03-07|15/12/2023||-0.3762||75770000|3.1199998855591|1
2024-01-21 16:43:16|02768|17341|THFF|473.12M|473120000|40.25|47155|-9.85|41|2024-04-23|15/03/2024||1.04||51190000|40.25|1|2024-02-06|15/12/2023||1.13||52120000|40.25|1
2024-01-21 16:43:22|02769|955849|RBNC|592.31M|592310000|35.50|515902|0|23|2022-07-27|15/06/2022||0.68||32970000|35.5|1|2022-04-27|15/03/2022||0.7||32710000|35.5|1
2024-01-21 16:43:29|02770|32348|MGI|1.07B|1070000000|10.99|4164814|0.92|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
2024-01-21 16:43:35|02771|20205|HLX|1.44B|1440000000|9.58|2468847|24.42|43|2024-04-22|15/03/2024||0.0562||301290000|9.5699996948242|1|2024-02-19|15/12/2023||0.112||316870000|9.5699996948242|1
2024-01-21 16:43:41|02772|15763|CNSL|520.7M|520700000|4.47|707821|7.71|43|2024-05-02|15/03/2024||-0.24||275420000|4.4699997901917|1|2024-02-29|15/12/2023||-0.3626||278970000|4.4699997901917|1
2024-01-21 16:43:48|02773|17434|UEIC|114.11M|114110000|8.81|61300|-60.62|43|2024-05-02|15/03/2024||||95760000|8.8100004196167|1|2024-02-22|15/12/2023||-0.0067||96930000|8.8100004196167|1
2024-01-21 16:43:54|02774|1163488|ITOS|377.53M|377530000|10.55|314318|-51.38|19|2024-05-09|15/03/2024||-1.12||0.00|10.550000190735|1|2024-03-20|15/12/2023||-0.4872||34350000|10.550000190735|1
2024-01-21 16:43:59|02775|942324|LEU|849.62M|849620000|54.2|147982|52.76|39|2024-05-07|15/03/2024||0.74||85300000|54.200000762939|1|2024-03-14|15/12/2023||0.3867||67000000|54.200000762939|1
2024-01-21 16:44:05|02776|1168785|VIEW|5.69M|5690000|1.4000|1880175|-96.95|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
2024-01-21 16:44:12|02777|20936|MOV|625.09M|625090000|28.3|149869|-18.09|42|2024-03-28|15/01/2024||0.62||190800000|28.309999465942|1|2023-11-30|15/10/2023|0.78|0.8|187700000|196000000|28.979999542236|1
2024-01-21 16:44:18|02778|20678|BZH|981.68M|981680000|32.4|414295|117.89|43|2024-05-02|15/03/2024||1.15||559050000|32.389999389648|1|2024-02-01|15/12/2023||0.84||484950000|32.389999389648|1
2024-01-21 16:44:25|02779|20569|FBRT|1.1B|1100000000|13.455|315635|-5.25|43|2024-05-01|15/03/2024||0.4055||60760000|13.449999809265|1|2024-02-14|15/12/2023||0.398||61500000|13.449999809265|1
2024-01-21 16:44:32|02780|15451|AROW|441.56M|441560000|25.89|63307|-20.26|37|2024-04-23|15/03/2024||0.55||34660000|25.889999389648|1|2024-01-30|15/12/2023||0.5||35010000|25.889999389648|1
2024-01-21 16:44:39|02781|21062|DCO|718M|718000000|49.17|88719|-9.15|43|2024-05-02|15/03/2024||0.6267||194400000|49.189998626709|1|2024-02-29|15/12/2023||0.4933||196150000|49.189998626709|1
2024-01-21 16:44:45|02782|20444|ETD|738.45M|738450000|29.08|242334|3.97|43|2024-04-25|15/03/2024||0.76||181300000|29.079999923706|1|2024-01-24|15/12/2023||0.76||179200000|29.079999923706|1
2024-01-21 16:44:52|02783|16875|CNXN|1.7B|1700000000|64.66|66777|29.66|43|2024-05-02|15/03/2024||0.7||697520000|64.660003662109|1|2024-02-08|15/12/2023||0.875||674510000|64.660003662109|1
2024-01-21 16:44:58|02784|1073417|BFST|580.13M|580130000|22.89|57792|8.48|29|2024-04-23|15/03/2024||0.5783||62910000|22.889999389648|1|2024-01-23|15/12/2023||0.6||62460000|22.889999389648|1
2024-01-21 16:45:05|02785|20837|ROCC|1.56B|1560000000|37.47|337371|-12.82|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
2024-01-21 16:45:11|02786|16099|FISI|339.17M|339170000|22.02|46824|-8.48|42|2024-04-24|15/03/2024||0.7325||51010000|22.020000457764|1|2024-01-25|15/12/2023||0.715||50590000|22.020000457764|1
2024-01-21 16:45:18|02787|954881|LILA|7.89B|7890000000|7.13|302355|-22.33|36|2024-05-01|15/03/2024||-0.0237||1130000000|7.1300001144409|1|2024-02-21|15/12/2023||0.0565||1180000000|7.1300001144409|1
2024-01-21 16:45:25|02788|20238|LL|91.05M|91050000|2.94|268275|-49.74|43|2024-04-30|15/03/2024||-0.24||251500000|2.9500000476837|1|2024-02-27|15/12/2023||-0.68||211200000|2.9500000476837|1
2024-01-21 16:45:32|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
2024-01-21 16:45:39|02790|16240|HAYN|644.34M|644340000|51.86|47322|-1.74|43|2024-05-02|15/03/2024||1.05||160600000|51.860000610352|1|2024-02-01|15/12/2023||0.7325||152390000|51.860000610352|1
2024-01-21 16:45:45|02791|1050737|RYTM|2.43B|2430000000|41.04|735547|39.78|29|2024-04-30|15/03/2024||-0.666||28210000|41.040000915527|1|2024-03-06|15/12/2023||-0.69||26350000|41.040000915527|1
2024-01-21 16:45:50|02792|1163484|ANNX|339.99M|339990000|4.34|835561|-37.19|21|2024-05-06|15/03/2024||-0.4367||0.00|4.3400001525879|1|2024-03-21|15/12/2023||-0.49||0.00|4.3400001525879|1
2024-01-21 16:45:55|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
2024-01-21 16:46:02|02794|15403|AMSC|293.18M|293180000|9.67|461414|81.43|36|2024-02-06|15/12/2023||-0.0567||34000000|9.670000076294|1|2023-11-01|15/09/2023|0.00|-0.11|34000000|30400000|6.2649998664856|1
2024-01-21 16:46:08|02795|15555|BGFV|103.57M|103570000|4.75|341144|-49.74|43|2024-04-30|15/03/2024||-0.09||216980000|4.75|1|2024-02-27|15/12/2023||-0.28||209230000|4.75|1
2024-01-21 16:46:15|02796|20414|OLP|446.59M|446590000|21.16|59508|-9.53|35|2024-05-02|15/03/2024||0.16||23110000|21.200000762939|1|2024-03-13|15/12/2023||0.16||22780000|21.200000762939|1
2024-01-21 16:46:22|02797|15795|CPSI|138.93M|138930000|9.78|192014|-65.21|43|2024-05-02|15/03/2024||0.2505||87440000|9.7799997329712|1|2024-02-13|15/12/2023||0.1782||85270000|9.7799997329712|1
2024-01-21 16:46:28|02798|29677|TDW|3.61B|3610000000|68.31|840947|60.65|43|2024-05-06|15/03/2024||0.8642||318930000|68.309997558594|1|2024-02-29|15/12/2023||0.7602||308270000|68.309997558594|1
2024-01-21 16:46:34|02799|20379|REX|767.71M|767710000|43.88|123681|39.92|35|2024-03-21|15/01/2024||0.7955||202700000|43.860000610352|1|2023-11-30|15/10/2023|1.49|0.69|221080000|206150000|36.889999389648|1
2024-01-21 16:46:40|02800|1152340|ALRS|416.09M|416090000|21.04|46270|-7.76|24|2024-04-24|15/03/2024||0.295||46360000|21.040000915527|1|2024-01-24|15/12/2023||0.05||39310000|21.040000915527|1
2024-01-21 16:46:47|02801|16110|FMNB|506.86M|506860000|13.52|78878|-4.99|37|2024-04-24|15/03/2024||0.32||42950000|13.520000457764|1|2024-01-31|15/12/2023||0.35||43650000|13.520000457764|1
2024-01-21 16:46:53|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
2024-01-21 16:47:00|02803|24290|TR|2.22B|2220000000|33.36|74239|-20.5|32|2024-02-13|15/12/2023|||||33.389999389648|1|2023-10-25|15/09/2023|||||29.280000686646|1
2024-01-21 16:47:07|02804|20760|IPI|236.6M|236600000|19.44|132140|-37.69|43|2024-04-29|15/03/2024||0.3565||73090000|19.430000305176|1|2024-03-04|15/12/2023||-0.0351||42370000|19.430000305176|1
2024-01-21 16:47:14|02805|31044|HTBI|454.03M|454030000|26.34|33398|8.62|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
2024-01-21 16:47:21|02806|41263|HY|1.11B|1110000000|64.37|79560|106.18|43|2024-04-30|15/03/2024||1.81||1020000000|64.370002746582|1|2024-02-20|15/12/2023||2||1030000000|64.370002746582|1
2024-01-21 16:47:28|02807|20508|OPY|404.01M|404010000|38.86|51307|-17.51|36|2024-02-02|15/12/2023|||||38.939998626709|1|2023-10-27|15/09/2023|||312700||33.790000915527|1
2024-01-21 16:47:33|02808|1152813|OPRT|132.81M|132810000|3.88|390239|-39.66|24|2024-05-06|15/03/2024||0.0775||261730000|3.8800001144409|1|2024-02-29|15/12/2023||-0.4002||223260000|3.8800001144409|1
2024-01-21 16:47:39|02809|21200|EBF|524.74M|524740000|20.27|80515|-2.22|35|2024-04-22|15/02/2024||0.39||101400000|20.280000686646|1|2023-12-18|15/11/2023|0.38|0.4|104620000|103400000|22.739999771118|1
2024-01-21 16:47:46|02810|16319|IBCP|537.47M|537470000|25.79|74566|10.54|41|2024-04-22|15/03/2024||0.6533||52640000|25.790000915527|1|2024-01-25|15/12/2023||0.7||53940000|25.790000915527|1
2024-01-21 16:47:53|02811|16169|GERN|1.03B|1030000000|1.89|4993562|-40.75|43|2024-05-09|15/03/2024||-0.1175||33330|1.8899999856949|1|2024-03-14|15/12/2023||-0.105||81500|1.8899999856949|1
2024-01-21 16:48:00|02812|16653|MOFG|397.16M|397160000|25.31|30071|-23.47|43|2024-04-25|15/03/2024||0.3733||45640000|25.309999465942|1|2024-01-25|15/12/2023||0.49||45100000|25.309999465942|1
2024-01-21 16:48:07|02813|20228|EVC|351.99M|351990000|3.99|245079|-34.48|43|2024-05-02|15/03/2024||0.02||262300000|4|1|2024-03-07|15/12/2023||0.07||308500000|4|1
2024-01-21 16:48:13|02814|961630|EQBK|501.54M|501540000|32.49|39277|1.21|33|2024-04-16|15/03/2024||0.854||53000000|32.459999084473|1|2024-01-24|15/12/2023||-1.85||49810000|32.459999084473|1
2024-01-21 16:48:20|02815|1141597|AMK|2.23B|2230000000|30.09|104564|21.48|25|2024-05-01|15/03/2024||0.577||141320000|30.090000152588|1|2024-02-08|15/12/2023||0.572||138040000|30.090000152588|1
2024-01-21 16:48:27|02816|29706|USM|3.71B|3710000000|43.68|212969|89.42|43|2024-05-02|15/03/2024||0.365||951200000|43.680000305176|1|2024-02-23|15/12/2023||0.039||984180000|43.680000305176|1
2024-01-21 16:48:33|02817|989654|CSTR|382.76M|382760000|18.48|163230|7.76|31|2024-04-19|15/03/2024||0.31||26500000|18.479999542236|1|2024-01-25|15/12/2023||0.31||26100000|18.479999542236|1
2024-01-21 16:48:41|02818|16102|FLIC|280.77M|280770000|12.43|139537|-33.17|43|2024-04-25|15/03/2024||0.2367||22970000|12.430000305176|1|2024-01-25|15/12/2023||0.2467||23210000|12.430000305176|1
2024-01-21 16:48:48|02819|24385|FSP|257.54M|257540000|2.47|506992|-15.99|43|2024-04-30|15/03/2024||-0.04||32320000|2.4900000095367|1|2024-02-13|15/12/2023||0.1||34380000|2.4900000095367|1
2024-01-21 16:48:54|02820|1097534|BFC|930.79M|930790000|89.8|23332|14.28|29|2024-04-16|15/03/2024||1.49||39900000|89.800003051758|1|2024-01-16|15/12/2023|3.39|1.45|75400000|39200000|81.26000213623|1
2024-01-21 16:48:59|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
2024-01-21 16:49:05|02822|1131006|FREE|164.55M|164550000|3.84|149086|-14.67|21|2024-05-09|15/03/2024||-0.04||138000000|3.8399999141693|1|2024-03-11|15/12/2023||0.0475||142680000|3.8399999141693|1
2024-01-21 16:49:11|02823|15430|APEI|214.83M|214830000|12.08|94715|-2.74|43|2024-05-07|15/03/2024||-0.1868||150390000|12.079999923706|1|2024-03-12|15/12/2023||-0.0468||151600000|12.079999923706|1
2024-01-21 16:49:17|02824|103918|RYAM|272.48M|272480000|4.17|616642|-26.58|39|2024-05-07|15/03/2024||-0.03||431300000|4.1700000762939|1|2024-02-21|15/12/2023||-0.0533||410530000|4.1700000762939|1
2024-01-21 16:49:24|02825|15489|ATNI|546.86M|546860000|36.07|60708|-24.29|43|2024-04-24|15/03/2024||-0.0307||192000000|36.069999694824|1|2024-02-21|15/12/2023||-0.0893||192650000|36.069999694824|1
2024-01-21 16:49:30|02826|30667|BHB|415.43M|415430000|27.41|35878|-12.15|34|2024-04-18|15/03/2024||0.635||37040000|27.409999847412|1|2024-01-25|15/12/2023||0.665||37610000|27.409999847412|1
2024-01-21 16:49:36|02827|1010658|NESR|740.97M|740970000|7.80|174162|7.29|28|2024-02-21|15/12/2023||0.23||304700000|7.8000001907349|1|2023-11-01|15/09/2023||0.21||304000000|5.6500000953674|1
2024-01-21 16:49:42|02828|1052915|MBIN|1.79B|1790000000|41.37|123298|61.6|29|2024-04-25|15/03/2024||1.37||139350000|41.369998931885|1|2024-01-29|15/12/2023||1.44||142650000|41.369998931885|1
2024-01-21 16:49:48|02829|1096115|GRTS|245.03M|245030000|2.57|1504501|-16.29|27|2024-05-09|15/03/2024||-0.3375||5680000|2.5699999332428|1|2024-03-07|15/12/2023||-0.3429||3880000|2.5699999332428|1
2024-01-21 16:49:54|02830|1056239|MVBF|277.66M|277660000|21.8|32717|0.93|29|2024-04-29|15/03/2024||0.4225||39130000|21.799999237061|1|2024-02-15|15/12/2023||0.3288||38020000|21.799999237061|1
2024-01-21 16:50:00|02831|1166009|DYN|1.27B|1270000000|15.62|1574130|12.54|18|2024-05-01|15/03/2024||-0.71||0.00|15.619999885559|1|2024-02-29|15/12/2023||-0.8641||0.00|15.619999885559|1
2024-01-21 16:50:05|02832|15394|AMNB|499.88M|499880000|47.03|22391|33.19|43|2024-04-18|15/03/2024||0.67||27400000|47.029998779297|1|2024-01-22|15/12/2023||0.69||27000000|47.029998779297|1
2024-01-21 16:50:12|02833|48378|CPS|287.54M|287540000|16.72|195377|33.76|42|2024-05-01|15/03/2024||-0.59||735000000|16.719999313354|1|2024-02-15|15/12/2023||-0.79||692800000|16.719999313354|1
2024-01-21 16:50:19|02834|17436|UFCS|548.76M|548760000|21.72|92962|-27.14|43|2024-05-08|15/03/2024||0.54||263600000|21.719999313354|1|2024-02-14|15/12/2023||0.5534||263600000|21.719999313354|1
2024-01-21 16:50:25|02835|1166231|ATHA|109.6M|109600000|2.88|328442|-17.48|18|2024-05-09|15/03/2024||-0.92||0.00|2.8800001144409|1|2024-03-21|15/12/2023||-0.945||0.00|2.8800001144409|1
2024-01-21 16:50:31|02836|8233|HOV|938.17M|938170000|150.96|79629|193.58|42|2024-03-07|15/01/2024|||||150.9700012207|1|2023-12-05|15/10/2023|13.05||887000000||98.900001525879|1
2024-01-21 16:50:38|02837|15675|CCNE|433.63M|433630000|20.88|53598|-11.38|40|2024-04-15|15/03/2024||0.47||53800000|20.879999160767|1|2024-01-23|15/12/2023||0.54||54500000|20.879999160767|1
2024-01-21 16:50:43|02838|21078|MCS|434.23M|434230000|13.7|370265|-8.67|43|2024-05-02|15/03/2024||-0.31||149850000|13.699999809265|1|2024-02-29|15/12/2023||-0.155||154930000|13.699999809265|1
2024-01-21 16:50:49|02839|17193|SMBC|551.63M|551630000|48.66|28504|2.83|35|2024-04-22|15/03/2024||1.04||40960000|48.659999847412|1|2024-01-22|15/12/2023||1.12||41170000|48.659999847412|1
2024-01-21 16:50:57|02840|24419|ALT|496.99M|496990000|9.25|10690675|-35.54|41|2024-05-14|15/03/2024||-0.46||0.00|9.25|1|2024-03-28|15/12/2023||-0.4375||857|9.25|1
2024-01-21 16:51:03|02841|15885|CZNC|312.48M|312480000|20.43|22723|-12.28|32|2024-04-18|15/03/2024||0.34||26620000|20.430000305176|1|2024-01-19|15/12/2023|0.28|0.39|28310000|26370000|19.889999389648|1
2024-01-21 16:51:09|02842|24294|VPG|418.99M|418990000|30.97|63735|-27.4|43|2024-05-07|15/03/2024||0.62||92950000|30.959999084473|1|2024-02-14|15/12/2023||0.57||90730000|30.959999084473|1
2024-01-21 16:51:25|02843|20269|NPK|591.74M|591740000|83.76|19251|17.89|38|2024-02-16|15/12/2023|||||83.550003051758|1|2023-10-27|15/09/2023|||||73|1
2024-01-21 16:51:39|02844|951005|VKTX|2.18B|2180000000|21.77|2465050|150.81|34|2024-04-24|15/03/2024||-0.27||0.00|21.770000457764|1|2024-02-07|15/12/2023||-0.257||0.00|21.770000457764|1
2024-01-21 16:51:46|02845|958117|BNED|45.58M|45580000|0.858|912621|-53.39|36|2024-03-05|15/01/2024||0.095||453120000|0.85759997367859|1|2023-12-06|15/10/2023|0.46|0.44|610400000|619460000|1.1499999761581|1
2024-01-21 16:51:52|02846|24384|UVE|481.57M|481570000|16.51|211391|34.89|40|2024-04-24|15/03/2024||1.03||422410000|16.5|1|2024-02-22|15/12/2023||-0.1627||428580000|16.5|1
2024-01-21 16:51:58|02847|15917|DJCO|464.8M|464800000|337.54|3618|14.96|28|2024-02-09|15/12/2023|||||337.54000854492|1|2023-12-15|15/09/2023|||||314.57000732422|1
2024-01-21 16:52:05|02848|24421|WSR|638.04M|638040000|12.69|440602|26.27|43|2024-04-30|15/03/2024||-0.0033||34500000|12.689999580383|1|2024-02-28|15/12/2023||-0.01||34030000|12.689999580383|1
2024-01-21 16:52:11|02849|101926|TRUE|286.87M|286870000|3.16|205538|2.6|39|2024-05-09|15/03/2024||-0.02||43600000|3.1600000858307|1|2024-02-21|15/12/2023||-0.0275||41850000|3.1600000858307|1
2024-01-21 16:52:18|02850|15779|CONN|116.61M|116610000|4.75|138608|-53.16|42|2024-03-26|15/01/2024||-1.34||377170000|4.75|1|2023-12-18|15/10/2023|-2.03|-1.53|280130000|298190000|3.039999961853|1
2024-01-21 16:52:26|02851|16837|OSBC|678.51M|678510000|15.18|174407|-0.59|39|2024-04-24|15/03/2024||0.5||71860000|15.180000305176|1|2024-01-24|15/12/2023||0.5367||72980000|15.180000305176|1
2024-01-21 16:52:32|02852|52891|CARE|322.99M|322990000|14.07|56140|-13.52|28|2024-04-25|15/03/2024||1.27||32740000|14.069999694824|1|2024-01-25|15/12/2023||0.1733||32460000|14.069999694824|1
2024-01-21 16:52:38|02853|16443|KBAL|447.94M|447940000|12.30|477850|70.36|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
2024-01-21 16:52:45|02854|15987|EGLE|752.18M|752180000|55.05|173224|0.71|37|2024-05-08|15/03/2024||0.4394||76320000|55.060001373291|1|2024-03-05|15/12/2023||0.7025||75940000|55.060001373291|1
2024-01-21 16:52:53|02855|24339|WTI|384.02M|384020000|2.615|2754921|-57.2|43|2024-05-01|15/03/2024||0.075||145700000|2.6199998855591|1|2024-02-28|15/12/2023||0.07||150170000|2.6199998855591|1
2024-01-21 16:53:00|02856|16890|ALTO|157.61M|157610000|2.07|1407426|-34.29|43|2024-05-06|15/03/2024||-0.04||307400000|2.0699999332428|1|2024-03-07|15/12/2023||0.12||314880000|2.0699999332428|1
2024-01-21 16:53:05|02857|50840|TOON|40.46M|40460000|1.14|194027|-83.48|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
2024-01-21 16:53:13|02858|17099|RUSHB|3.46B|3460000000|46.57|19647|26.86|43|2024-04-23|15/03/2024||0.735||1760000000|46.569999694824|1|2024-02-14|15/12/2023||0.85||1880000000|46.569999694824|1
2024-01-21 16:53:21|02859|6385|RBBN|511.76M|511760000|2.98|423201|-8.59|43|2024-04-24|15/03/2024||0.012||193650000|2.9800000190735|1|2024-02-14|15/12/2023||0.134||234790000|2.9800000190735|1
2024-01-21 16:53:29|02860|16865|FRPH|558.49M|558490000|58.93|10256|4.78|40|2024-03-06|15/12/2023|||||58.930000305176|1|2023-11-08|15/09/2023|0.13||10600000||54.369998931885|1
2024-01-21 16:53:35|02861|100234|LE|271.69M|271690000|8.64|117987|8.95|39|2024-03-21|15/01/2024||0.23||547390000|8.6400003433228|1|2023-12-05|15/10/2023|-0.11|-0.17|324740000|347700000|6.6500000953674|1
2024-01-21 16:53:42|02862|15670|CCBG|460.07M|460070000|27.13|34219|-15.14|43|2024-04-22|15/03/2024||0.742||56300000|27.129999160767|1|2024-01-23|15/12/2023||0.726||55930000|27.129999160767|1
2024-01-21 16:53:49|02863|17221|FRST|306.55M|306550000|12.42|99810|3.16|40|2024-04-25|15/03/2024||0.2867||35550000|12.420000076294|1|2024-01-25|15/12/2023||0.28||35670000|12.420000076294|1
2024-01-21 16:53:56|02864|20321|AUDAQ|472.96K|472960|0.1|34638|-98.83|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
2024-01-21 16:54:03|02865|24343|TRC|430.42M|430420000|16.07|48531|-19.57|36|2024-02-29|15/12/2023||-0.01||14300000|16.10000038147|1|2023-11-07|15/09/2023|-0.01|-0.03|10210000|17600000|16.25|1
2024-01-21 16:54:12|02866|16072|CIVB|271.7M|271700000|17.31|32256|-20.56|39|2024-04-26|15/03/2024||0.516||39330000|17.309999465942|1|2024-02-08|15/12/2023||0.576||39500000|17.309999465942|1
2024-01-21 16:54:20|02867|16513|EGIO|54.15M|54150000|0.231|1104499|-82.89|43|2024-04-25|15/03/2024||-0.0578||96600000|0.23119999468327|1|2024-02-08|15/12/2023||-0.0374||98450000|0.23119999468327|1
2024-01-21 16:54:26|02868|1008646|WTTR|854.18M|854180000|7.11|728679|-17.42|30|2024-05-07|15/03/2024||0.2176||390620000|7.1100001335144|1|2024-02-27|15/12/2023||0.1574||378420000|7.1100001335144|1
2024-01-21 16:54:33|02869|15962|EBTC|352.77M|352770000|29.09|15370|-18.24|29|2024-04-18|15/03/2024|||||29.090000152588|1|2024-01-25|15/12/2023|||||29.090000152588|1
2024-01-21 16:54:39|02870|962332|SMBK|389.68M|389680000|23|34456|-15.47|31|2024-04-22|15/03/2024||0.3971||39300000|22.930000305176|1|2024-01-22|15/12/2023||0.4129||39040000|22.930000305176|1
2024-01-21 16:54:45|02871|41330|TIPT|719.56M|719560000|19.580|81128|29.33|34|2024-03-13|15/12/2023|||||19.579999923706|1|2023-11-01|15/09/2023|0.04||416510000||15.109999656677|1
2024-01-21 16:54:52|02872|16048|EZPW|460.72M|460720000|8.42|357006|-2.43|43|2024-05-01|15/03/2024||0.2253||286020000|8.420000076294|1|2024-01-31|15/12/2023||0.2793||296280000|8.420000076294|1
2024-01-21 16:54:58|02873|20335|OIS|388.45M|388450000|6.07|601400|-29.66|43|2024-04-24|15/03/2024||0.062||207930000|6.0799999237061|1|2024-02-14|15/12/2023||0.092||216220000|6.0799999237061|1
2024-01-21 16:55:06|02874|15613|BSRR|307.29M|307290000|21.16|22734|-2.98|43|2024-04-22|15/03/2024||0.638||35760000|21.155000686646|1|2024-01-22|15/12/2023||0.688||36270000|21.155000686646|1
2024-01-21 16:55:13|02875|32536|ANIP|1.06B|1060000000|55.41|168894|31.87|42|2024-05-07|15/03/2024||1.08||118810000|55.409999847412|1|2024-02-28|15/12/2023||0.7833||121510000|55.409999847412|1
2024-01-21 16:55:18|02876|13954|RES|1.38B|1380000000|6.49|1670743|-24.71|43|2024-04-24|15/03/2024||0.212||386410000|6.4899997711182|1|2024-01-25|15/12/2023||0.1845||374220000|6.4899997711182|1
2024-01-21 16:55:24|02877|20373|NAT|927.06M|927060000|4.435|3556941|47.34|43|2024-05-20|15/03/2024||0.1404||71210000|4.4400000572205|1|2024-02-20|15/12/2023||0.1307||68850000|4.4400000572205|1
2024-01-21 16:55:29|02878|21152|CATO|139.76M|139760000|7.16|83511|-30.01|40|2024-03-21|15/01/2024|||||7.1900000572205|1|2023-11-16|15/10/2023|-0.3||158250000||7.3200001716614|1
2024-01-21 16:55:35|02879|949614|KDNY|2.90B|2900000000|40.39|2106401|52.07|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
2024-01-21 16:55:41|02880|48368|TCS|79.65M|79650000|1.54|300977|-68.31|36|2024-05-14|15/03/2024||0.1267||230510000|1.539999961853|1|2024-02-07|15/12/2023||-0.055||221380000|1.539999961853|1
2024-01-21 16:55:47|02881|1089437|PRVB|2.37B|2370000000|24.980|2740198|176.33|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
2024-01-21 16:55:52|02882|15861|CVLG|608.76M|608760000|47.02|52150|28.26|42|2024-04-25|15/03/2024||0.75||153100000|47.020000457764|1|2024-01-23|15/12/2023||1.03||214500000|47.020000457764|1
2024-01-21 16:55:59|02883|13987|MPAA|182.15M|182150000|9.29|83177|-30.57|40|2024-02-08|15/12/2023||0.27||182200000|9.289999961853|1|2023-11-09|15/09/2023|-0.1|0.17|196640000|186300000|8.1599998474121|1
2024-01-21 16:56:05|02884|52751|BVH|1.28B|1280000000|75|229787|153.81|30|2024-05-06|15/03/2024||0.7934||222860000|75|1|2024-03-11|15/12/2023||0.9566||239250000|75|1
2024-01-21 16:56:12|02885|17149|SENEA|381.97M|381970000|53.51|38799|-12.69|28|2024-02-07|15/12/2023|||||53.509998321533|1|2023-11-09|15/09/2023|||||54.080001831055|1
2024-01-21 16:56:18|02886|40068|INBK|224.74M|224740000|26|34301|3.71|36|2024-04-24|15/03/2024||0.365||27300000|26|1|2024-01-24|15/12/2023||0.31||26010000|26|1
2024-01-21 16:56:24|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
2024-01-21 16:56:30|02888|101910|PFIS|329.93M|329930000|46.86|14896|-7.94|29|2024-04-23|15/03/2024||0.8||24950000|46.860000610352|1|2024-01-29|15/12/2023||0.89||25100000|46.860000610352|1
2024-01-21 16:56:36|02889|1156858|PASG|49.28M|49280000|0.8989|651322|-44.51|19|2024-05-13|15/03/2024||-0.3955||0.00|0.89889997243881|1|2024-02-29|15/12/2023||-0.4029||0.00|0.89889997243881|1
2024-01-21 16:56:44|02890|24358|UFI|113.41M|113410000|6.23|83699|-22.42|43|2024-04-24|15/03/2024||-0.11||176950000|6.2600002288818|1|2024-01-24|15/12/2023||-0.82||139410000|6.2600002288818|1
2024-01-21 16:56:51|02891|16114|FNLC|287.22M|287220000|25.89|16906|-10.69|35|2024-04-17|15/03/2024|||||25.889999389648|1|2024-01-22|15/12/2023|||||25.889999389648|1
2024-01-21 16:56:57|02892|21057|CIA|131.81M|131810000|2.640|57923|10.46|32|2024-03-12|15/12/2023|||||2.6600000858307|1|2023-11-06|15/09/2023|0.05||59390000||3.0299999713898|1
2024-01-21 16:57:04|02893|15513|AXTI|113.19M|113190000|2.65|180998|-51.64|43|2024-04-24|15/03/2024||-0.1127||17970000|2.6500000953674|1|2024-02-21|15/12/2023||-0.1317||17570000|2.6500000953674|1
2024-01-21 16:57:10|02894|29688|TLYS|223M|223000000|7.44|106030|-6.42|40|2024-03-14|15/01/2024||-0.195||172300000|7.4400000572205|1|2023-11-30|15/10/2023|-0.03|-0.07|166500000|167980000|8.6499996185303|1
2024-01-21 16:57:16|02895|21085|QMCO|28.51M|28510000|0.3|392658|-81.48|42|2024-02-02|15/12/2023||-0.03||82800000|0.30000001192093|1|2023-11-02|15/09/2023|-0.04|-0.05|80000000|78500000|0.44600000977516|1
2024-01-21 16:57:23|02896|16241|HBCP|328.11M|328110000|40.27|14283|2.53|40|2024-04-23|15/03/2024||0.945||32800000|40.270000457764|1|2024-01-22|15/12/2023||1.04||33150000|40.270000457764|1
2024-01-21 16:57:30|02897|1010528|GNTY|403.11M|403110000|33.51|9443|-2.47|30|2024-04-15|15/03/2024||0.43||27300000|33.409999847412|1|2024-01-16|15/12/2023|0.51|0.47|28610000|27560000|31.909999847412|1
2024-01-21 16:57:37|02898|949584|FPI|561.47M|561470000|11.45|485274|-13.06|37|2024-05-08|15/03/2024||-0.06||8670000|11.449999809265|1|2024-03-13|15/12/2023||0.17||17550000|11.449999809265|1
2024-01-21 16:57:42|02899|1165658|AOUT|118.24M|118240000|9.14|41228|-14.9|16|2024-03-08|15/01/2024||0.05||51170000|9.1400003433228|1|2023-11-30|15/10/2023|0.25|0.2|57900000|53030000|8.4399995803833|1
2024-01-21 16:57:48|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
2024-01-21 16:57:55|02901|24326|TNK|2.01B|2010000000|59.05|480266|97.03|43|2024-05-09|15/03/2024||2.73||201690000|59.049999237061|1|2024-02-22|15/12/2023||3.59||218760000|59.049999237061|1
2024-01-21 16:58:00|02902|1168392|BRBS|60.65M|60650000|3.11|144731|-74.86|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
2024-01-21 16:58:06|02903|15456|ARTNA|384.21M|384210000|37.14|31411|-37.88|38|2024-04-30|15/03/2024||0.43||24000000|37.139999389648|1|2024-03-13|15/12/2023||0.32||26000000|37.139999389648|1
2024-01-21 16:58:12|02904|24394|CTO|377.69M|377690000|16.7|103993|-10.31|32|2024-04-25|15/03/2024||-0.1933||25890000|16.680000305176|1|2024-02-22|15/12/2023||-0.1267||25540000|16.680000305176|1
2024-01-21 16:58:18|02905|15495|ATRO|575.99M|575990000|16.87|139568|15.08|43|2024-05-08|15/03/2024||0.12||182800000|16.870000839233|1|2024-02-28|15/12/2023||0.05||172590000|16.870000839233|1
2024-01-21 16:58:24|02906|1169506|BOLT|42.52M|42520000|1.12|105711|-22.22|18|2024-05-09|15/03/2024||-0.53||1500000|1.1200000047684|1|2024-03-27|15/12/2023||-0.465||1710000|1.1200000047684|1
2024-01-21 16:58:31|02907|20652|NR|518.19M|518190000|6.09|882042|28.48|43|2024-04-30|15/03/2024||0.07||176220000|6.0900001525879|1|2024-02-08|15/12/2023||0.08||171140000|6.0900001525879|1
2024-01-21 16:58:37|02908|995704|JNCE|98.96M|98960000|1.880|3161967|72.48|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
2024-01-21 16:58:43|02909|17198|SMMF|418.97M|418970000|28.55|39326|14.84|31|2024-04-25|15/03/2024||1.09||45710000|28.549999237061|1|2024-01-26|15/12/2023||1.1||46500000|28.549999237061|1
2024-01-21 16:58:49|02910|1167138|SQZB|1.06M|1060000|0.036|152185|-95.08|17|2024-03-14|15/12/2023||-0.455||0.00|0.03599999845028|1|2023-11-08|15/09/2023|-0.8|-0.659|0.00|0.00|0.03700000047684|1
2024-01-21 16:58:55|02911|945635|AJX|146.69M|146690000|5.34|230416|-38.97|37|2024-05-02|15/03/2024||||7690000|5.3400001525879|1|2024-03-05|15/12/2023||0.205||7300000|5.3400001525879|1
2024-01-21 16:59:06|02912|958240|PVBC|183.26M|183260000|10.47|31724|25.54|29|2024-04-18|15/03/2024||0.08||14900000|10.470000267029|1|2024-01-25|15/12/2023||0.12||15500000|10.470000267029|1
2024-01-21 16:59:12|02913|1129489|SPFI|458.7M|458700000|27.83|27185|-0.86|25|2024-04-23|15/03/2024||0.5675||46580000|27.829999923706|1|2024-01-26|15/12/2023||0.6375||47010000|27.829999923706|1
2024-01-21 16:59:19|02914|16752|NRIM|295.56M|295560000|53.49|16540|1.1|43|2024-04-29|15/03/2024||0.88||24800000|53.490001678467|1|2024-01-29|15/12/2023||1.08||26800000|53.490001678467|1
2024-01-21 16:59:25|02915|976068|SYRE|868.83M|868830000|24.12|137405|95.43|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
2024-01-21 16:59:32|02916|15330|ACTG|378.57M|378570000|3.79|218983|-10.4|43|2024-05-09|15/03/2024||0.15||8000000|3.789999961853|1|2024-03-14|15/12/2023||0.12||8000000|3.789999961853|1
2024-01-21 16:59:39|02917|24438|LCTX|183.74M|183740000|1.035|612165|-30.54|40|2024-05-09|15/03/2024||-0.04||1360000|1.0499999523163|1|2024-03-14|15/12/2023||-0.0414||2490000|1.0499999523163|1
2024-01-21 16:59:45|02918|20494|HT|482.37M|482370000|9.98|636547|12.39|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
2024-01-21 16:59:52|02919|31020|CSTE|141.2M|141200000|4.09|46794|-32.4|43|2024-05-08|15/03/2024||-0.2377||143300000|4.0900001525879|1|2024-02-07|15/12/2023||-0.1662||125070000|4.0900001525879|1
2024-01-21 16:59:58|02920|940762|LOCO|297.24M|297240000|9.02|292287|-18.67|39|2024-05-02|15/03/2024||0.19||120750000|9.0200004577637|1|2024-03-07|15/12/2023||0.1613||110520000|9.0200004577637|1
2024-01-21 17:00:05|02921|1089602|AMAL|777.16M|777160000|25.57|134760|11.51|28|2024-04-25|15/03/2024||0.6967||72230000|25.569999694824|1|2024-01-25|15/12/2023||0.7152||71480000|25.569999694824|1
2024-01-21 17:00:17|02922|1081658|KZR|60.42M|60420000|0.83|646971|-87.07|29|2024-05-09|15/03/2024||-0.2771||2000000|0.8299999833107|1|2024-03-14|15/12/2023||-0.3595||0.00|0.8299999833107|1
2024-01-21 17:00:24|02923|102889|CBAY|2.78B|2780000000|24.5|1851062|253.03|39|2024-05-09|15/03/2024||-0.3109||0.00|24.5|1|2024-03-14|15/12/2023||-0.3041||344440|24.5|1
2024-01-21 17:00:31|02924|16836|ORRF|296.4M|296400000|27.93|30761|17.25|37|2024-04-16|15/03/2024||0.7167||31810000|27.930000305176|1|2024-01-24|15/12/2023||0.8033||32470000|27.930000305176|1
2024-01-21 17:00:38|02925|31038|HBMD|438.35M|438350000|23.30|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
2024-01-21 17:00:44|02926|1008978|PCSB|291.97M|291970000|19.04|59022|0|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
2024-01-21 17:00:49|02927|20945|SB|448.66M|448660000|4.01|710692|25.71|42|2024-02-13|15/12/2023||0.1819||74030000|4.0199999809265|1|2023-11-07|15/09/2023|0.08|0.1|64650000|58220000|3.2400000095367|1
2024-01-21 17:00:55|02928|16659|MPB|381.71M|381710000|22.9|31136|-24.99|29|2024-04-25|15/03/2024||0.6267||43440000|22.89999961853|1|2024-01-25|15/12/2023||0.5867||42510000|22.89999961853|1
2024-01-21 17:01:03|02929|30911|RLGT|294.57M|294570000|6.28|115520|15.87|41|2024-05-08|15/03/2024||0.0347||235190000|6.2800002098083|1|2024-02-08|15/12/2023||0.0379||239200000|6.2800002098083|1
2024-01-21 17:01:09|02930|17140|SCOR|90.16M|90160000|18.96|14717|-25.94|42|2024-02-29|15/12/2023||0.1||102370000|18.959999084473|1|2023-11-06|15/09/2023|-0.02|0.06|91000000|95400000|0.006402372547853|2023-12-20
2024-01-21 17:01:16|02931|16683|MTRX|254.99M|254990000|9.37|195480|19.36|43|2024-05-08|15/03/2024||0.06||220270000|9.3699998855591|1|2024-02-07|15/12/2023||0.015||200140000|9.3699998855591|1
2024-01-21 17:01:23|02932|48365|BHR|167.4M|167400000|2.3|326396|-54.81|39|2024-05-01|15/03/2024||0.02||215210000|2.2999999523163|1|2024-02-29|15/12/2023||-0.2685||175570000|2.2999999523163|1
2024-01-21 17:01:30|02933|28172|EMWPF|1.9K|1900|0.0001|39411|-99.93|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
2024-01-21 17:01:36|02934|1129393|RRBI|379.2M|379200000|53.17|12627|8.31|25|2024-04-26|15/03/2024||0.925||25220000|53.169998168945|1|2024-01-30|15/12/2023||0.99||25440000|53.169998168945|1
2024-01-21 17:01:43|02935|20707|OCN|226.39M|226390000|29.52|18393|-17.84|43|2024-05-02|15/03/2024||1.21||267910000|29.489999771118|1|2024-02-28|15/12/2023||0.9267||261720000|29.489999771118|1
2024-01-21 17:01:49|02936|17201|SMSI|55.57M|55570000|0.773|345391|-73.97|42|2024-05-08|15/03/2024||-0.01||8800000|0.77259999513626|1|2024-03-07|15/12/2023||||11090000|0.77259999513626|1
2024-01-21 17:01:55|02937|1073373|SURF|65.08M|65080000|1.070|557244|7|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
2024-01-21 17:02:02|02938|17609|ZEUS|713.71M|713710000|64.11|87935|58.61|43|2024-05-02|15/03/2024||0.81||565160000|64.110000610352|1|2024-02-22|15/12/2023||0.2967||502270000|64.110000610352|1
2024-01-21 17:02:08|02939|1046340|HFFG|281.6M|281600000|5.200|54898|24.11|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
2024-01-21 17:02:14|02940|17507|VRA|229.66M|229660000|7.45|311197|32.33|42|2024-03-13|15/01/2024||0.185||142050000|7.4499998092651|1|2023-12-06|15/10/2023|0.19|0.09|115000000|123090000|6.9200000762939|1
2024-01-21 17:02:21|02941|31035|FSBW|271.74M|271740000|35.31|14053|4.1|30|2024-04-25|15/03/2024||0.99||34750000|35.310001373291|1|2024-01-25|15/12/2023||1.02||34750000|35.310001373291|1
2024-01-21 17:02:28|02942|16523|LFCR|207.48M|207480000|7.03|146708|0.43|43|2024-04-02|15/02/2024||0.06||34120000|7.0300002098083|1|2024-01-22|15/11/2023||-0.03||29570000|7.0300002098083|1
2024-01-21 17:02:35|02943|48416|FRBA|344.95M|344950000|13.83|49325|3.13|37|2024-04-22|15/03/2024||0.4033||31310000|13.829999923706|1|2024-01-24|15/12/2023||0.39||31130000|13.829999923706|1
2024-01-21 17:02:40|02944|993273|GTYH|396.33M|396330000|6.300|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
2024-01-21 17:02:46|02945|1089261|MESA|39.2M|39200000|0.960|1444443|-62.93|33|2024-05-06|15/03/2024||0.02||135000000|0.95999997854233|1|2024-02-07|15/12/2023||-0.32||126000000|0.95999997854233|1
2024-01-21 17:02:53|02946|20279|AHT|56.87M|56870000|1.46|553788|-76.03|44|2024-05-02|15/03/2024||-1.73||298690000|1.4700000286102|1|2024-02-28|15/12/2023||-1.87||322280000|1.4700000286102|1
2024-01-21 17:03:00|02947|15508|AVNW|355M|355000000|30.29|81330|-2.7|43|2024-05-13|15/03/2024||0.8667||96270000|30.290000915527|1|2024-01-31|15/12/2023||0.9117||91470000|30.290000915527|1
2024-01-21 17:03:06|02948|20460|PKE|288.21M|288210000|14.26|53061|10.56|41|2024-01-09|15/11/2023|0.06||11640000||14.170000076294|1|2023-10-05|15/08/2023|0.09||12480000||15.680000305176|1
2024-01-21 17:03:11|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
2024-01-21 17:03:18|02950|16577|MCBC|374.81M|374810000|10.93|67800|3.41|41|2024-04-25|15/03/2024||0.3||26490000|10.930000305176|1|2024-01-25|15/12/2023||0.3133||26720000|10.930000305176|1
2024-01-21 17:03:24|02951|29685|TK|764.88M|764880000|8.410|621021|80.86|42|2024-02-22|15/12/2023|||||8.4099998474121|1|2023-11-02|15/09/2023|0.27||311680000||7.3800001144409|1
2024-01-21 17:03:30|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
2024-01-21 17:03:35|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
2024-01-21 17:03:41|02954|24401|VHC|22.69M|22690000|6.2600|22509|-42.82|33|2023-11-07|15/09/2023|||||5.539999961853|1|2023-08-08|15/06/2023|||||4.3109998703003|2
2024-01-21 17:03:49|02955|16946|POWL|959.26M|959260000|80.21|145534|106.35|43|2024-05-07|15/03/2024||0.93||185160000|80.209999084473|1|2024-01-30|15/12/2023||0.56||156040000|80.209999084473|1
2024-01-21 17:03:53|02956|1073036|FIXX|33.93M|33930000|0.586|341111|-64.29|29|2024-05-13|15/03/2024||-0.23||500000|0.58560001850128|1|2024-03-13|15/12/2023||-0.285||500000|0.58560001850128|1
2024-01-21 17:04:00|02957|20915|BRT|347.59M|347590000|17.76|35516|-12.04|31|2024-05-06|15/03/2024||-0.17||24770000|17.780000686646|1|2024-03-13|15/12/2023||-0.08||23580000|17.780000686646|1
2024-01-21 17:04:06|02958|1129485|PSTL|371.03M|371030000|14.21|113174|-5.08|23|2024-05-08|15/03/2024||0.0167||14580000|14.199999809265|1|2024-03-27|15/12/2023||0.0279||15140000|14.199999809265|1
2024-01-21 17:04:12|02959|949628|XBIT|141.53M|141530000|4.65|19458|10.71|35|2024-02-28|15/12/2023|||||4.6500000953674|1|2023-11-09|15/09/2023|||||3.954999923706|1
2024-01-21 17:04:20|02960|16973|EYPT|1.05B|1050000000|22.32|1450203|430.17|40|2024-05-01|15/03/2024||-0.468||7500000|22.319999694824|1|2024-02-29|15/12/2023||-0.502||8430000|22.319999694824|1
2024-01-21 17:04:26|02961|1163124|NKTX|364.12M|364120000|7.42|2169207|39.47|19|2024-05-09|15/03/2024||-0.6043||0.00|7.4200000762939|1|2024-03-15|15/12/2023||-0.6007||0.00|7.4200000762939|1
2024-01-21 17:04:31|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
2024-01-21 17:04:38|02963|15905|DGICA|474.63M|474630000|14.2|40591|-6.7|43|2024-04-22|15/03/2024||0.31||244420000|14.199999809265|1|2024-02-20|15/12/2023||0.1817||211280000|14.199999809265|1
2024-01-21 17:04:45|02964|31073|CRDF|67.46M|67460000|1.51|179392|-14.69|42|2024-05-07|15/03/2024||-0.2843||33330|1.5099999904633|1|2024-02-29|15/12/2023||-0.2671||50000|1.5099999904633|1
2024-01-21 17:04:52|02965|992681|CTXR|114.61M|114610000|0.721|580509|-47.75|29|2024-05-13|15/03/2024||0.26||22220000|0.72100001573563|1|2024-02-09|15/12/2023||||21300000|0.72100001573563|1
2024-01-21 17:04:58|02966|16622|MHLD|171.6M|171600000|1.700|166841|-27.97|42|2024-03-11|15/12/2023|||||1.7000000476837|1|2023-11-08|15/09/2023|-0.03||||1.6599999666214|1
2024-01-21 17:05:05|02967|1034513|BBCP|421.38M|421380000|7.84|81103|20.8|28|2024-03-07|15/01/2024||0.0543||97990000|7.8400001525879|1|2024-01-11|15/10/2023|0.16|0.1795|120200000|119650000|7.9299998283386|1
2024-01-21 17:05:14|02968|16780|NWPX|285.2M|285200000|28.48|35349|-17.69|43|2024-05-01|15/03/2024||0.36||103930000|28.479999542236|1|2024-03-13|15/12/2023||0.4567||108030000|28.479999542236|1
2024-01-21 17:05:19|02969|1052355|FDBC|269.44M|269440000|47.30|9899|2.12|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
2024-01-21 17:05:26|02970|101858|CSLT|335.51M|335510000|2.050|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
2024-01-21 17:05:31|02971|50995|DRIO|62.59M|62590000|2.3|209395|-60.48|35|2024-05-14|15/03/2024||-0.4567||5590000|2.2999999523163|1|2024-03-19|15/12/2023||-0.53||4050000|2.2999999523163|1
2024-01-21 17:05:38|02972|15683|CECO|657.61M|657610000|18.89|267389|32.28|42|2024-05-08|15/03/2024||0.165||129370000|18.889999389648|1|2024-03-07|15/12/2023||0.24||144450000|18.889999389648|1
2024-01-21 17:05:44|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
2024-01-21 17:05:49|02974|16744|NNBR|188.94M|188940000|3.99|105581|104.62|41|2024-05-09|15/03/2024||-0.06||124100000|3.9900000095367|1|2024-03-07|15/12/2023||-0.09||114650000|3.9900000095367|1
2024-01-21 17:05:55|02975|1166560|ONCR|3.39M|3390000|0.13|493532|-67.09|18|2024-05-01|15/03/2024||-0.26||0.00|0.12999999523163|1|2024-03-06|15/12/2023||-0.27||0.00|0.12999999523163|1
2024-01-21 17:06:02|02976|20960|FF|244.64M|244640000|5.58|324857|-41.75|42|2024-03-15|15/12/2023|||||5.5900001525879|1|2023-11-09|15/09/2023|0.06||116800000||6.3899998664856|1
2024-01-21 17:06:09|02977|1076698|USX|322.82M|322820000|6.140|556868|198.06|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
2024-01-21 17:06:16|02978|15889|DAKT|353.74M|353740000|7.66|641245|139.37|42|2024-02-21|15/01/2024||0.12||203500000|7.6599998474121|1|2023-12-05|15/10/2023|0.05|0.13|199400000|213700000|10.25|1
2024-01-21 17:06:23|02979|100200|EIGR|9.97M|9970000|6.75|10563|-84.04|39|2024-03-14|15/12/2023||-0.295||4990000|6.7399997711182|1|2023-11-09|15/09/2023|-0.41|-0.31|3200000|4910000|3.7800000508626|3
2024-01-21 17:06:30|02980|16495|LCUT|168.41M|168410000|7.72|53621|-4.34|43|2024-05-08|15/03/2024||-0.11||145190000|7.7199997901917|1|2024-03-14|15/12/2023||0.33||197660000|7.7199997901917|1
2024-01-21 17:06:36|02981|1080088|AVRO|59.28M|59280000|1.33|271884|52.89|29|2024-05-09|15/03/2024||-0.16||0.00|1.3300000429153|1|2024-03-20|15/12/2023||-0.385||0.00|1.3300000429153|1
2024-01-21 17:06:41|02982|1096079|CBNK|317.07M|317070000|22.82|29121|-0.44|29|2024-04-18|15/03/2024||0.584||42490000|22.819999694824|1|2024-01-24|15/12/2023||0.622||42720000|22.819999694824|1
2024-01-21 17:06:46|02983|1153038|HBT|638.96M|638960000|20.15|32929|1.77|23|2024-04-22|15/03/2024||0.558||57040000|20.14999961853|1|2024-01-24|15/12/2023||0.5934||58090000|20.14999961853|1
2024-01-21 17:06:52|02984|1152989|KRRO|328.69M|328690000|41.1|51752|-82.69|23|2024-03-27|15/12/2023||-0.29||0.00|41.099998474121|1|2023-11-20|15/09/2023||-0.355||0.00|38.990001678467|1
2024-01-21 17:06:59|02985|16192|GLRE|394.72M|394720000|11.170|86058|17.09|42|2024-03-06|15/12/2023||0.865|||11.170000076294|1|2023-11-08|15/09/2023|0.39|-0.15|168280000||11.140000343323|1
2024-01-21 17:07:05|02986|16923|PLPC|606.79M|606790000|124.00|16826|44.78|30|2024-03-08|15/12/2023|||||124|1|2023-11-01|15/09/2023|||||135.35000610352|1
2024-01-21 17:07:12|02987|998045|NODK|263.88M|263880000|12.82|11259|-5.74|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
2024-01-21 17:07:17|02988|1169488|AFCG|242.01M|242010000|11.83|136322|-25.64|15|2024-05-07|15/03/2024||0.522||16300000|11.829999923706|1|2024-03-06|15/12/2023||0.5025||16340000|11.829999923706|1
2024-01-21 17:07:24|02989|16914|PKOH|311.3M|311300000|25.37|42418|100.71|42|2024-05-06|15/03/2024||0.825||446650000|25.370000839233|1|2024-03-13|15/12/2023||0.555||386450000|25.370000839233|1
2024-01-21 17:07:30|02990|940832|ADVM|85.68M|85680000|0.848|373768|24.71|36|2024-05-08|15/03/2024||-0.2575||0.00|0.84810000658035|1|2024-03-06|15/12/2023||-0.3083||0.00|0.84810000658035|1
2024-01-21 17:07:36|02991|1121798|ASLE|531.25M|531250000|10.35|440965|-39.79|21|2024-05-07|15/03/2024||0.19||109710000|10.35000038147|1|2024-03-11|15/12/2023||0.3575||158050000|10.35000038147|1
2024-01-21 17:07:43|02992|20884|MG|233.72M|233720000|7.69|63111|50.49|45|2024-05-01|15/03/2024||0.0475||173280000|7.6999998092651|1|2024-03-07|15/12/2023||0.14||174160000|7.6999998092651|1
2024-01-21 17:07:49|02993|41341|TNXP|16.6M|16600000|0.2832|1475253|-96.32|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
2024-01-21 17:07:55|02994|1121155|TCRR|58.11M|58110000|1.48|398599|12.98|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
2024-01-21 17:08:02|02995|17495|VLGEA|380.7M|380700000|25.71|29306|10.82|34|2024-03-06|15/01/2024|||||25.709999084473|1|2023-12-05|15/10/2023|||||26.280000686646|1
2024-01-21 17:08:07|02996|16665|||||||35|2022-04-28|15/03/2022|||||23.489999771118|1|2022-02-03|15/12/2021||0.55||41880000|23.489999771118|1
2024-01-21 17:08:13|02997|52760|||||||39|2024-03-06|15/12/2023|||||1.0599999427795|1|2023-11-09|15/09/2023|-0.09||375300||1.1000000238419|1
2024-01-21 17:08:19|02998|16106|FLXS|149.8M|149800000|28.80|16439|56.52|38|2024-04-22|15/03/2024||0.45||102120000|28.799999237061|1|2024-02-05|15/12/2023||0.27||96770000|28.799999237061|1
2024-01-21 17:08:25|02999|31034|FRGI|217.69M|217690000|8.49|366138|2.78|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
2024-01-21 17:08:33|03000|976457|SCWX|614.67M|614670000|7.12|27860|-3.13|31|2024-03-21|15/01/2024||-0.0352||86520000|7.1199998855591|1|2023-12-07|15/10/2023|0.00|-0.0686|89360000|88970000|5.8600001335144|1
2024-01-21 17:08:40|03001|20546|ODC|483.15M|483150000|66.02|18048|86.66|43|2024-03-07|15/01/2024|||||66.160003662109|1|2023-12-11|15/10/2023|1.5||111440||59.029998779297|1
2024-01-21 17:08:47|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
2024-01-21 17:08:54|03003|1169484|SNSE|19.8M|19800000|0.79|73956|-48.23|18|2024-05-07|15/03/2024||-0.305||0.00|0.7921000123024|1|2024-03-07|15/12/2023||-0.3064||0.00|0.7921000123024|1
2024-01-21 17:08:59|03004|1163254|PSTX|263.92M|263920000|2.76|868834|-63.1|20|2024-05-07|15/03/2024||-0.3774||8800000|2.7599999904633|1|2024-03-07|15/12/2023||-0.3869||6650000|2.7599999904633|1
2024-01-21 17:09:07|03005|1153684|ETNB|1.03B|1030000000|11.04|1332779|-11.47|24|2024-05-08|15/03/2024||-0.5292||0.00|11.039999961853|1|2024-03-20|15/12/2023||-0.4908||375000|11.039999961853|1
2024-01-21 17:09:21|03006|17502|VOXX|198.86M|198860000|8.8|35727|-12.7|44|2024-05-13|15/02/2024||-0.15||126200000|8.8000001907349|1|2024-01-09|15/11/2023|0.08|-0.1|135260000|127200000|10.470000267029|1
2024-01-21 17:09:28|03007|1156575|BDTX|142.51M|142510000|2.76|458411|-8|24|2024-05-08|15/03/2024||-0.516||0.00|2.7599999904633|1|2024-03-26|15/12/2023||-0.466||0.00|2.7599999904633|1
2024-01-21 17:09:33|03008|1163279|TIG|315.63M|315630000|6.16|354444|1.65|15|2023-08-31|15/06/2023||0.11|||6.1599998474121|1|2023-05-10|15/03/2023||0.115||656150000|6.1599998474121|1
2024-01-21 17:09:40|03009|16702|NATR|327.33M|327330000|17.16|73131|81.2|43|2024-05-09|15/03/2024||0.23||114100000|17.159999847412|1|2024-03-13|15/12/2023||0.15||112700000|17.159999847412|1
2024-01-21 17:09:45|03010|1167743|SPRY|580.78M|580780000|6.05|501012|-9.57|18|2024-05-13|15/03/2024||-0.18||2000000|6.0500001907349|1|2024-03-21|15/12/2023||-0.1792||0.00|6.0500001907349|1
2024-01-21 17:09:51|03011|1163753|PBFS|253.27M|253270000|10.05|17091|-9.13|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
2024-01-21 17:09:58|03012|1061143|ACET|105.32M|105320000|2.44|769676|-72.4|29|2024-05-08|15/03/2024||-0.7143||2330000|2.4400000572205|1|2024-03-13|15/12/2023||-0.6833||714290|2.4400000572205|1
2024-01-21 17:10:05|03013|21030|IVCRQ|493.82K|493820|0.013|431897|-97.91|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
2024-01-21 17:10:11|03014|102927|IMUX|51.69M|51690000|1.15|768349|-38.17|39|2024-05-09|15/03/2024||-0.49||0.00|1.1449999809265|1|2024-02-22|15/12/2023||-0.5025||0.00|1.1449999809265|1
2024-01-21 17:10:16|03015|30798|IBIO|2.12M|2120000|1.0581|161733|-92.44|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
2024-01-21 17:10:23|03016|1131052|FOA|214.95M|214950000|0.93|98606|-46.55|18|2024-05-06|15/03/2024||-0.04||67000000|0.93739998340607|1|2024-02-28|15/12/2023||-0.08||62000000|0.93739998340607|1
2024-01-21 17:10:30|03017|20854|CRDa|611.27M|611270000|12.71|84063|99.84|43|2024-05-06|15/03/2024||0.3||340750000|12.75|1|2024-03-06|15/12/2023||0.1967||320560000|12.75|1
2024-01-21 17:10:36|03018|1129438|MEC|271.93M|271930000|13.42|51205|0.52|25|2024-04-30|15/03/2024||0.1758||160840000|13.390000343323|1|2024-02-27|15/12/2023||0.1707||152310000|13.390000343323|1
2024-01-21 17:10:43|03019|16229|ONCT|21.58M|21580000|7.21|16627|-69.19|42|2024-03-07|15/12/2023||-0.155||175000|7.289999961853|1|2023-11-09|15/09/2023|-0.17|-0.15|180000|125000|3.2980000972748|2
2024-01-21 17:10:50|03020|15609|BSET|139.09M|139090000|15.77|19287|-13.78|38|2024-03-28|15/02/2024||0.005||93080000|15.770000457764|1|2024-01-22|15/11/2023||-0.055||90810000|15.770000457764|1
2024-01-21 17:10:56|03021|1072329|GORV|61.44M|61440000|4.38|160240|-65.57|29|2024-05-09|15/03/2024||-0.1967||294330000|4.3800001144409|1|2024-03-21|15/12/2023||-0.5625||227680000|4.3800001144409|1
2024-01-21 17:11:02|03022|1043280|MBIO|12.36M|12360000|1.35|111140|-87.12|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
2024-01-21 17:11:08|03023|16478|KVHI|95.11M|95110000|4.85|66129|-53.45|43|2024-05-03|15/03/2024||-0.02||32870000|4.8499999046326|1|2024-03-01|15/12/2023||-0.02||32860000|4.8499999046326|1
2024-01-21 17:11:16|03024|16124|FRBK|6.34M|6340000|0.090|106453|-96.25|37|2024-04-24|15/03/2024||-0.05||27710000|0.09000000357628|1|2024-01-22|15/12/2023||-0.06||27060000|0.09000000357628|1
2024-01-21 17:11:22|03025|1097779|LEGH|566.87M|566870000|23.24|46728|19.55|27|2024-05-15|15/03/2024||0.69||57300000|23.239999771118|1|2024-03-13|15/12/2023||0.665||59930000|23.239999771118|1
2024-01-21 17:11:27|03026|1174322|AOMR|267.63M|267630000|10.73|49783|36.69|16|2024-05-09|15/03/2024||0.2495||8520000|10.720000267029|1|2024-03-12|15/12/2023||0.1846||8400000|10.720000267029|1
2024-01-21 17:11:34|03027|20673|BH|470.2M|470200000|151.69|3039|2.16|32|2024-02-26|15/12/2023|||||151.39999389648|1|2023-11-03|15/09/2023|-195.55||90940000||152.77000427246|1
2024-01-21 17:11:41|03028|1137408|BCEL|11.89M|11890000|0.3|7557584|-80.52|24|2024-05-09|15/03/2024||-0.2597||0.00|0.30000001192093|1|2024-03-13|15/12/2023||-0.3167||0.00|0.30000001192093|1
2024-01-21 17:11:45|03029|1163487|INZY|266.19M|266190000|4.31|411805|139.44|19|2024-05-07|15/03/2024||-0.36||0.00|4.3099999427795|1|2024-03-21|15/12/2023||-0.3157||0.00|4.3099999427795|1
2024-01-21 17:11:51|03030|1072283|HOFV|23.49M|23490000|3.65|27393|-71.84|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
2024-01-21 17:11:57|03031|17310|TAST|457.86M|457860000|9.4|1034484|356.31|43|2024-05-09|15/03/2024||0.0444||455740000|9.3999996185303|1|2024-02-28|15/12/2023||0.0434||466180000|9.3999996185303|1
2024-01-21 17:12:03|03032|1061145|SLDB|300.92M|300920000|8.1|643421|10.5|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
2024-01-21 17:12:08|03033|1168308|MILE|136.94M|136940000|1.050|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
2024-01-21 17:12:13|03034|1086972|RVI|63.35M|63350000|3.00|403523.16|0|21|2022-08-10|15/06/2022|||||3|1|2022-05-02|15/03/2022|0.07||||3|1
2024-01-21 17:12:19|03035|1008760|EEX|386.16M|386160000|6.13|56509|61.32|30|2024-05-02|15/03/2024||0.36||130650000|6.1399998664856|1|2024-02-15|15/12/2023||0.135||106150000|6.1399998664856|1
2024-01-21 17:12:25|03036|41224|NGVC|347.2M|347200000|15.26|52032|61.48|43|2024-05-02|15/03/2024||0.2879|||15.260000228882|1|2024-02-01|15/12/2023||0.1865|||15.260000228882|1
2024-01-21 17:12:31|03037|989653|FLNT|50.01M|50010000|0.616|120683|-55.07|31|2024-05-06|15/03/2024||-0.03||67460000|0.61559998989105|1|2024-03-13|15/12/2023||-0.015||72590000|0.61559998989105|1
2024-01-21 17:12:39|03038|21142|SRT|178.53M|178530000|4.425|302942|8.72|43|2024-05-06|15/03/2024||0.14||103000000|4.4200000762939|1|2024-03-14|15/12/2023||0.175||99730000|4.4200000762939|1
2024-01-21 17:12:45|03039|40101|ACIC|504.82M|504820000|11.5|445537|580.47|42|2024-05-07|15/03/2024||0.37||335100000|11.5|1|2024-02-21|15/12/2023||-0.1||108760000|11.5|1
2024-01-21 17:12:51|03040|1156304|VEL|520.25M|520250000|15.82|25094|58.2|23|2024-05-02|15/03/2024||0.3575||43100000|15.869999885559|1|2024-03-07|15/12/2023||0.3764||43400000|15.869999885559|1
2024-01-21 17:12:55|03041|961750|AC|739.5M|739500000|34.25|5888|-9.96|26|2023-05-10|15/03/2023|0.81||2470000||36.849998474121|1|2023-02-08|15/12/2022|0.62||7540000||37|1
2024-01-21 17:13:01|03042|1169946|TLIS|14.59M|14590000|8.01|17101|-14.53|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
2024-01-21 17:13:06|03043|1082076|LSEA|476.22M|476220000|12.6|200774|99.05|20|2024-05-01|15/03/2024||0.03||248800000|12.60000038147|1|2024-03-07|15/12/2023||0.26||325690000|12.60000038147|1
2024-01-21 17:13:12|03044|958191|STON|419.20M|419200000|3.530|621490|0|29|2022-11-17|15/09/2022|||||3.5299999713898|1|2022-08-11|15/06/2022|-0.15||80000000||3.4100000858307|1
2024-01-21 17:13:17|03045|1167742|SGTX|56.50M|56500000|22.47|129400|133.73|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
2024-01-21 17:13:23|03046|17355|TISI|27.56M|27560000|6.34|12159|-20.75|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
2024-01-21 17:13:33|03047|20885|NL|259.79M|259790000|5.3|24795|-29.43|42|2024-05-08|15/03/2024||0.134|||5.3200001716614|1|2024-03-11|15/12/2023||0.057|||5.3200001716614|1
2024-01-21 17:13:38|03048|16857|HPK|1.7B|1700000000|13.24|360170|-49.04|22|2024-05-13|15/03/2024||0.5875||342520000|13.239999771118|1|2024-03-04|15/12/2023||0.6975||353490000|13.239999771118|1
2024-01-21 17:13:44|03049|29712|VHI|385.86M|385860000|13.64|12241|-43.59|42|2024-05-09|15/03/2024||0.446|||13.640000343323|1|2024-03-14|15/12/2023||0.048|||13.640000343323|1
2024-01-21 17:13:49|03050|1166745|SPRB|97.3M|97300000|2.39|176268|-6.64|18|2024-05-08|15/03/2024||-0.38||1000000|2.3900001049042|1|2024-03-13|15/12/2023||-0.3833||1770000|2.3900001049042|1
2024-01-21 17:13:55|03051|1169333|HMPT|321.44M|321440000|2.320|189522|35.67|16|2023-11-02|15/09/2023||||53070000|2.3199999332428|1|2023-08-09|15/06/2023||-0.03||49980000|2.3199999332428|1
2024-01-21 17:14:01|03052|24437|CIX|274.1M|274100000|22.01|9809|20.6|41|2024-02-28|15/12/2023|||||22.260000228882|1|2023-11-01|15/09/2023|||||18.819999694824|1
2024-01-21 17:14:07|03053|348|ADSGn|29.4B|29400000000|164.68|495914|12.46|43|2024-04-30|15/03/2024||1.13||5350000000|164.67999267578|1|2024-03-06|15/12/2023||-1.52||5010000000|164.67999267578|1
2024-01-21 17:14:13|03054|347|ALVG|96.39B|96390000000|247.15|762205|12.14|44|2024-05-15|15/03/2024||6.03||17100000000|247.14999389648|1|2024-02-23|15/12/2023||6.16||15370000000|247.14999389648|1
2024-01-21 17:14:18|03055|345|BASFn|38.42B|38420000000|43.05|2340628|-17.94|42|2024-04-25|15/03/2024||1.12||19700000000|43.049999237061|1|2024-02-23|15/12/2023||0.61||16590000000|43.049999237061|1
2024-01-21 17:14:23|03056|346|BAYGn|31.82B|31820000000|32.39|4430990|-42.56|43|2024-05-14|15/03/2024||2.85||14500000000|32.389999389648|1|2024-03-05|15/12/2023||1.34||11760000000|32.389999389648|1
2024-01-21 17:14:29|03057|6283|BEIG|30.62B|30620000000|135|214377|21.35|43|2024-04-16|15/03/2024||||2620000000|135|1|2024-02-29|15/12/2023||||2200000000|135|1
2024-01-21 17:14:35|03058|652|BMWG|58.61B|58610000000|92.3|981890|2.59|43|2024-05-08|15/03/2024||3.81||36050000000|92.300003051758|1|2024-03-21|15/12/2023||4.03||40230000000|92.300003051758|1
2024-01-21 17:14:42|03059|14145|BNRGn|11.79B|11790000000|80.22|323676|19.34|43|2024-05-14|15/03/2024||1.54||4640000000|80.220001220703|1|2024-03-07|15/12/2023||1.16||4350000000|80.220001220703|1
2024-01-21 17:14:47|03060|353|CONG|14.18B|14180000000|70.88|349434|14.47|43|2024-05-08|15/03/2024||2.52||9790000000|70.879997253418|1|2024-03-07|15/12/2023||2.2||11010000000|70.879997253418|1
2024-01-21 17:14:54|03061|958839|1COV|8.93B|8930000000|47.29|702827|13.3|34|2024-04-30|15/03/2024||0.96||1890000000|47.290000915527|1|2024-02-29|15/12/2023||-0.5741||3440000000|47.290000915527|1
2024-01-21 17:15:00|03062|355|MBGn|61.71B|61710000000|59.11|2685329|-10.15|35|2024-04-30|15/03/2024||2.6||37940000000|59.110000610352|1|2024-02-22|15/12/2023||2.61||38880000000|59.110000610352|1
2024-01-21 17:15:06|03063|1014089|DHER|5.64B|5640000000|21.55|710193|-57.86|27|2024-04-25|15/12/2023||||2810000000|21.549999237061|1|2023-11-13|15/09/2023|||2710000000|2730000000|27.284999847412|1
2024-01-21 17:15:12|03064|352|DBKGn|23.52B|23520000000|11.812|9071932|-1.42|43|2024-04-25|15/03/2024||0.61||7850000000|11.812000274658|1|2024-02-01|15/12/2023||0.3748||6800000000|11.812000274658|1
2024-01-21 17:15:18|03065|359|DB1Gn|34.83B|34830000000|189.55|314759|15.47|32|2024-04-23|15/03/2024||2.59||1430000000|189.55000305176|1|2024-02-07|15/12/2023||2.32||1430000000|189.55000305176|1
2024-01-21 17:15:25|03066|354|DHLn|51.6B|51600000000|43.725|2294722|9.85|43|2024-05-07|15/03/2024||0.7311||20950000000|43.724998474121|1|2024-03-06|15/12/2023||0.9036||22090000000|43.724998474121|1
2024-01-21 17:15:30|03067|656|DTEGn|114.73B|114730000000|23.08|6199129|14.43|32|2024-02-23|15/12/2023||0.4361||28580000000|23.079999923706|1|2023-11-09|15/09/2023|0.46|0.4663|27560000000|27570000000|21.334999084473|1
2024-01-21 17:15:37|03068|9251|EONGn|32.56B|32560000000|12.475|4352003|26.01|42|2024-03-13|15/12/2023||0.07||26280000000|12.47500038147|1|2023-11-08|15/09/2023|0.03|0.3|16880000000|32260000000|11.359999656677|1
2024-01-21 17:15:44|03069|653|FMEG|10.45B|10450000000|35.62|459821|5.26|43|2024-05-07|15/03/2024||0.64||4850000000|35.619998931885|1|2024-02-20|15/12/2023||0.6921||4880000000|35.619998931885|1
2024-01-21 17:15:51|03070|6284|FREG|14.8B|14800000000|26.28|1193380|-7.24|43|2024-05-08|15/03/2024||||10650000000|26.280000686646|1|2024-02-21|15/12/2023||0.8419||8380000000|26.280000686646|1
2024-01-21 17:15:57|03071|6334|HEIG|566.71M|566710000|83|394912|41.64|42|2024-03-22|15/12/2023||2.77||5210000000|83|1|2023-11-02|15/09/2023|3.55|3.35|5610000000|5740000000|69.339996337891|1
2024-01-21 17:16:03|03072|1054774|HFGG|1.97B|1970000000|11.57|1226371|-50.15|29|2024-04-25|15/03/2024||0.2046||2100000000|11.569999694824|1|2024-03-15|15/12/2023||0.2385||1870000000|11.569999694824|1
2024-01-21 17:16:10|03073|357|HNKG_p|28.58B|28580000000|72.4|367548|10|43|2024-05-08|15/03/2024||||5310000000|72.400001525879|1|2024-03-04|15/12/2023||1.21||5240000000|72.400001525879|1
2024-01-21 17:16:16|03074|659|IFXGn|44.58B|44580000000|34.19|4228724|9.83|43|2024-05-07|15/03/2024||0.537||4020000000|34.189998626709|1|2024-02-06|15/12/2023||0.4946||3830000000|34.189998626709|1
2024-01-21 17:16:21|03075|1097708|LIN|181.25B|181250000000|373.1|32295|23.75|31|2024-05-10|15/03/2024||3.45||7830000000|373.10000610352|1|2024-02-06|15/12/2023||3.24||7480000000|373.10000610352|1
2024-01-21 17:16:29|03076|658|MRCG|63.56B|63560000000|146.2|380279|-21.99|43|2024-05-15|15/03/2024||||5370000000|146.19999694824|1|2024-03-07|15/12/2023||2.16||5430000000|146.19999694824|1
2024-01-21 17:16:36|03077|6321|MTXGn|11.22B|11220000000|208.7|170649|-8.71|43|2024-04-30|15/03/2024||3.14|||208.69999694824|1|2024-02-29|15/12/2023||3.15||1720000000|208.69999694824|1
2024-01-21 17:16:43|03078|662|MUVGn|53.5B|53500000000|393.5|278698|18.63|43|2024-05-08|15/03/2024||9.37|||393.5|1|2024-02-27|15/12/2023||7.74||15790000000|393.5|1
2024-01-21 17:16:49|03079|356|PSHG_p|67.21B|67210000000|43.44|863532|-20.79|41|2024-03-19|15/12/2023||5.16||0.00|43.439998626709|1|2023-11-13|15/09/2023|3.42|3.42|0.00|10260000000|43.779998779297|1
2024-01-21 17:16:55|03080|958793|PUMG|6.3B|6300000000|42.05|476766|-31.78|35|2024-05-08|15/03/2024||0.768||2220000000|42.049999237061|1|2024-02-27|15/12/2023||0.265||2230000000|42.049999237061|1
2024-01-21 17:17:00|03081|6336|||||||43|2024-05-07|15/03/2024||0.4522||450770000|41.310001373291|1|2024-02-06|15/12/2023||0.4926||462890000|41.310001373291|1
2024-01-21 17:17:06|03082|6306|RWEG|27.87B|27870000000|37.49|1923881|-10.03|43|2024-05-15|15/03/2024||0.6331|||37.490001678467|1|2024-03-14|15/12/2023||0.4495||14490000000|37.490001678467|1
2024-01-21 17:17:11|03083|663|SAPG|173.32B|173320000000|148.88|1666509|39.17|41|2024-04-22|15/03/2024||1.36||8040000000|148.88000488281|1|2024-01-24|15/12/2023||1.61||8350000000|148.88000488281|1
2024-01-21 17:17:19|03084|19900|SATG_p|18.32B|18320000000|296.1|103707|-26.23|43|2024-04-18|15/03/2024||1.04||841000000|296.10000610352|1|2024-01-26|15/12/2023||1.08||834100000|296.10000610352|1
2024-01-21 17:17:24|03085|350|SIEGn|126.59B|126590000000|160.94|1378118|13.43|43|2024-05-16|15/03/2024||2.6||20190000000|160.94000244141|1|2024-02-08|15/12/2023||2.31||18750000000|160.94000244141|1
2024-01-21 17:17:29|03086|1166602|ENR1n|9.34B|9340000000|11.83|6135814|-37.34|19|2024-05-08|15/03/2024||-0.2187||7730000000|11.829999923706|1|2024-02-07|15/12/2023||0.8488||7410000000|11.829999923706|1
2024-01-21 17:17:35|03087|1072226|SHLG|58B|58000000000|51.98|647075|7.98|29|2024-05-06|15/03/2024||0.5229||5470000000|51.979999542236|1|2024-02-01|15/12/2023||0.4421||5140000000|51.979999542236|1
2024-01-21 17:17:42|03088|6328|SY1G|13.21B|13210000000|94.5|318040|-10|42|2024-03-06|15/12/2023||1.45||1140000000|94.5|1|2023-10-25|15/09/2023||0.92|1200000000|1200000000|90.519996643066|1
2024-01-21 17:17:48|03089|22402|VOWG_p|56.34B|56340000000|106.88|915086|-13.99|43|2024-04-30|15/03/2024||9.42||74720000000|106.87999725342|1|2024-03-13|15/12/2023||6.97||79740000000|106.87999725342|1
2024-01-21 17:17:56|03090|49817|VNAn|21.96B|21960000000|26.96|2788750|3.73|42|2024-04-30|15/03/2024||0.5487||805130000|26.959999084473|1|2024-03-15|15/12/2023||0.5359||780410000|26.959999084473|1
2024-01-21 17:18:03|03091|942333|ZALG|4.24B|4240000000|16.35|1709923|-61.97|37|2024-03-13|15/12/2023||0.2509||3110000000|16.35000038147|1|2023-11-02|15/09/2023|-0.03|0.0511|2270000000|2280000000|22.260000228882|1
2024-01-21 17:18:09|03092|19756|UUUG|72.32M|72320000|1.97|17704|-52.18|31|2024-03-27|15/12/2023|||||1.9700000286102|1|2023-11-08|15/09/2023|||||2.3800001144409|1
2024-01-21 17:18:16|03093|6325|ARLn|1.99B|1990000000|33.300|14412|0.6|41|2023-11-09|15/09/2023|||||33.040000915527|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1
2024-01-21 17:18:22|03094|1174918|YOUG|685.27M|685270000|3.83|95753|-38.72|16|2024-05-09|15/02/2024||-0.1529||454230000|3.829999923706|1|2024-01-18|15/11/2023|-0.06|-0.0782|551900000|553550000|3.8740000724792|1
2024-01-21 17:18:30|03095|962888|A4Y|36.01M|36010000|1.07|2392|-54.84|29|2024-03-27|15/12/2023|||||1.1100000143051|1|2023-11-30|15/09/2023|||||1.0900000333786|1
2024-01-21 17:18:36|03096|19760|APME|47.4M|47400000|2.4|4423|15.94|33|2024-03-26|15/12/2023|||||2.3399999141693|1|2023-11-17|15/09/2023|-0.01||5380000|5380000|2.1800000667572|1
2024-01-21 17:18:42|03097|49818|ADLG|980.38M|980380000|8.720|1171|40.65|30|2023-11-29|15/09/2023|||||8.960000038147|1|2023-08-29|15/06/2023|||||8.460000038147|1
2024-01-21 17:18:48|03098|962340|ADJ|67.5M|67500000|0.45|329787|-73.87|32|2024-04-29|15/12/2023||0.6468||72140000|0.44519999623299|1|2023-11-28|15/09/2023||-0.5279||145080000|0.31600001454353|1
2024-01-21 17:18:54|03099|1081899|ASLG|733.48M|733480000|121.000|779|0|21|2022-05-30|15/03/2022|||||121|1|2022-04-18|15/12/2021|||||121|1
2024-01-21 17:19:04|03100|953064|LNSX|239.09M|239090000|11.6|139|0|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2024-01-21 17:19:11|03101|19200|AOXG|596.4M|596400000|3.34|21935|-57.53|42|2024-03-11|15/12/2023|||||3.3399999141693|1|2023-11-07|15/09/2023|-0.1045|-0.1045|48000000|48000000|3.5499999523163|1
2024-01-21 17:19:17|03102|1056289|ACT1|255.42M|255420000|24.9|6003|40|28|2024-03-01|15/12/2023||||145000000|25.200000762939|1|2023-10-26|15/09/2023|0.85||120800000|120800000|19.700000762939|1
2024-01-21 17:19:23|03103|19201|AMDG|609.49M|609490000|112.2|4396|-13.69|41|2024-03-19|15/12/2023|||||112.19999694824|1|2023-10-24|15/09/2023|2.22||114700000||107|1
2024-01-21 17:19:29|03104|961763|AT1|2.34B|2340000000|2.13|4537618|-20.56|30|2024-03-27|15/12/2023||0.05||391550000|2.1370000839233|1|2023-11-29|15/09/2023||-0.05|299000000|298500000|2.3039999008179|1
2024-01-21 17:19:36|03105|962860|AYDGn|43.9M|43900000|7.700|1693|21.45|28|2024-03-22|15/12/2023|||||7.8000001907349|1|2023-11-10|15/09/2023|||||7.0999999046326|1
2024-01-21 17:19:43|03106|1034495|AAGG|248.2M|248200000|16.7|19051|21.36|28|2024-04-12|15/12/2023|||||16.819999694824|1|2023-11-14|15/09/2023|||80700000||14.180000305176|1
2024-01-21 17:19:50|03107|6311|NAFG|2.9B|2900000000|66.34|96896|-29.26|37|2024-05-08|15/03/2024||0.951||4410000000|66.339996337891|1|2024-02-06|15/12/2023||2.06||4270000000|66.339996337891|1
2024-01-21 17:19:56|03108|1169593|AG1G|873.9M|873900000|4.01|327577|-48.01|18|2024-03-20|15/12/2023||0.0056||1390000000|4.0460000038147|1|2023-11-08|15/09/2023|-0.08|-0.16|1290000000|1350000000|6.3740000724792|1
2024-01-21 17:20:03|03109|993977|AVES|179.61M|179610000|15.1000|4507|0|21|2022-06-01|15/03/2022|||||15.10000038147|1|2022-03-02|15/12/2021|||||15.10000038147|1
2024-01-21 17:20:09|03110|49821|BST1|93.72M|93720000|7.1|8281|52.69|31|2024-02-08|15/12/2023|||||7.0999999046326|1|2023-11-09|15/09/2023|0.19||28200000||5.6500000953674|1
2024-01-21 17:20:17|03111|6326|B5AG|262.53M|262530000|6.100|29016|-2.84|36|2023-08-10|15/06/2023|||||6.0999999046326|1|2023-05-11|15/03/2023|0.16||449900000||6.4200000762939|1
2024-01-21 17:20:23|03112|962864|BYWG|1.03B|1030000000|39.4|140|-29.58|30|2024-03-28|15/12/2023|||||39.799999237061|1|2023-11-09|15/09/2023||1.11|5630000000|6770000000|48.5|1
2024-01-21 17:20:30|03113|40204|BYWGnx|1.03B|1030000000|28.35|15527|-33.92|38|2024-03-28|15/12/2023|||||28.35000038147|1|2023-11-09|15/09/2023||1.11|5630000000|6770000000|31.85000038147|1
2024-01-21 17:20:35|03114|1054775|BFSA|1.28B|1280000000|32.08|87889|-40.54|29|2024-04-25|15/03/2024||0.61||266680000|32.080001831055|1|2024-02-29|15/12/2023||0.34||299700000|32.080001831055|1
2024-01-21 17:20:43|03115|39127|BDTG|532.57M|532570000|52.7|3483|18.29|37|2024-02-19|15/12/2023||||271550000|52.700000762939|1|2023-12-14|15/09/2023|1.16||298950000|270000000|50.599998474121|1
2024-01-21 17:20:48|03116|964570|ARTG|20.98M|20980000|3.08|2571|-56.37|30|2024-03-04|15/12/2023|||||2.9900000095367|1|2023-11-08|15/09/2023|||||3.5699999332428|1
2024-01-21 17:20:53|03117|1174916|BIKE|73.31M|73310000|1.73|17161|-56.75|14|2024-03-28|15/12/2023|||||1.6599999666214|1|2023-11-02|15/09/2023|||61100000||1.4800000190735|1
2024-01-21 17:21:00|03118|6300|GBFG|1.41B|1410000000|37.78|46165|21.4|42|2024-02-14|15/12/2023||1.13||1210000000|37.779998779297|1|2023-11-12|15/09/2023|0.98|0.8107|1120000000|1070000000|35.340000152588|1
2024-01-21 17:21:08|03119|19781|BIOG|1.42B|1420000000|42.6|665|-0.23|37|2024-03-21|15/12/2023|||||42.400001525879|1|2023-11-02|15/09/2023|||||42|1
2024-01-21 17:21:14|03120|19203|BIOG_p|1.42B|1420000000|29.8|2099|-11.83|37|2024-03-21|15/12/2023|||||29.60000038147|1|2023-11-02|15/09/2023|||||31.39999961853|1
2024-01-21 17:21:22|03121|19783|BMWG_p|58.61B|58610000000|86.2|65973|1.89|43|2024-05-08|15/03/2024||3.81||36050000000|86.199996948242|1|2024-03-21|15/12/2023||4.03||40230000000|86.199996948242|1
2024-01-21 17:21:28|03122|963035|BVB|406.19M|406190000|3.69|115578|-11.84|30|2024-02-28|15/12/2023|||||3.6800000667572|1|2023-11-10|15/09/2023|||||3.8199999332428|1
2024-01-21 17:21:34|03123|963713|BNNn|84.55M|84550000|3.84|8838|-36.63|31|2024-02-28|15/12/2023|||||3.8699998855591|1|2024-01-17|15/09/2023|||14900000||3.789999961853|1
2024-01-21 17:21:41|03124|1081719|CPXG|50.68M|50680000|16.30|209|3.82|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2024-01-21 17:21:47|03125|661|CECG|1.13B|1130000000|2.33|453529|7.77|40|2024-02-09|15/12/2023|||||2.329999923706|1|2023-12-18|15/09/2023|0.52|0.09|4760000000|5060000000|2.2699999809265|1
2024-01-21 17:21:52|03126|19866|CEC1_p|1.13B|1130000000|3.740|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
2024-01-21 17:21:58|03127|19206|CWCG|700.46M|700460000|100|4421|4.06|39|2024-03-28|15/12/2023||||323100000|100|1|2023-11-10|15/09/2023|||157800000|157900000|91|1
2024-01-21 17:22:04|03128|358|CBKG|13.72B|13720000000|11.065|7284760|15.26|33|2024-05-15|15/03/2024||0.54||2900000000|11.064999580383|1|2024-02-15|15/12/2023||0.3322||2450000000|11.064999580383|1
2024-01-21 17:22:11|03129|1056259|CCAG|70.62M|70620000|0.4105|21476|-25.36|28|2024-03-05|15/12/2023|||||0.42500001192093|1|2023-11-15|15/09/2023|||||0.48449999094009|1
2024-01-21 17:22:16|03130|1088691|CSQG|6.17M|6170000|4.48|490|-80.18|25|2024-03-27|15/12/2023|||||4.4200000762939|1|2023-11-09|15/09/2023|||||4.2399997711182|1
2024-01-21 17:22:23|03131|19212|EVDG|5.69B|5690000000|59.3|86595|-9.81|42|2024-03-21|15/12/2023||0.60||509240000|59.299999237061|1|2023-11-16|15/09/2023|1.25|0.05|729300000|729230000|63|1
2024-01-21 17:22:30|03132|23008|DEXGn|30.26M|30260000|2.08|4164|-20|32|2024-03-27|15/12/2023|||||2.039999961853|1|2023-11-09|15/09/2023|||||1.9199999570847|1
2024-01-21 17:22:36|03133|964642|DMRE|101.82M|101820000|0.95|12350|-61.22|30|2024-03-14|15/12/2023|||||0.96499997377396|1|2023-11-09|15/09/2023|-0.45||59890000||1.1900000572205|1
2024-01-21 17:22:41|03134|1061941|DMPG|2.12B|2120000000|39.3|18986|2.29|29|2024-04-10|15/12/2023||||290700000|39.299999237061|1|2023-11-15|15/09/2023|0.46||284500000||38.779998779297|1
2024-01-21 17:22:48|03135|19208|DBANn|503.91M|503910000|26.8|31168|-10.37|37|2024-02-08|15/12/2023|||||26.799999237061|1|2023-11-30|15/09/2023|||||28.049999237061|1
2024-01-21 17:22:53|03136|23007|||||||41|2023-11-14|15/09/2023|0.3739||67820000|67450000|19.340000152588|1|2023-08-14|15/06/2023|||67600000||23.10000038147|1
2024-01-21 17:22:58|03137|1056151|JB7|630.36M|630360000|19.6500|9390|0|18|2022-05-11|15/03/2022|||||19.64999961853|1|2022-02-14|15/12/2021|||||19.64999961853|1
2024-01-21 17:23:03|03138|962341|DKG|116.72M|116720000|3.32|26247|-58.29|28|2024-02-14|15/12/2023||||22200000|3.3199999332428|1|2023-12-19|15/09/2023|||||2.9800000190735|1
2024-01-21 17:23:11|03139|958262|PBBG|747.68M|747680000|5.56|550147|-35.01|31|2024-03-07|15/12/2023|||||5.5599999427795|1|2023-11-14|15/09/2023|||156000000|156000000|6.0050001144409|1
2024-01-21 17:23:18|03140|22138|DWNG|8.61B|8610000000|21.7|57383|-2.03|42|2024-03-20|15/12/2023||1.34||240940000|21.700000762939|1|2023-11-07|15/09/2023||0.2877||233790000|21.5|1
2024-01-21 17:23:25|03141|6327|DEZG|582.07M|582070000|4.82|269807|6.54|37|2024-03-19|15/12/2023|||||4.8159999847412|1|2023-11-20|15/09/2023|0.17||516500000|522800000|4.3159999847412|1
2024-01-21 17:23:30|03142|1114558|DFV|95.11M|95110000|6.52|2265|-32.57|21|2024-03-21|15/12/2023|||||6.5199999809265|1|2023-11-23|15/09/2023|||||6.2800002098083|1
2024-01-21 17:23:36|03143|19207|BRNKn|237.64M|237640000|2.85|186189|-67.61|38|2024-03-19|15/12/2023|||||2.8499999046326|1|2023-11-08|15/09/2023|||46000000|46000000|4.0949997901917|1
2024-01-21 17:23:42|03144|6315|GILG|3.45B|3450000000|43.8|3029|4.53|42|2024-03-12|15/12/2023|||||43.799999237061|1|2023-11-07|15/09/2023|||||42.900001525879|1
2024-01-21 17:23:49|03145|32558|DUEG|1.42B|1420000000|20.58|179196|-41.86|42|2024-02-27|15/12/2023||0.7498||1270000000|20.579999923706|1|2023-11-07|15/09/2023|0.68|0.6794|1160000000|1160000000|20.280000686646|1
2024-01-21 17:23:55|03146|1072321|DWSG|7.33B|7330000000|36.64|92167|10.69|26|2024-04-25|15/03/2024||0.8595||636320000|36.639999389648|1|2024-02-01|15/12/2023||0.856||659490000|36.639999389648|1
2024-01-21 17:24:01|03147|964658|ED4|335M|335000000|13.4|5525|27.62|31|2024-03-28|15/12/2023|||||13.39999961853|1|2023-11-09|15/09/2023|0.38||206620000||12.800000190735|1
2024-01-21 17:24:07|03148|962884|EING_p|659.32M|659320000|156|1264|15.4|28|2023-11-22|15/09/2023|3.25||229950000||147|1|2023-08-24|15/06/2023|4.37||276500000||138.39999389648|1
2024-01-21 17:24:14|03149|6293|ZILGn|318.07M|318070000|5.02|54658|-33.99|42|2024-03-26|15/12/2023||||451000000|5.0199999809265|1|2023-11-07|15/09/2023|0.12||451600000|457830000|5.5599999427795|1
2024-01-21 17:24:19|03150|955862|ELBG|14.87M|14870000|2.7|4166|-11.76|30|2023-11-10|15/09/2023|||11000000||2.3399999141693|1|2023-08-11|15/06/2023|||11200000||2.5199999809265|1
2024-01-21 17:24:25|03151|49819|ECVG|2.1B|2100000000|13.025|339065|-22.49|34|2024-03-26|15/12/2023|||||13.02499961853|1|2023-11-22|15/09/2023|0.14|0.22|129330000|129700000|13.414999961853|1
2024-01-21 17:24:31|03152|1176374|ERWE|10.46M|10460000|0.432|4231|-69.79|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
2024-01-21 17:24:37|03153|41033|EVKn|7.85B|7850000000|16.855|855898|-15.94|43|2024-05-08|15/03/2024||0.1917||4020000000|16.854999542236|1|2024-03-04|15/12/2023||0.0605||3940000000|16.854999542236|1
2024-01-21 17:24:43|03154|949641|FRU|104.2M|104200000|4.76|19167|37.18|31|2024-03-28|15/12/2023|||||4.8200001716614|1|2023-11-16|15/09/2023|0.14||57900000|57900000|2.5999999046326|1
2024-01-21 17:24:50|03155|23018|FIEG|4.02B|4020000000|47.9|29325|31.74|42|2024-02-28|15/12/2023||1.55||492300000|47.900001525879|1|2023-11-09|15/09/2023|0.52|0.39|526430000|514930000|39.840000152588|1
2024-01-21 17:24:55|03156|964687|FTKn|1.1B|1100000000|9.97|296035|26.01|23|2024-02-27|15/12/2023||||96000000|9.9739999771118|1|2023-10-17|15/09/2023|||101400000|101400000|8.5299997329712|1
2024-01-21 17:25:01|03157|19823|FPHG|44.3M|44300000|2.8|5424|-21.79|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
2024-01-21 17:25:09|03158|6289|FRAG|4.77B|4770000000|51.58|123843|0.43|43|2024-05-14|15/03/2024||0.4637||860370000|51.580001831055|1|2024-03-19|15/12/2023||0.6827||860190000|51.580001831055|1
2024-01-21 17:25:14|03159|1171960|VH2|285.6M|285600000|14.28|43233|-31.35|16|2024-02-28|15/12/2023|||||14.279999732971|1|2023-11-14|15/09/2023|0.06||109500000|109500000|11.079999923706|1
2024-01-21 17:25:22|03160|22584|FPEn|4.96B|4960000000|32.8|17548|6.67|37|2024-03-12|15/12/2023||0.5185||825390000|32.799999237061|1|2023-10-27|15/09/2023|0.58|0.5768|876000000|876000000|29|1
2024-01-21 17:25:28|03161|14148|FPE3_p|4.96B|4960000000|40.96|89365|9.28|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
2024-01-21 17:25:34|03162|1131047|GTYG|111.12M|111120000|0.6000|1840|-83.05|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2024-01-21 17:25:40|03163|6296|G1AG|6.04B|6040000000|35.46|383128|-12.62|42|2024-03-07|15/12/2023||0.6477||1430000000|35.459999084473|1|2023-11-09|15/09/2023|0.72|0.6646|1350000000|1390000000|34.180000305176|1
2024-01-21 17:25:45|03164|22460|GXIG|3.11B|3110000000|86.55|111273|31.17|35|2024-04-11|15/02/2024|||||90.050003051758|1|2024-02-22|15/11/2023||1.5||532600000|90.050003051758|1
2024-01-21 17:25:51|03165|19214|GSC1n|194.03M|194030000|17.9|3630|-27.24|31|2024-04-11|15/12/2023|||||17.89999961853|1|2023-11-10|15/09/2023|||138600000|138600000|20.799999237061|1
2024-01-21 17:25:55|03166|1137590|GFG|39.6M|39600000|0.18|235676|-85|23|2024-03-05|15/12/2023||||209400000|0.18000000715256|1|2023-11-09|15/09/2023|||214000000|214000000|0.22759999334812|1
2024-01-21 17:26:02|03167|13151|GMMG|163.99M|163990000|11.1|1126|-9.76|37|2024-03-28|15/12/2023|||||11|1|2023-10-30|15/09/2023|||||10.89999961853|1
2024-01-21 17:26:08|03168|962342|GYC|1.58B|1580000000|9.17|178742|-10.8|31|2024-05-16|15/03/2024||0.25||150540000|9.170000076294|1|2024-03-13|15/12/2023||0.24||143360000|9.170000076294|1
2024-01-21 17:26:15|03169|19213|GLJn|1.06B|1060000000|22.85|35347|-7.94|41|2024-03-07|15/12/2023|||||22.85000038147|1|2023-11-09|15/09/2023|0.53|0.44||101000000|20.14999961853|1
2024-01-21 17:26:22|03170|19198|2HR|177.92M|177920000|4.78|8111|-22.15|36|2024-03-21|15/12/2023|||||4.7800002098083|1|2023-11-15|15/09/2023|||||4.8600001335144|1
2024-01-21 17:26:28|03171|19215|HABAn|545M|545000000|6.7|65792|-6.29|38|2024-02-08|15/12/2023|||||6.6999998092651|1|2023-11-09|15/09/2023|||22500000|19700000|6.6399998664856|1
2024-01-21 17:26:35|03172|21613|HHFGn|1.26B|1260000000|16.78|106003|29.41|35|2024-03-21|15/12/2023||||396000000|16.719999313354|1|2023-11-17|15/09/2023|0.16||1090000000|20000000|16.459999084473|1
2024-01-21 17:26:42|03173|6298|HNRGn|27.12B|27120000000|224.9|115177|19.18|42|2024-03-18|15/12/2023||3.97||6010000000|224.89999389648|1|2023-11-09|15/09/2023|3.64|3.61|6720000000|6720000000|206.39999389648|1
2024-01-21 17:26:48|03174|960689|HLAG|26.7B|26700000000|151.9|24209|-27.74|32|2024-05-15|15/03/2024||0.606||3790000000|151.89999389648|1|2024-03-14|15/12/2023||-0.6293||3790000000|151.89999389648|1
2024-01-21 17:26:55|03175|19216|HAWG|273.1M|273100000|30.3|917|-27.86|41|2024-04-18|15/12/2023|||||30.39999961853|1|2023-11-08|15/09/2023|||||34|1
2024-01-21 17:27:02|03176|6324|HDDG|337.51M|337510000|1.109|413905|-32.87|38|2024-02-07|15/12/2023|||||1.1089999675751|1|2023-11-08|15/09/2023|||548000000|545000000|1.2189999818802|1
2024-01-21 17:27:09|03177|942682|HLE|8.97B|8970000000|80.7|13001|5.63|37|2024-02-16|15/11/2023||0.65||1941000000|80.699996948242|1|2023-11-07|15/08/2023||0.42|1930000000|1930000000|74.699996948242|1
2024-01-21 17:27:16|03178|19834|HNKG|28.58B|28580000000|64.68|109825|5.51|43|2024-05-08|15/03/2024||||5310000000|64.680000305176|1|2024-03-04|15/12/2023||1.21||5240000000|64.680000305176|1
2024-01-21 17:27:23|03179|1173428|HGEA|36.09M|36090000|3.46|14307|-53.87|14|2024-03-28|15/12/2023||||27800000|3.4700000286102|1|2023-11-08|15/09/2023|||26900000|26200000|2.4500000476837|1
2024-01-21 17:27:30|03180|19218|HLGZ|150.94M|150940000|2.6|6358|-30.85|29|2024-03-28|15/12/2023|||||2.6600000858307|1|2023-11-16|15/09/2023|||||2.7000000476837|1
2024-01-21 17:27:37|03181|6305|HOTG|8.09B|8090000000|107.6|90983|84.31|42|2024-02-22|15/12/2023||2.1||7020000000|107.59999847412|1|2023-11-07|15/09/2023|1.77|1.8|7350000000|6900000000|92.800003051758|1
2024-01-21 17:27:42|03182|1081564|DEDW21TX|253.44M|253440000|7.53|3871|6.06|25|2023-11-28|15/09/2023|||||7.5300002098083|1|2023-09-07|15/06/2023|||||7.5700001716614|1
2024-01-21 17:27:48|03183|19217|HBH|1.04B|1040000000|65.3|11820|-20.17|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
2024-01-21 17:27:54|03184|19836|HBMG|1.5B|1500000000|47.200|1317|-14.03|29|2024-01-22|15/11/2023|||||47.200000762939|1|2023-09-28|15/08/2023|||||47.049999237061|1
2024-01-21 17:28:00|03185|6352|BOSSn|3.99B|3990000000|57.82|287132|-1.7|43|2024-05-02|15/03/2024||0.7575||1040000000|57.819999694824|1|2024-03-07|15/12/2023||1.11||1180000000|57.819999694824|1
2024-01-21 17:28:06|03186|19837|HYQGn|1.11B|1110000000|166.2|11442|18.04|31|2024-03-11|15/12/2023||||62800000|166.19999694824|1|2023-11-13|15/09/2023|||88100000|88100000|126.90000152588|1
2024-01-21 17:28:12|03187|19219|INHG|601.12M|601120000|22.35|40644|-9.15|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
2024-01-21 17:28:17|03188|1064311|INS2|334.88M|334880000|7.73|26786|-11.96|29|2024-03-21|15/12/2023||||183700000|7.7300000190735|1|2023-11-09|15/09/2023|||153800000|158000000|5.6900000572205|1
2024-01-21 17:28:24|03189|1031264|JST|628.78M|628780000|42.2|10935|-20.68|28|2024-02-20|15/12/2023||1.08||294200000|42.200000762939|1|2023-11-13|15/09/2023|0.91|1.26|292000000|292000000|43.25|1
2024-01-21 17:28:30|03190|19220|JUNG_p|3.15B|3150000000|30.84|76232|-8|43|2024-05-03|15/03/2024|||||30.840000152588|1|2024-03-20|15/12/2023||0.6063||1320000000|30.840000152588|1
2024-01-21 17:28:37|03191|6320|SDFGn|2.29B|2290000000|12.8|1055082|-42|43|2024-05-13|15/03/2024||0.2467||953790000|12.800000190735|1|2024-03-14|15/12/2023||0.0861||982470000|12.800000190735|1
2024-01-21 17:28:45|03192|1129329|IURG|108.75M|108750000|13.8000|536|-11.54|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
2024-01-21 17:28:54|03193|49816|KGX|5.13B|5130000000|39.13|271659|7.74|41|2024-04-25|15/03/2024|||||39.130001068115|1|2024-02-29|15/12/2023||1.01||3010000000|39.130001068115|1
2024-01-21 17:29:00|03194|6304|KCOGn|675.31M|675310000|6.77|137403|-32.57|43|2024-05-01|15/03/2024||0.26||1630000000|6.7699999809265|1|2024-02-28|15/12/2023||-0.03||1530000000|6.7699999809265|1
2024-01-21 17:29:05|03195|1176379|KTAG|432.73M|432730000|42|14117|10.03|15|2024-03-28|15/12/2023||1.09|||41.700000762939|1|2023-11-08|15/09/2023|0.52|1.17|319300000|301000000|43.150001525879|1
2024-01-21 17:29:12|03196|1096501|KBX|8.83B|8830000000|54.76|163245|-7.53|28|2024-05-08|15/03/2024||0.7819||2050000000|54.759998321533|1|2024-02-22|15/12/2023||1.01||1970000000|54.759998321533|1
2024-01-21 17:29:18|03197|19232|SKBG|191.69M|191690000|11.6|17404|-35.48|37|2024-03-27|15/12/2023||1.33||405400000|11.60000038147|1|2023-11-08|15/09/2023|-0.1|-0.11|294700000|298530000|10.699999809265|1
2024-01-21 17:29:24|03198|6295|KRNG|3.64B|3640000000|115.2|27587|7.66|40|2024-02-22|15/12/2023||1.37||1230000000|115.19999694824|1|2023-11-03|15/09/2023|1.72|1.71|1170000000|1160000000|92.300003051758|1
2024-01-21 17:29:30|03199|32433|KU2G|3.34B|3340000000|84.00|3302|0|38|2023-03-29|15/12/2022|||||84|1|2022-10-28|15/09/2022|0.63||1030000000||83.099998474121|1
2024-01-21 17:29:36|03200|19221|KWSG|1.73B|1730000000|52.3|8331|-19.04|36|2024-02-08|15/12/2023|||||52.299999237061|1|2023-11-09|15/09/2023|-1.67||267700000||53.900001525879|1
2024-01-21 17:29:43|03201|6281|LXSG|2.2B|2200000000|25.47|507913|-43.63|43|2024-05-08|15/03/2024||-0.1293||1760000000|25.469999313354|1|2024-03-14|15/12/2023||-0.3273||1600000000|25.469999313354|1
2024-01-21 17:29:50|03202|40213|LEGn|5.37B|5370000000|72.42|196633|1.15|43|2024-05-15|15/03/2024||1.28||156910000|72.419998168945|1|2024-03-11|15/12/2023||-11.04||151510000|72.419998168945|1
2024-01-21 17:29:58|03203|19854|LEIG|157M|157000000|16.5|1853|5.1|35|2024-03-27|15/12/2023||0.0389||54820000|16.5|1|2023-11-15|15/09/2023|0.0252|0.0252|61840000|61840000|17.450000762939|1
2024-01-21 17:30:06|03204|6339|LEOGn|1.31M|1310000|0.040|254692|-99.32|41|2023-11-15|15/09/2023|||||0.03990000113845|1|2023-08-09|15/06/2023||2.97||5742000000|0.13959999382496|1
2024-01-21 17:30:13|03205|19857|TGHN|771.63M|771630000|268|57|-4.29|34|2024-02-29|15/12/2023|||||268|1|2023-10-30|15/09/2023|||||270|1
2024-01-21 17:30:19|03206|962919|ECKG|91.64M|91640000|21.4|711|-13.48|30|2024-03-21|15/12/2023|||||24.799999237061|1|2023-10-19|15/09/2023|||||23.200000762939|1
2024-01-21 17:30:24|03207|349|LHAG|8.65B|8650000000|7.234|4656210|-24.49|33|2024-04-30|15/03/2024||||8790000000|7.2340002059936|1|2024-03-07|15/12/2023||0.0657||9210000000|7.2340002059936|1
2024-01-21 17:30:30|03208|19863|MZXG|84.45M|84450000|8.88|4048|1.14|34|2024-03-28|15/12/2023|||||8.7799997329712|1|2023-11-08|15/09/2023|||||8.8400001525879|1
2024-01-21 17:30:37|03209|949642|MXHNn|247.46M|247460000|6|5610|20|30|2024-03-14|15/12/2023|||||6|1|2023-11-09|15/09/2023|||109100000||5.9000000953674|1
2024-01-21 17:30:43|03210|962922|MBBG|505.33M|505330000|89.6|2619|-11.42|30|2024-04-11|15/12/2023|||||88.400001525879|1|2023-11-14|15/09/2023|||||79.5|1
2024-01-21 17:30:48|03211|962923|MEDG|127.3M|127300000|2.6|1827|-22.35|28|2024-03-26|15/12/2023|||||2.6800000667572|1|2023-11-03|15/09/2023|||||2.6199998855591|1
2024-01-21 17:30:53|03212|993276|ILM1k|345.18M|345180000|14.5|26355|-24.08|26|2024-03-27|15/12/2023|||||14.5|1|2023-11-14|15/09/2023|0.28|0.28|489900000|462500000|16.5|1
2024-01-21 17:30:59|03213|1029194|B4B|2.27B|2270000000|6.23|138292|-35.51|28|2024-02-06|15/12/2023||||8107000000|6.2300000190735|1|2023-12-13|15/09/2023|-0.41||7900000000|9350000000|5.8949999809265|1
2024-01-21 17:31:04|03214|1029195|B4B3_p|2.27B|2270000000|7.6|2509|-12.64|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
2024-01-21 17:31:10|03215|1174802|MRXG|108.02M|108020000|3.17|16141|-25.06|16|2024-03-27|15/12/2023||||47500000|3.170000076294|1|2023-11-09|15/09/2023|-0.28||59700000|59700000|2.9049999713898|1
2024-01-21 17:31:17|03216|23634|MLPG|581.8M|581800000|5.33|63026|-3.09|38|2024-03-07|15/12/2023|||||5.3299999237061|1|2023-11-08|15/09/2023|0.06||205390000|214000000|4.7150001525879|1
2024-01-21 17:31:23|03217|964815|MUXG|692.01M|692010000|33.55|41069|72.23|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
2024-01-21 17:31:31|03218|32557|MVVGn|2.2B|2200000000|33.6|549|7.35|36|2024-02-14|15/12/2023|||||33.400001525879|1|2023-12-14|15/09/2023|||||32.299999237061|1
2024-01-21 17:31:37|03219|19223|NOEJ|455.95M|455950000|14.31|34901|-26.62|42|2024-02-13|15/12/2023||0.36||278900000|14.310000419617|1|2023-11-07|15/09/2023|0.285|0.47|297000000|305870000|15.670000076294|1
2024-01-21 17:31:43|03220|962933|O4BG|266.5M|266500000|18.4|388|-15.63|29|2024-03-21|15/12/2023|||||18.700000762939|1|2023-11-08|15/09/2023|||90700000||20.39999961853|1
2024-01-21 17:31:47|03221|19880|PGNG|14.62M|14620000|3.210|2757|-29.45|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
2024-01-21 17:31:54|03222|19225|PATGn|690.63M|690630000|8.05|77760|-29.63|42|2024-02-29|15/12/2023|||||8.0500001907349|1|2023-11-14|15/09/2023|0.06|0.095|75200000|75900000|8|1
2024-01-21 17:32:00|03223|19224|O2C|109.42M|109420000|2.240|16216|7.69|40|2023-08-23|15/06/2023|||||2.2400000095367|1|2023-05-25|15/03/2023|||||1.8999999761581|1
2024-01-21 17:32:08|03224|1162596|PSGG|282M|282000000|23.7|534|-8.14|18|2024-04-11|15/12/2023||0.27||24200000|23.5|1|2023-11-28|15/09/2023|0.33|0.33|26000000|26000000|19.200000762939|1
2024-01-21 17:32:14|03225|994481|PCZ|477.08M|477080000|8.1|15518|91.49|29|2024-03-27|15/12/2023|||||8.1000003814697|1|2023-11-14|15/09/2023|||109400000||7.9400000572205|1
2024-01-21 17:32:21|03226|962938|PWO|93.75M|93750000|29.6|434|-4.46|30|2024-03-28|15/12/2023|||||30|1|2023-11-08|15/09/2023|||136800000||29.799999237061|1
2024-01-21 17:32:27|03227|23190|PSMGn|1.25B|1250000000|5.502|1092060|-42.28|30|2024-03-07|15/12/2023||0.8935||1300000000|5.5019998550415|1|2023-11-14|15/09/2023|0.0987|0.1437|888000000|888000000|4.9070000648498|1
2024-01-21 17:32:32|03228|1097504|690D|24.32B|24320000000|1.12|126575|-9.84|29|2024-03-27|15/12/2023||0.0486||8250000000|1.1200000047684|1|2023-10-30|15/09/2023|0.057|0.0618|8670000000|8670000000|1.0892000198364|1
2024-01-21 17:32:40|03229|19892|RSL2|135.24M|135240000|20.8|1111|22.35|33|2024-04-17|15/12/2023|||||20.799999237061|1|2023-11-07|15/09/2023|||86000000||22.60000038147|1
2024-01-21 17:32:48|03230|23066|RAAG|8.23B|8230000000|726.75|7933|14.56|35|2024-05-02|15/03/2024||||272000000|724|1|2024-03-27|15/12/2023||3.93||270560000|724|1
2024-01-21 17:32:55|03231|665|RHMG|14.33B|14330000000|330.3|199592|47.46|42|2024-03-14|15/12/2023||9.02||3070000000|330.29998779297|1|2023-11-09|15/09/2023|2.31|1.77|1760000000|1770000000|274.5|1
2024-01-21 17:33:02|03232|6314|RHKG|676.08M|676080000|10.200|2210|-30.61|41|2024-02-23|15/12/2023|||||10.10000038147|1|2023-11-09|15/09/2023|||||11.300000190735|1
2024-01-21 17:33:08|03233|1176384|RY8|3.61M|3610000|0.040|40503|-77.14|5|2022-10-03|15/06/2022|-0.15||2440000||0.20600000023842|1|2021-10-06|15/06/2021|-0.19||3190000||0.23600000143051|1
2024-01-21 17:33:16|03234|41032|RRTL|5.44B|5440000000|35.14|54487|-20.12|30|2024-03-14|15/12/2023||1.78||2180000000|35.180000305176|1|2023-11-08|15/09/2023|0.49|0.64|1550000000|1550000000|33.939998626709|1
2024-01-21 17:33:22|03235|32431|SFQ|663.66M|663660000|14.62|74521|41.12|35|2024-03-14|15/12/2023||0.44||469800000|14.619999885559|1|2023-11-08|15/09/2023|0.78|0.5767|552890000|544250000|12.460000038147|1
2024-01-21 17:33:29|03236|6286|SZGG|1.35B|1350000000|25.04|60271|-30.83|43|2024-05-13|15/03/2024||0.7287||2590000000|25.040000915527|1|2024-03-15|15/12/2023||0.236||2430000000|25.040000915527|1
2024-01-21 17:33:34|03237|963693|SHA_p|3.64B|3640000000|5.47|460385|-14.06|31|2024-05-07|15/03/2024||0.3186||4150000000|5.4699997901917|1|2024-03-06|15/12/2023||0.1381||4040000000|5.4699997901917|1
2024-01-21 17:33:40|03238|19233|SLTG|625.85M|625850000|57.500|31721|0|30|2022-04-27|15/03/2022|||||57.5|1|2022-04-27|15/12/2021|||||57.5|1
2024-01-21 17:33:47|03239|958843|G24n|4.8B|4800000000|65.22|171094|29.56|31|2024-05-08|15/03/2024||||140000000|65.220001220703|1|2024-03-27|15/12/2023||0.6408||133900000|65.220001220703|1
2024-01-21 17:33:53|03240|6317|SGCG|715.29M|715290000|5.85|138015|-26.74|42|2024-03-22|15/12/2023|||||5.8499999046326|1|2023-11-02|15/09/2023|0.13||261200000|269000000|5.8449997901917|1
2024-01-21 17:33:59|03241|992973|RDC|2.32B|2320000000|127.7|77113|98.42|29|2024-03-05|15/12/2023||-0.02||503700000|127.69999694824|1|2023-10-31|15/09/2023|0.36|-0.3|475500000|472750000|103.69999694824|1
2024-01-21 17:34:06|03242|19230|SIXG|3.84B|3840000000|91.2|25806|-12.73|37|2024-03-27|15/12/2023||||802800000|91.199996948242|1|2023-11-08|15/09/2023|3.63|3.79|1130000000|1120000000|85.099998474121|1
2024-01-21 17:34:13|03243|19906|SIXG_p|3.84B|3840000000|64.5|15411|0.16|37|2024-03-27|15/12/2023||||802800000|64.5|1|2023-11-08|15/09/2023|3.63|3.79|1130000000|1120000000|58|1
2024-01-21 17:34:19|03244|941175|STM1|1.57B|1570000000|63.6|26080|-1.85|31|2024-01-29|15/12/2023||||256000000|63.599998474121|1|2023-11-10|15/09/2023|0.93|0.94|307500000|307650000|60.150001525879|1
2024-01-21 17:34:26|03245|19227|SAXG|2.94B|2940000000|51.9|55118|3.28|42|2024-02-22|15/12/2023||1.57||554960000|51.900001525879|1|2023-11-09|15/09/2023|0.56|0.7|483600000|471650000|45.5|1
2024-01-21 17:34:33|03246|6322|SZUG|2.64B|2640000000|12.91|95648|-15.21|38|2024-01-10|15/11/2023|0.8|0.67|2700000000|2490000000|14.319999694824|1|2023-10-11|15/08/2023|0.89|0.57|2560000000|2310000000|13.944999694824|1
2024-01-21 17:34:39|03247|19913|SURG|234.14M|234140000|14.9|786|-31.65|35|2024-04-24|15/12/2023||0.15||195800000|15.10000038147|1|2023-10-27|15/09/2023|-0.34|-0.34|235000000|208200000|14.60000038147|1
2024-01-21 17:34:43|03248|1172891|SYAB|2.59B|2590000000|11.78|151101|11.13|15|2024-03-25|15/12/2023||0.12||675000000|11.779999732971|1|2023-11-08|15/09/2023|-0.06|0.11|617200000|638000000|9.920000076294|1
2024-01-21 17:34:50|03249|19234|TEGG|2.15B|2150000000|12.26|569829|54.8|42|2024-03-12|15/12/2023|||||12.260000228882|1|2023-11-17|15/09/2023|0.76||69600000|87000000|12.095000267029|1
2024-01-21 17:34:59|03250|19237|TTKG|890.85M|890850000|13.72|12640|-5.77|37|2024-02-22|15/12/2023|||||13.720000267029|1|2023-10-25|15/09/2023|0.23||313400000|313400000|12.380000114441|1
2024-01-21 17:35:06|03251|40219|TLXGn|16.91B|16910000000|65.55|154039|41.45|42|2024-03-18|15/12/2023|||||65.550003051758|1|2023-11-13|15/09/2023|1.78|1.75|11410000000||59.450000762939|1
2024-01-21 17:35:12|03252|664|TKAG|3.52B|3520000000|5.65|2411845|-20.06|43|2024-05-15|15/03/2024||0.12||9360000000|5.6500000953674|1|2024-02-14|15/12/2023||0.11||8640000000|5.6500000953674|1
2024-01-21 17:35:18|03253|1137593|8TRA|11.08B|11080000000|22.16|66169|36.87|25|2024-04-26|15/03/2024||1.09||9670000000|22.159999847412|1|2024-03-05|15/12/2023||1.24||12010000000|22.159999847412|1
2024-01-21 17:35:26|03254|989449|UN0k|23.7B|23700000000|56.9|14548|-5.48|30|2024-02-28|15/12/2023||1|||56.900001525879|1|2023-10-31|15/09/2023|3.01|3.01|||0.04371725281335|2023-12-18
2024-01-21 17:35:32|03255|962961|ULCG|13.58M|13580000|1.950|3448|-36.27|28|2024-02-28|15/12/2023|||||1.960000038147|1|2023-11-17|15/09/2023|||||2|1
2024-01-21 17:35:38|03256|991176|VQTG|331.02M|331020000|26.0000|5348|3.38|28|2023-11-09|15/09/2023|||||26|1|2023-08-17|15/06/2023|||||26.10000038147|1
2024-01-21 17:35:45|03257|19929|VIBG_p|469.71M|469710000|17.75|5450|-8.51|36|2024-04-19|15/03/2024|||||17.75|1|2024-02-29|15/12/2023|||||17.75|1
2024-01-21 17:35:52|03258|962966|V3VGn|82.31M|82310000|5.16|3346|-21.89|29|2024-03-27|15/12/2023|||||5.1999998092651|1|2023-11-24|15/09/2023|||20400000||4.1599998474121|1
2024-01-21 17:35:58|03259|1177472|VTSCn|3.32B|3320000000|83|217|36.48|15|2024-03-14|15/12/2023||2.41||2430000000|82.300003051758|1|2023-11-17|15/09/2023|0.76|1.06|2200000000|2320000000|93.099998474121|1
2024-01-21 17:36:04|03260|351|VOWG|56.34B|56340000000|116.25|48039|-26.61|43|2024-04-30|15/03/2024||9.42||74720000000|116.25|1|2024-03-13|15/12/2023||6.97||79740000000|116.25|1
2024-01-21 17:36:11|03261|6294|VOSG|699.05M|699050000|39.8|9584|-4.44|42|2024-03-21|15/12/2023|||||39.799999237061|1|2023-10-26|15/09/2023|0.53|0.91|325300000|325250000|37.700000762939|1
2024-01-21 17:36:17|03262|6290|WCHG|4.7B|4700000000|94.66|109532|-28.56|43|2024-04-25|15/03/2024||1.64||1470000000|94.660003662109|1|2024-03-12|15/12/2023||0.214||1390000000|94.660003662109|1
2024-01-21 17:36:24|03263|19239|WACGn|1.13B|1130000000|16.6|33612|-7.93|37|2024-03-26|15/12/2023||||650000000|16.60000038147|1|2023-11-09|15/09/2023|0.63||648000000|648000000|18.059999465942|1
2024-01-21 17:36:31|03264|19932|WSUG|434.26M|434260000|32.45|2635|-11.34|35|2024-03-27|15/12/2023|||||32.450000762939|1|2023-11-02|15/09/2023|0.54||120400000||29.89999961853|1
2024-01-21 17:36:38|03265|1096426|WEW|148.6M|148600000|7.39|8234|-27.55|26|2024-03-28|15/12/2023||||132400000|7.3899998664856|1|2023-11-09|15/09/2023|-0.18||92900000|92930000|8.3800001144409|1
2024-01-21 17:36:44|03266|953067|WDL1k|828.37K|828370|0.08|4407|-50.62|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2024-01-21 17:36:49|03267|964973|WUWGn|1.23B|1230000000|13.08|29385|-21.49|31|2024-03-27|15/12/2023|||||13.079999923706|1|2023-11-24|15/09/2023|||||13.439999580383|1
2024-01-21 17:36:56|03268|993600|TIMAn|670.16M|670160000|30.7|2783|2.15|27|2024-03-21|15/12/2023|||||30.950000762939|1|2023-11-09|15/09/2023|||31150000|31100000|30|1
2024-01-21 17:37:04|03269|19240|ZO1G|2.73B|2730000000|468.00|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
2024-01-21 17:37:10|03270|19918|TGTG|16.82M|16820000|0.655|1562|-39.91|35|2024-03-28|15/12/2023|||||0.67500001192093|1|2023-11-09|15/09/2023|||||0.83499997854233|1
2024-01-21 17:37:18|03271|13155|1U1|3.31B|3310000000|18.78|68126|47.76|43|2024-05-08|15/03/2024||0.48||1040000000|18.780000686646|1|2024-03-21|15/12/2023||0.3662||1040000000|18.780000686646|1
2024-01-21 17:37:25|03272|962854|VSCk|94.57M|94570000|2.980|3387|50.51|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2024-01-21 17:37:30|03273|23598|ADVG|1.04B|1040000000|20.05|16629|-11.2|38|2024-02-22|15/12/2023|||||20.049999237061|1|2023-11-07|15/09/2023|||145700000||19.979999542236|1
2024-01-21 17:37:36|03274|6313|AIXGn|3.99B|3990000000|35.49|530063|20.8|43|2024-04-25|15/03/2024||0.2407||132710000|35.490001678467|1|2024-02-29|15/12/2023||0.5215||215420000|35.490001678467|1
2024-01-21 17:37:43|03275|40203|A1OS|216.55M|216550000|44|2253|-0.9|31|2024-02-09|15/12/2023|||||44|1|2023-12-18|15/09/2023|0.86|0.86|124200000|124200000|42.799999237061|1
2024-01-21 17:37:48|03276|19774|AOFG|1.77B|1770000000|222.5|4203|37.69|30|2024-01-31|15/12/2023|||||222.5|1|2023-10-23|15/09/2023|1.1||35400000||202|1
2024-01-21 17:37:55|03277|19776|BSLG|304.82M|304820000|9.92|51092|-73.3|35|2024-03-28|15/12/2023||||48500000|9.920000076294|1|2023-11-08|15/09/2023|-0.52||41400000|41500000|9.0600004196167|1
2024-01-21 17:38:02|03278|22689|BIONn|2.47B|2470000000|44.9|23536|-24.92|43|2024-04-19|15/03/2024|||||44.900001525879|1|2024-02-16|15/12/2023|||||44.900001525879|1
2024-01-21 17:38:09|03279|23435|BC8G|5.91B|5910000000|46.89|154894|29.6|43|2024-05-08|15/03/2024||0.5109||1620000000|46.889999389648|1|2024-03-15|15/12/2023||0.623||1840000000|46.889999389648|1
2024-01-21 17:38:15|03280|940925|B8FGn|27.44M|27440000|0.400|12362|-71.43|28|2023-11-15|15/09/2023|||||0.46999999880791|1|2023-08-31|15/06/2023|||||0.55000001192093|1
2024-01-21 17:38:21|03281|1163902|BKHTn|231M|231000000|24.5|2451|24.05|19|2023-11-14|15/09/2023|||58600000|58900000|22|1|2023-08-14|15/06/2023|||50700000|50700000|20.200000762939|1
2024-01-21 17:38:28|03282|19786|COKG|1.04B|1040000000|28.8|101271|-9.26|41|2024-03-28|15/12/2023||0.54||478000000|28.799999237061|1|2023-11-09|15/09/2023|0.27|0.26|415800000|415800000|24.579999923706|1
2024-01-21 17:38:36|03283|22416|AFXG|8.96B|8960000000|100.2|134015|-24.09|42|2024-05-08|15/03/2024||0.5049||501140000|100.19999694824|1|2024-02-09|15/12/2023||0.3246||468980000|100.19999694824|1
2024-01-21 17:38:43|03284|19787|CSHG|118.82M|118820000|14.2|2893|10.94|34|2024-04-04|15/12/2023|||||14.199999809265|1|2023-11-02|15/09/2023|||45800000||11.64999961853|1
2024-01-21 17:38:50|03285|1174682|C3RY|78.5M|78500000|3.39|39431|-54.68|12|2024-03-28|15/12/2023||||36800000|3.3849999904633|1|2023-11-15|15/09/2023|-0.33||27300000|27200000|2.8399999141693|1
2024-01-21 17:38:55|03286|1166985|C0M|14.27M|14270000|0.47|90273|-84.81|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2024-01-21 17:39:02|03287|19791|COP1n|2.08B|2080000000|39.76|57723|-2.26|42|2024-02-06|15/12/2023||0.57||344400000|39.759998321533|1|2023-11-08|15/09/2023|0.43|0.4|285720000|285100000|36.580001831055|1
2024-01-21 17:39:12|03288|19794|CE2G|1B|1000000000|11.5|197401|-4.96|34|2024-01-10|15/11/2023|||312100000||11.520000457764|1|2023-10-11|15/08/2023|||309200000||7.6500000953674|1
2024-01-21 17:39:19|03289|19797|DAMG|155.86M|155860000|44|636|-22.81|31|2024-03-21|15/12/2023|||||44.200000762939|1|2023-11-03|15/09/2023|||72700000||47.400001525879|1
2024-01-21 17:39:24|03290|991234|DBD|1.07B|1070000000|2.960|6103|0|0||
2024-01-21 17:39:30|03291|19803|HNLG|108.51M|108510000|17.8|2334|-16.82|33|2024-02-23|15/12/2023||||30600000|17.89999961853|1|2023-12-15|15/09/2023|||26600000||18.049999237061|1
2024-01-21 17:39:37|03292|19804|DRWG|904.4M|904400000|45|2071|21.79|42|2024-03-07|15/12/2023||||987000000|45|1|2023-11-02|15/09/2023|||788500000|788500000|41.799999237061|1
2024-01-21 17:39:43|03293|6301|DRWG_p|904.4M|904400000|52|14392|21.35|42|2024-03-07|15/12/2023||||987000000|52|1|2023-11-02|15/09/2023|||788500000|788500000|47.700000762939|1
2024-01-21 17:39:49|03294|19807|EUZG|872.46M|872460000|41.92|54654|-21.79|35|2024-03-22|15/12/2023||||54000000|41.919998168945|1|2023-11-14|15/09/2023|||66000000||38.279998779297|1
2024-01-21 17:39:56|03295|962883|E4CG|57.92M|57920000|16.25|1516|-51.45|28|2024-03-14|15/12/2023|||||16.5|1|2023-11-07|15/09/2023|||||16.049999237061|1
2024-01-21 17:40:02|03296|19811|ELGG|1.15B|1150000000|67.4|17814|11.04|39|2024-02-15|15/12/2023||1.6||153000000|67.400001525879|1|2023-11-22|15/09/2023|1.63|1.47|151500000|148200000|75.800003051758|1
2024-01-21 17:40:09|03297|19813|ECXk|1.53M|1530000|1.715|895|-75.74|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2024-01-21 17:40:15|03298|19241|EVTG|2.51B|2510000000|14.175|598332|-22.63|42|2024-05-22|15/03/2024||0.1||210650000|14.175000190735|1|2024-04-24|15/12/2023||0.0025||211230000|14.175000190735|1
2024-01-21 17:40:23|03299|962891|EXCL|212.7M|212700000|5.85|4408|0.85|30|2024-03-14|15/12/2023|||||5.8499999046326|1|2023-11-27|15/09/2023|||1400000|1400000|5.1999998092651|1
2024-01-21 17:40:30|03300|962892|FAAS|222.16M|222160000|19.8|4408|-6.02|28|2024-02-09|15/12/2023|||||20.299999237061|1|2023-11-10|15/09/2023|||19800000||20.700000762939|1
2024-01-21 17:40:36|03301|19821|SISG|584.76M|584760000|56.600|1156|-4.07|42|2024-03-21|15/12/2023|||||56.599998474121|1|2023-11-16|15/09/2023|||||56|1
2024-01-21 17:40:43|03302|962895|FEVG|80.94M|80940000|24.4|1391|-3.13|29|2024-03-27|15/12/2023|||||24.89999961853|1|2023-11-29|15/09/2023|||26500000|26500000|24.700000762939|1
2024-01-21 17:40:49|03303|6285|FNTGn|3.11B|3110000000|26.12|279074|17.13|42|2024-02-29|15/12/2023||0.2704||676860000|26.120000839233|1|2023-11-08|15/09/2023|0.5311|0.5322|668800000|662570000|24.620000839233|1
2024-01-21 17:40:56|03304|19826|GMEG|29.85M|29850000|5.5|697|-6.46|35|2023-11-23|15/09/2023|||||5.6500000953674|1|2023-08-23|15/06/2023|||||6.6999998092651|1
2024-01-21 17:41:03|03305|19827|GFTG|762.93M|762930000|28.98|35839|-25.88|37|2024-03-07|15/12/2023||||427000000|28.979999542236|1|2023-11-20|15/09/2023|0.52|0.52|203000000|203000000|31.180000305176|1
2024-01-21 17:41:10|03306|6340|GGS|3.11M|3110000|0.069|139160|-72.29|33|2023-11-28|15/09/2023||0.0021|||0.06849999725819|1|2023-09-28|15/06/2023||-0.0071|||0.06849999725819|1
2024-01-21 17:41:16|03307|19828|GKSG|470.52M|470520000|206.000|412|44.06|30|2023-08-29|15/06/2023|||||206|1|2023-05-25|15/03/2023|||||190.5|1
2024-01-21 17:41:22|03308|19935|HPHA|154.24M|154240000|3.22|13279|-36.86|34|2024-03-21|15/11/2023|||||3.3099999427795|1|2023-10-12|15/08/2023|||||3.2699999809265|1
2024-01-21 17:41:26|03309|1166364|HAGG|3.22B|3220000000|27.9|257493|7.93|18|2024-02-23|15/12/2023||1.1||705430000|27.89999961853|1|2023-11-09|15/09/2023|0.2476|0.2476|410000000|410000000|28.120000839233|1
2024-01-21 17:41:33|03310|19921|HOC|234.83M|234830000|2.670|163832|0|31|2022-05-10|15/03/2022|||||2.670000076294|1|2022-03-24|15/12/2021|||||2.670000076294|1
2024-01-21 17:41:39|03311|19840|IXXG|327.97M|327970000|33.2|4522|10.67|42|2024-03-21|15/12/2023|||||33.200000762939|1|2023-11-09|15/09/2023|0.37||53400000||27.700000762939|1
2024-01-21 17:41:45|03312|19842|ISH1k|28.87M|28870000|1.94|4003|-35.33|34|2024-02-21|15/12/2023|||||1.9800000190735|1|2023-10-25|15/09/2023|||9300000||1.5099999904633|1
2024-01-21 17:41:52|03313|19843|IS7|25.34M|25340000|6.1|2709|-27.81|34|2023-11-15|15/09/2023|||||5.4499998092651|1|2023-08-09|15/06/2023|||||7.3000001907349|1
2024-01-21 17:42:00|03314|19844|IVXG|13.75M|13750000|6.1|3873|-46.02|37|2024-02-22|15/12/2023|||||6.1500000953674|1|2023-11-30|15/09/2023|-0.25|-0.25|4000000|4000000|5.5500001907349|1
2024-01-21 17:42:06|03315|19847|IVUG|233.29M|233290000|13.46|6785|-18.33|34|2024-03-21|15/12/2023|||||13.460000038147|1|2023-11-22|15/09/2023|||||14.89999961853|1
2024-01-21 17:42:14|03316|25375|JENGn|1.57B|1570000000|27.38|98796|-4.8|42|2024-03-27|15/12/2023||0.66||312720000|27.379999160767|1|2023-11-09|15/09/2023|0.38|0.42|263800000|270100000|23.639999389648|1
2024-01-21 17:42:21|03317|1173010|KTEK|216.69M|216690000|15|15084|-4.15|16|2024-03-28|15/10/2023||||162000000|15|1|2023-11-14|15/09/2023|0.36||197250000|196000000|10.300000190735|1
2024-01-21 17:42:27|03318|964718|HACGn|55.74M|55740000|1.46|34713|-56.68|32|2024-02-08|15/12/2023||||48800000|1.4900000095367|1|2024-01-30|15/09/2023|||||1.4900000095367|1
2024-01-21 17:42:33|03319|19858|LPKG|226.25M|226250000|9.23|57734|-22.44|41|2024-03-21|15/12/2023|||||9.2299995422363|1|2023-10-25|15/09/2023|0.1||32970000||6.6550002098083|1
2024-01-21 17:42:39|03320|6346|M5ZG|91.41M|91410000|10.7|14261|-56.33|42|2024-03-28|15/12/2023|||||10.699999809265|1|2023-11-07|15/09/2023|||53000000||9.170000076294|1
2024-01-21 17:42:46|03321|23383|MDG1k|35.25M|35250000|1.405|8458|-38.11|40|2024-03-21|15/12/2023||-1.02|||1.4349999427795|1|2023-10-26|15/09/2023||-0.95|1600000||1.5549999475479|1
2024-01-21 17:42:53|03322|6343|MORG|1.26B|1260000000|33.745|637039|99.09|43|2024-04-29|15/03/2024||-1.06||60000000|33.5|1|2024-03-13|15/12/2023||-2.56||57260000|33.5|1
2024-01-21 17:42:58|03323|1168311|NA9n|1.50B|1500000000|91.7|15687|-25.57|16|2023-11-14|15/09/2023|||234300000|228000000|76.050003051758|1|2023-08-14|15/06/2023|||226800000||80.75|1
2024-01-21 17:43:05|03324|19871|NEKG|9.3B|9300000000|80.54|127026|58.73|43|2024-04-30|15/03/2024||0.3516||222430000|80.540000915527|1|2024-02-08|15/12/2023||0.3495||216460000|80.540000915527|1
2024-01-21 17:43:14|03325|19242|NWOn|351.28M|351280000|62.5|6842|-63.36|42|2024-02-27|15/12/2023||||80900000|62.5|1|2023-11-09|15/09/2023|2.54||75700000|77300000|73.5|1
2024-01-21 17:43:20|03326|19872|NXUG|964.84M|964840000|56|4984|5.66|35|2024-03-05|15/12/2023|||||56|1|2023-11-07|15/09/2023|||59400000|57500000|48.599998474121|1
2024-01-21 17:43:26|03327|1076550|NFN|101.35M|101350000|6.18|4227|-20.16|24|2023-11-23|15/09/2023|||20450000|20400000|7|1|2023-08-24|15/06/2023|||19900000|21200000|6.8200001716614|1
2024-01-21 17:43:33|03328|6308|NDXG|2.15B|2150000000|9.08|960266|-37.62|42|2024-02-29|15/12/2023||0.07||1580000000|9.079999923706|1|2023-11-14|15/09/2023|-0.14|-0.0233|1720000000|1720000000|11.064999580383|1
2024-01-21 17:43:39|03329|19874|OHBG|740.5M|740500000|42.65|4071|24.53|36|2024-03-20|15/12/2023|||||42.650001525879|1|2023-11-09|15/09/2023|||||42.150001525879|1
2024-01-21 17:43:46|03330|19879|PA8|2.57M|2570000|0.026|5604|-99.54|33|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-28|15/06/2023|-0.5971||4520000||4.1449999809265|1
2024-01-21 17:43:53|03331|6331|PV|1.55B|1550000000|156.8|4357|-7.33|42|2024-03-26|15/12/2023|||||156.80000305176|1|2023-11-16|15/09/2023|2.11||241110000||151.60000610352|1
2024-01-21 17:44:00|03332|19882|PNEGn|995.43M|995430000|13.04|97662|-37.61|36|2024-03-27|15/12/2023|||||13.039999961853|1|2023-11-13|15/09/2023|-0.14||18300000||12.420000076294|1
2024-01-21 17:44:07|03333|19243|PSAGn|352.35M|352350000|22.75|6321|-4.81|37|2024-03-26|15/12/2023||||85300000|22.75|1|2023-10-27|15/09/2023|0.1||65190000|65200000|22.35000038147|1
2024-01-21 17:44:15|03334|19890|TPEG|426.52M|426520000|19.61|65287|-11.03|36|2024-03-28|15/12/2023|||||19.610000610352|1|2023-11-02|15/09/2023|0.34|0.34|64500000|64500000|14.5|1
2024-01-21 17:44:21|03335|6292|QBYn|72.26M|72260000|0.58|23343|-49.12|36|2024-03-29|15/12/2023|||||0.5799999833107|1|2023-11-13|15/09/2023|||45500000|45500000|0.62000000476837|1
2024-01-21 17:44:26|03336|962943|RIB|1.51B|1510000000|43.10|14516|0|23|2022-04-29|15/03/2022|||||43.099998474121|1|2022-03-31|15/12/2021|||||43.099998474121|1
2024-01-21 17:44:31|03337|962940|KTN|1.37B|1370000000|22.2|133806|18.97|30|2024-03-28|15/12/2023|||||22.200000762939|1|2023-11-03|15/09/2023|0.3|0.3|300000000|300000000|19.760000228882|1
2024-01-21 17:44:38|03338|962945|SATG|18.32B|18320000000|241.5|6326|-30.28|31|2024-04-18|15/03/2024||1.04||841000000|239.5|1|2024-01-26|15/12/2023||1.08||834100000|239.5|1
2024-01-21 17:44:45|03339|19901|YSNG|835.86M|835860000|129.2|3889|-35.4|42|2024-03-22|15/12/2023|||||129.19999694824|1|2023-11-09|15/09/2023|||87600000|87500000|141|1
2024-01-21 17:44:51|03340|1073424|SJJG|117.6M|117600000|11.15|4582|73.68|25|2024-01-31|15/11/2023|||||11.199999809265|1|2023-11-01|15/08/2023|||22100000||8.0600004196167|1
2024-01-21 17:44:58|03341|19903|F3CG|323.66M|323660000|18.64|44181|-28.03|33|2024-03-28|15/12/2023|||||18.639999389648|1|2023-11-15|15/09/2023|0.18||31000000||19.700000762939|1
2024-01-21 17:45:03|03342|954894|WAFGn|2.71B|2710000000|90.2|57418|18.68|31|2024-05-02|15/03/2024||0.2043||378240000|90.199996948242|1|2024-03-12|15/12/2023||0.7289||358770000|90.199996948242|1
2024-01-21 17:45:10|03343|6333|SNGGk|13.08M|13080000|1.495|5245|-27.43|36|2024-03-28|15/12/2023|||||1.4700000286102|1|2023-11-14|15/09/2023||||14100000|1.7599999904633|1
2024-01-21 17:45:15|03344|941174|AM3D|589.79M|589790000|18.96|1497|3.49|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
2024-01-21 17:45:22|03345|21812|S92G|1.62B|1620000000|46.8|200522|-39.57|43|2024-05-08|15/03/2024||1.27||480210000|46.799999237061|1|2024-03-27|15/12/2023||1.76||513500000|46.799999237061|1
2024-01-21 17:45:28|03346|942429|SHFG|313.9M|313900000|43|1752|56.65|30|2024-03-27|15/12/2023|||||43|1|2023-10-26|15/09/2023||||53500000|38.200000762939|1
2024-01-21 17:45:35|03347|19909|SYTG|50.04M|50040000|5.55|4093|-0.18|39|2024-03-28|15/12/2023|||||5.5500001907349|1|2023-11-14|15/09/2023|||29100000||6.1999998092651|1
2024-01-21 17:45:43|03348|6302|SOWGn|2.86B|2860000000|38.64|14663|43.86|43|2024-04-25|15/03/2024||0.3838||224170000|38.639999389648|1|2024-01-25|15/12/2023||0.6267||303840000|38.639999389648|1
2024-01-21 17:45:50|03349|1066609|S9I|190.45M|190450000|29.3|2790|-18.38|29|2024-03-29|15/12/2023|||||29.299999237061|1|2023-11-09|15/09/2023|||34600000|34600000|27.700000762939|1
2024-01-21 17:45:57|03350|32556|SBSG|492.32M|492320000|40.5|9255|-50.97|42|2024-03-21|15/12/2023|||||40.5|1|2023-10-27|15/09/2023|0.47|0.61|62700000|71000000|37|1
2024-01-21 17:46:04|03351|14153|SMHNn|548.62M|548620000|28.7|66801|63.63|37|2024-03-27|15/12/2023|||||28.700000762939|1|2023-11-09|15/09/2023|0.02||70000000|75000000|20.549999237061|1
2024-01-21 17:46:08|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|-37.74|0||
2024-01-21 17:46:17|03353|19916|SYZG|41.58M|41580000|3.06|8957|-41.6|34|2024-03-28|15/12/2023||0.05||18000000|3.079999923706|1|2023-11-01|15/09/2023|0.0414|0.0488|18400000|18500000|3.079999923706|1
2024-01-21 17:46:22|03354|1153007|TMV|2.16B|2160000000|13.06|628328|-1.8|24|2024-05-07|15/03/2024||0.2461||178830000|13.055000305176|1|2024-02-07|15/12/2023||0.1763||158660000|13.055000305176|1
2024-01-21 17:46:31|03355|19917|TTRGn|132.97M|132970000|19.4|3500|-23.92|35|2024-03-21|15/12/2023|||||19.25|1|2023-11-07|15/09/2023|||66800000||17.700000762939|1
2024-01-21 17:46:39|03356|40216|O2Dn|7.01B|7010000000|2.355|11067468|-8.58|41|2024-02-21|15/12/2023||0.0323||2260000000|2.3550000190735|1|2023-11-07|15/09/2023|0.0119|0.01|2130000000|2160000000|1.7074999809265|1
2024-01-21 17:46:47|03357|962959|TLIK|7.85M|7850000|1.2200|1402|-67.89|27|2023-11-06|15/09/2023|||||1.3600000143051|1|2023-08-07|15/06/2023|||||1.3799999952316|1
2024-01-21 17:46:55|03358|6338|UTDI|4.01B|4010000000|23.18|224302|5.12|43|2024-05-08|15/03/2024||||1600000000|23.180000305176|1|2024-03-21|15/12/2023||0.6981||1600000000|23.180000305176|1
2024-01-21 17:47:01|03359|19927|OSPGk|176.5M|176500000|17.8|1530|-16.82|34|2024-03-28|15/12/2023|||||17.64999961853|1|2023-11-22|15/09/2023|||||18.299999237061|1
2024-01-21 17:47:06|03360|1171989|VTWRn|16.5B|16500000000|32.50|115956|1.06|11|2023-05-15|15/03/2023||||270100000|32.5|1|2023-01-31|15/12/2022||0.19||260100000|33.139999389648|1
2024-01-21 17:47:12|03361|1052627|VAR1|739.8M|739800000|17.35|119598|-34.08|29|2024-03-28|15/12/2023||0.02||258060000|17.35000038147|1|2023-11-14|15/09/2023|-0.13|-0.13|215060000|215040000|21.950000762939|1
2024-01-21 17:47:19|03362|14154|VBKG|1.21B|1210000000|19.065|129743|-66.29|34|2024-02-08|15/12/2023||1.54||944000000|19.065000534058|1|2023-11-20|15/09/2023|0.34|0.39|488140000|400600000|34.369998931885|1
2024-01-21 17:47:25|03363|949646|V6CG|69.75M|69750000|7.85|3925|-14.11|30|2024-03-26|15/12/2023|||||7.8499999046326|1|2023-11-14|15/09/2023|||||7.9499998092651|1
2024-01-21 17:47:30|03364|1052408|VBX|24.03M|24030000|1.25|5205|14.68|27|2024-04-01|15/12/2023|||||1.2699999809265|1|2023-11-16|15/09/2023|||||1.4500000476837|1
2024-01-21 17:47:36|03365|19937|YOCG|46.24M|46240000|13.65|2668|1.49|28|2023-11-15|15/09/2023|||||11.39999961853|1|2023-08-16|15/06/2023|||||11.75|1
2024-01-21 17:47:41|03366|50009|2018|24.57B|24570000000|20.5|8565561|-4.87|42|2024-05-17|15/03/2024||0.0694||4690000000|20.5|1|2024-03-21|15/12/2023||0.298||5990000000|20.5|1
2024-01-21 17:47:46|03367|32502|1299|682.67B|682670000000|60.45|24087917|-30.99|28|2024-03-08|15/12/2023||0.2952||16683000000|60.450000762939|1|2023-11-29|15/09/2023|||||70.150001525879|1
2024-01-21 17:47:52|03368|1155537|9988|1.36T|1360000000000|65.55|47566269|-43.64|31|2024-05-24|15/03/2024||1.7||242210000000|65.550003051758|1|2024-01-31|15/12/2023||2.65||286390000000|65.550003051758|1
2024-01-21 17:47:57|03369|946376|0241|50.98B|50980000000|3.17|27761008|-56.99|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2024-01-21 17:48:03|03370|100123|2020|186.24B|186240000000|65.75|7157367|-44.84|26|2024-03-19|15/12/2023||1.92||32472000000|65.75|1|2023-11-29|15/09/2023||3.48||60310000000|80.550003051758|1
2024-01-21 17:48:10|03371|101147|3988|1.16T|1160000000000|2.88|193064036|-3.68|34|2024-03-29|15/12/2023||0.195||140000000000|2.8800001144409|1|2023-10-30|15/09/2023|0.19|0.19|151230000000|142850000000|2.7599999904633|1
2024-01-21 17:48:17|03372|8580|2388|196.23B|196230000000|18.56|8053554|-31.76|42|2024-03-28|15/12/2023||1.56||34154000000|18.559999465942|1|2023-10-30|15/09/2023|||17790000000|17425000000|20.89999961853|1
2024-01-21 17:48:22|03373|1141315|1876|159.66B|159660000000|12.08|9621196|-51.68|14|2024-05-02|15/03/2024||-0.0442|||12.079999923706|1|2024-02-29|15/12/2023||0.0126||1410000000|12.079999923706|1
2024-01-21 17:48:29|03374|13884|1211|588.85B|588850000000|195.6|7304806|-13.6|42|2024-04-24|15/03/2024||-3.19||93750000000|195.60000610352|1|2024-03-27|15/12/2023||3.64||187310000000|195.60000610352|1
2024-01-21 17:48:37|03375|8572|0939|1.12T|1120000000000|4.39|243090788|-14.42|42|2024-03-29|15/12/2023||0.3433||182930000000|4.3899998664856|1|2023-10-26|15/09/2023|0.35|0.35|182470000000|186230000000|4.4800000190735|1
2024-01-21 17:48:44|03376|8581|2628|652.8B|652800000000|8.54|28356304|-43.14|43|2024-04-25|15/03/2024||0.59|||8.539999961853|1|2024-03-28|15/12/2023||0.13||174130000000|8.539999961853|1
2024-01-21 17:48:50|03377|13888|2319|67.89B|67890000000|17.26|12536545|-53.97|27|2024-03-27|15/12/2023||0.66||48619000000|17.260000228882|1|2023-11-29|15/09/2023|||||24.89999961853|1
2024-01-21 17:48:55|03378|32495|3968|799.95B|799950000000|25.15|21844597|-50.35|42|2024-04-30|15/03/2024||1.61||91571000000|25.14999961853|1|2024-03-26|15/12/2023||1.11||79970000000|25.14999961853|1
2024-01-21 17:49:00|03379|8573|0941|1.43T|1430000000000|64.95|14908229|16.19|28|2024-04-18|15/03/2024|||||64.949996948242|1|2024-03-22|15/12/2023||2.07||246940000000|64.949996948242|1
2024-01-21 17:49:06|03380|8567|0688|124.77B|124770000000|11.4|15094485|-47.59|42|2024-03-25|15/12/2023||1.12||111617000000|11.39999961853|1|2023-10-25|15/09/2023||2.64|28250000000|230169000000|14.680000305176|1
2024-01-21 17:49:12|03381|8563|0386|646.76B|646760000000|3.75|75000051|-10.29|42|2024-04-25|15/03/2024||0.17||796965000000|3.75|1|2024-03-25|15/12/2023||0.15||868800000000|3.75|1
2024-01-21 17:49:18|03382|32494|1109|164.37B|164370000000|23.05|9900758|-42.01|29|2024-03-26|15/12/2023||2.73||170301000000|23.049999237061|1|2023-11-29|15/09/2023|||||29.60000038147|1
2024-01-21 17:49:24|03383|8568|0762|149.01B|149010000000|4.87|28778060|-12.09|43|2024-04-18|15/03/2024|||||4.8699998855591|1|2024-03-07|15/12/2023||0.21||93710000000|4.8699998855591|1
2024-01-21 17:49:32|03384|8559|0267|202.47B|202470000000|6.96|12107764|-22.75|32|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2024-01-21 17:49:38|03385|954932|1113|125.27B|125270000000|35.3|3751990|-29.05|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2024-01-21 17:49:44|03386|8541|0001|148.8B|148800000000|38.85|4498171|-21.83|34|2024-03-14|15/12/2023||3.61||134081000000|38.849998474121|1|2023-11-29|15/09/2023|||||39.849998474121|1
2024-01-21 17:49:50|03387|8574|1038|109.48B|109480000000|43.45|1502705|-1.25|26|2024-04-05|15/03/2024|||||43.450000762939|1|2024-03-13|15/12/2023||1.60||3475000000|43.450000762939|1
2024-01-21 17:49:57|03388|8542|0002|153.36B|153360000000|60.7|2214424|4.66|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2024-01-21 17:50:05|03389|8570|0883|655.41B|655410000000|13.2|72416992|15.99|25|2024-03-22|15/12/2023||0.7||92900000000|13.199999809265|1|2023-10-24|15/09/2023|0.71|0.75|114750000000|88100000000|13.439999580383|1
2024-01-21 17:50:11|03390|50008|2007|18.29B|18290000000|0.66|270748054|-77.08|31|2024-03-28|15/12/2023||-1.14||165424000000|0.66000002622604|1|2023-11-29|15/09/2023|||||0.87999999523163|1
2024-01-21 17:50:15|03391|1093887|6098|16.95B|16950000000|5.07|25741264|-75.91|0||
2024-01-21 17:50:22|03392|100083|1093|70.03B|70030000000|5.91|52178239|-36.79|41|2024-05-22|15/03/2024||0.135||8540000000|5.9099998474121|1|2024-03-18|15/12/2023||0.1738||7930000000|5.9099998474121|1
2024-01-21 17:50:28|03393|49962|0027|174.91B|174910000000|40|7013034|-27.14|41|2024-02-29|15/12/2023||0.84||10430000000|40|1|2023-11-09|15/09/2023|0.63|0.78|9650000000|10020000000|44.849998474121|1
2024-01-21 17:50:34|03394|49968|0175|79B|79000000000|7.85|37575584|-34.8|31|2024-03-20|15/12/2023||0.36||99607000000|7.8499999046326|1|2023-11-29|15/09/2023|||||9.0500001907349|1
2024-01-21 17:50:40|03395|1096193|6862|72.91B|72910000000|13.08|14733913|-42.12|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
2024-01-21 17:50:45|03396|8557|0101|43.46B|43460000000|9.66|5031059|-35.6|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
2024-01-21 17:50:51|03397|8548|0011|157.73B|157730000000|82.5|1313881|-35.65|34|2024-02-20|15/12/2023||4.54||21020000000|82.5|1|2023-11-29|15/09/2023|||||89.300003051758|1
2024-01-21 17:50:57|03398|8549|0012|101.67B|101670000000|21|3015603|-29.17|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
2024-01-21 17:51:03|03399|13830|1044|30.51B|30510000000|26.25|1388739|-33.88|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2024-01-21 17:51:08|03400|8543|0003|104.5B|104500000000|5.6|14378415|-27.08|19|2023-03-21|15/12/2022|0.1||31230000000||7.0999999046326|1|2022-08-20|15/06/2022|0.16||29720000000||8.170000076294|1
2024-01-21 17:51:13|03401|8564|0388|290.54B|290540000000|229.6|4555237|-37.68|43|2024-05-08|15/03/2024||2.25||4990000000|229.60000610352|1|2024-02-29|15/12/2023||2.09||4840000000|229.60000610352|1
2024-01-21 17:51:19|03402|8545|0005|1.1T|1100000000000|588.4|15388432|3.08|37|2024-04-30|15/03/2024||2.5||129320000000|58.650001525879|1|2024-02-21|15/12/2023||2.08||125520000000|58.650001525879|1
2024-01-21 17:51:26|03403|8577|1398|1.75T|1750000000000|3.59|184169657|-14.93|42|2024-03-29|15/12/2023||0.2333||192090000000|3.5899999141693|1|2023-10-27|15/09/2023|0.24|0.3233|194610000000|202530000000|3.7999999523163|1
2024-01-21 17:51:31|03404|50066|2331|42.37B|42370000000|16.18|30788558|-78.25|27|2024-03-14|15/12/2023||0.66||14185000000|16.180000305176|1|2023-11-29|15/09/2023|||7060000000||22.10000038147|1
2024-01-21 17:51:36|03405|49988|0823|104.06B|104060000000|40.45|9074533|-34.5|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
2024-01-21 17:51:43|03406|49991|0960|58.34B|58340000000|8.85|17416726|-64.6|27|2024-03-22|15/12/2023||1.78||157066000000|8.8500003814697|1|2023-11-29|15/09/2023||3.24||214561000000|14.359999656677|1
2024-01-21 17:51:48|03407|1096030|3690|425.68B|425680000000|68.65|38661568|-59.16|24|2024-05-23|15/03/2024||0.8856||71080000000|68.650001525879|1|2024-03-22|15/12/2023||0.3173||72410000000|68.650001525879|1
2024-01-21 17:51:54|03408|8555|0066|160.71B|160710000000|25.85|3073921|-39.1|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
2024-01-21 17:52:00|03409|8552|0017|26.27B|26270000000|10.44|10298375|-55.86|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
2024-01-21 17:52:05|03410|8569|0857|1.37T|1370000000000|4.97|93555250|23.63|43|2024-04-26|15/03/2024||0.24||836674000000|4.9699997901917|1|2024-03-27|15/12/2023||0.19||817700000000|4.9699997901917|1
2024-01-21 17:52:10|03411|8579|2318|759.7B|759700000000|30.35|33775650|-51.17|42|2024-04-25|15/03/2024||2.32|||30.35000038147|1|2024-03-21|15/12/2023||1.52||330614000000|30.35000038147|1
2024-01-21 17:52:16|03412|8546|0006|93.77B|93770000000|44|2530199|0.11|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2024-01-21 17:52:21|03413|38075|1928|170.77B|170770000000|21.1|12182063|-29.67|38|2024-04-17|15/03/2024||||2346000000|21.10000038147|1|2024-02-16|15/12/2023||0.04||1970000000|21.10000038147|1
2024-01-21 17:52:26|03414|50011|2313|104.47B|104470000000|69.5|3533237|-31.73|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
2024-01-21 17:52:31|03415|8551|0016|218.78B|218780000000|75.5|3422530|-32.35|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
2024-01-21 17:52:42|03416|49999|1177|53.91B|53910000000|2.93|75079761|-39.46|41|2024-03-29|15/12/2023|||||2.9300000667572|1|2023-11-27|15/09/2023|||||3.7699999809265|1
2024-01-21 17:53:02|03417|943521|2382|61.81B|61810000000|56.65|7741017|-47.01|33|2024-03-19|15/12/2023||1.01||17845000000|56.650001525879|1|2023-11-29|15/09/2023||3.94|||75.050003051758|1
2024-01-21 17:53:07|03418|50040|0669|155.23B|155230000000|84.65|4130064|-12.05|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2024-01-21 17:53:13|03419|102047|0700|2.53T|2530000000000|271.2|21476647|-30.78|40|2024-05-15|15/03/2024||4.78||161100000000|271.20001220703|1|2024-03-20|15/12/2023||4.48||158130000000|271.20001220703|1
2024-01-21 17:53:18|03420|943436|0288|67.46B|67460000000|4.77|23366439|0.21|29|2024-03-26|15/12/2023||0.04||7280000000|4.7699999809265|1|2023-10-24|15/09/2023|||6370000000||4.3499999046326|1
2024-01-21 17:53:24|03421|100118|1997|69.38B|69380000000|22.85|3378583|-50.75|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
2024-01-21 17:53:28|03422|1167625|2269|119.44B|119440000000|28.35|32191355|-60.27|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2024-01-21 17:53:35|03423|1075487|1810|329.25B|329250000000|13.18|120645547|11.13|27|2024-05-22|15/03/2024||0.1387||67340000000|13.180000305176|1|2024-03-19|15/12/2023||0.1388||75510000000|13.180000305176|1
2024-01-21 17:53:40|03424|49989|0868|29.73B|29730000000|7.04|7066729|-58.34|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
2024-01-21 17:53:47|03425|943468|0968|34.45B|34450000000|3.87|22646037|-62.57|30|2024-02-26|15/12/2023||0.30||14183000000|3.8699998855591|1|2023-11-29|15/09/2023|||||4.6999998092651|1
2024-01-21 17:53:52|03426|1081715|AL2SI|33.73M|33730000|2.35|112783|-22.44|25|2024-01-31|15/11/2023|||||2.3499999046326|1|2023-12-19|15/08/2023|||||2.1300001144409|1
2024-01-21 17:53:57|03427|1167759|TRACT|95.41M|95410000|1.30|4001|-79.07|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2024-01-21 17:54:04|03428|17634|ALAST|12.88M|12880000|1|22964|-63.9|29|2024-03-26|15/12/2023|||||1|1|2023-11-07|15/09/2023|||||0.38600000739098|1
2024-01-21 17:54:10|03429|17629|ABS|161.58M|161580000|3.18|100192|-52.04|31|2023-11-29|15/09/2023|||||2.7699999809265|1|2023-09-29|15/06/2023|||||2.2249999046326|1
2024-01-21 17:54:17|03430|17675|BITI|271.03M|271030000|4.56|37071|-29.85|30|2024-03-26|15/12/2023|||||4.5549998283386|1|2023-11-10|15/09/2023|||||4.7449998855591|1
2024-01-21 17:54:23|03431|991239|ABEO|111.3M|111300000|14.8|1063|-26.73|29|2024-02-06|15/12/2023|||||14.800000190735|1|2023-12-05|15/09/2023|||||15.699999809265|1
2024-01-21 17:54:29|03432|949746|ABNX|39.47M|39470000|1.224|101211|-41.15|27|2024-03-12|15/12/2023|||||1.2239999771118|1|2023-11-16|15/09/2023|||||1.1959999799728|1
2024-01-21 17:54:35|03433|955665|ABVX|642.75M|642750000|10.26|66614|49.34|29|2024-04-02|15/12/2023||-0.405|||10.260000228882|1|2023-11-29|15/09/2023|-0.589|-0.589|||9.210000038147|1
2024-01-21 17:54:41|03434|15274|ABO|61.3M|61300000|5.8|646|-4.13|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
2024-01-21 17:54:48|03435|17630|CFMP|57.38M|57380000|0.3900|26708|2.63|29|2024-02-28|15/12/2023|||||0.38999998569489|1|2023-11-29|15/09/2023|||||0.34799998998642|1
2024-01-21 17:54:54|03436|386|ACCP|9.36B|9360000000|35.98|734180|23.56|36|2024-02-22|15/12/2023||1.05||2700000000|35.979999542236|1|2023-10-25|15/09/2023|0.00||1290000000||30.219999313354|1
2024-01-21 17:54:59|03437|1173818|AACSH_p|||9.95|31215|1.02}|3|2022-07-22|15/06/2022|-0.04||||9.75|1|2022-05-25|15/12/2021|-0.04||||9.6999998092651|1
2024-01-21 17:55:06|03438|17676|DTNC|4.97M|4970000|1.490|2125|-8.02|31|2024-03-14|15/12/2023|||||1.4900000095367|1|2023-11-29|15/09/2023|||||1.289999961853|1
2024-01-21 17:55:12|03439|17677|ALATI|79.33M|79330000|3.95|4175|-6.51|26|2024-03-26|15/12/2023|||||3.9500000476837|1|2023-11-15|15/09/2023|||136100000||4.0100002288818|1
2024-01-21 17:55:18|03440|40297|ADOC|146.29M|146290000|10.4|180053|154.28|30|2024-04-17|15/03/2024|||||10.39999961853|1|2024-03-14|15/12/2023||-0.56||9000000|10.39999961853|1
2024-01-21 17:55:24|03441|7106|ADUX|9.08M|9080000|1.46|4069|2.82|33|2024-04-04|15/12/2023|||||1.460000038147|1|2023-11-10|15/09/2023|||||1.2400000095367|1
2024-01-21 17:55:30|03442|1055913|ALDVI|28.96M|28960000|2.35|20290|-57.5|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
2024-01-21 17:55:36|03443|17681|ALAVI|58.19M|58190000|15.3|327|-19.05|28|2024-02-28|15/12/2023|||||15.300000190735|1|2023-11-29|15/09/2023|||||17.10000038147|1
2024-01-21 17:55:43|03444|6962|ADP|11.32B|11320000000|114.7|87015|-19.45|37|2024-04-26|15/03/2024||||1300000000|114.69999694824|1|2024-02-15|15/12/2023||3.55||1420000000|114.69999694824|1
2024-01-21 17:55:51|03445|1082118|AFME|52.53M|52530000|1.7|8558|0.47|6|2023-05-02|15/12/2022|-0.37||||1.2050000429153|1|2022-09-28|15/06/2022|-0.44||||2.335000038147|1
2024-01-21 17:55:57|03446|385|AIRF|3.02B|3020000000|11.55|1659986|-28.13|42|2024-02-29|15/12/2023||-0.2733||7270000000|11.548000335693|1|2023-10-27|15/09/2023|3.62|3.8|8660000000|8760000000|11.005999565125|1
2024-01-21 17:56:03|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
2024-01-21 17:56:09|03448|17824|AKW|434.18M|434180000|16.24|5698|1.5|33|2024-04-04|15/12/2023|||||16.239999771118|1|2023-11-09|15/09/2023|||248700000|264600000|14.460000038147|1
2024-01-21 17:56:15|03449|17895|AAA|460.47M|460470000|10.55|834|10.36|23|2024-02-28|15/12/2023|||||10.550000190735|1|2023-11-29|15/09/2023|||88300000|88300000|9.6000003814697|1
2024-01-21 17:56:20|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
2024-01-21 17:56:25|03451|1012045|ALDA|4.58B|4580000000|5.61|629358|-50.53|27|2024-02-08|15/12/2023||0.34||4750000000|5.6100001335144|1|2023-11-03|15/09/2023|0.33|0.36|5560000000|4760000000|6.5450000762939|1
2024-01-21 17:56:31|03452|17678|ALDV|10.04M|10040000|0.0745|11388|0.68|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2024-01-21 17:56:38|03453|17684|ALNEO|8.14M|8140000|0.800|4594|-65.22|27|2024-02-28|15/12/2023|||||0.80000001192093|1|2023-11-29|15/09/2023|||||0.93999999761581|1
2024-01-21 17:56:43|03454|17685|ALMP|875.71M|875710000|24|3076|-9.09|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2024-01-21 17:56:50|03455|17632|IMAF|1.66B|1660000000|81.8|6632|-35.18|31|2024-02-27|15/12/2023|||||81.800003051758|1|2023-11-09|15/09/2023|||||69.699996948242|1
2024-01-21 17:56:56|03456|17686|AREIT|794.63M|794630000|454.00|5|-27.36|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2024-01-21 17:57:01|03457|7048|LTEN|4.6B|4600000000|133.1|35713|-1.55|35|2024-02-22|15/12/2023|||||133.10000610352|1|2023-10-27|15/09/2023|||989000000|1010000000|110|1
2024-01-21 17:57:07|03458|943297|ALTUR|42.79M|42790000|10.90|5696|51.39|15|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1
2024-01-21 17:57:14|03459|955666|AMPLI|160.28M|160280000|3.340|1526|7.74|30|2024-04-18|15/03/2024|||||3.3399999141693|1|2024-03-20|15/12/2023|||||3.3399999141693|1
2024-01-21 17:57:19|03460|961654|AMUN|12.61B|12610000000|62|126953|2.99|32|2024-04-26|15/03/2024||1.51||813080000|62|1|2024-02-07|15/12/2023||1.54||818990000|62|1
2024-01-21 17:57:26|03461|13813|APAM|2.08B|2080000000|28.85|160894|-18.32|43|2024-05-03|15/03/2024||0.9033||1680000000|28.85000038147|1|2024-02-09|15/12/2023||0.0336||1560000000|28.85000038147|1
2024-01-21 17:57:31|03462|1174451|ARAMI|304.98M|304980000|3.69|25212|-12.56|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
2024-01-21 17:57:37|03463|17633|ARGAN|1.91B|1910000000|82.7|13139|6.44|27|2024-04-02|15/03/2024|||||82.699996948242|1|2024-01-18|15/12/2023|||||81.699996948242|1
2024-01-21 17:57:44|03464|6980|AKE|7.4B|7400000000|99.44|138850|7.67|43|2024-05-02|15/03/2024||2.92||2580000000|99.440002441406|1|2024-02-29|15/12/2023||1.74||2160000000|99.440002441406|1
2024-01-21 17:57:50|03465|17662|ARTE|71.48M|71480000|14.40|71|-37.39|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
2024-01-21 17:57:56|03466|32437|PRC|33.52M|33520000|5.04|7380|-32.53|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
2024-01-21 17:58:01|03467|17792|ARTO|1.33B|1330000000|5,000.0|15|0|13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2024-01-21 17:58:07|03468|978752|ALIMG|32.77M|32770000|0.0220|88332|-35.67|12|2023-04-28|15/12/2022|-0||17070000||0.02250000089407|1|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1
2024-01-21 17:58:13|03469|7111|ASY|702.19M|702190000|47.2|7655|9.77|33|2024-03-13|15/12/2023||||299600000|47.200000762939|1|2023-10-26|15/09/2023|||139300000|137200000|37.5|1
2024-01-21 17:58:19|03470|13160|ALATA|57.08M|57080000|0.13|284025|-31.11|27|2024-02-09|15/12/2023|||||0.12999999523163|1|2023-12-11|15/09/2023|||||0.1169999986887|1
2024-01-21 17:58:26|03471|943371|ATEME|78.88M|78880000|6.9|3400|-31.68|29|2024-03-28|15/12/2023|||||6.9000000953674|1|2023-11-08|15/09/2023|||20500000|23900000|7.5|1
2024-01-21 17:58:31|03472|7019|ATOS|378.48M|378480000|3.41|1898030|-71.17|36|2024-02-29|15/12/2023||2.41||5419000000|3.4100000858307|1|2023-10-26|15/09/2023||||2680000000|5.2020001411438|1
2024-01-21 17:58:38|03473|17690|AUBT|521.56M|521560000|39.35|10139|-23.44|31|2024-03-20|15/12/2023|||||39.349998474121|1|2023-10-18|15/09/2023|||123900000|126000000|33.349998474121|1
2024-01-21 17:58:49|03474|17691|AUCP|9.91M|9910000|7.00|273|-7.28|28|2024-02-28|15/12/2023|||||7|1|2023-11-29|15/09/2023|||||7.4499998092651|1
2024-01-21 17:58:55|03475|17692|AUER|47.22M|47220000|5.02|1776|-28.08|26|2023-11-07|15/09/2023|||60500000|63900000|5.4000000953674|1|2023-09-28|15/06/2023|||71500000|69400000|4.6300001144409|1
2024-01-21 17:59:01|03476|17693|ALAUR|11.81M|11810000|2.76|8072|-69.2|25|2023-10-30|15/09/2023|||||2.3199999332428|1|2023-09-27|15/06/2023|||||1.5650000572205|1
2024-01-21 17:59:08|03477|7129|AVOM|9.15M|9150000|0.1362|582692|93.47|30|2024-02-28|15/12/2023|||||0.13619999587536|1|2023-12-20|15/09/2023|||||0.11779999732971|1
2024-01-21 17:59:15|03478|14167|AXW|581.06M|581060000|27.7|1744|53.89|29|2024-02-21|15/12/2023|||||27.700000762939|1|2023-10-26|15/09/2023|||69400000||21.89999961853|1
2024-01-21 17:59:20|03479|7615|BAIN|2.55B|2550000000|104.00|415|22.35|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2024-01-21 17:59:26|03480|1011051|BALYO|28.14M|28140000|0.820|15446|71.91|27|2024-03-21|15/12/2023|||||0.81999999284744|1|2023-10-11|15/09/2023|||4960000||0.84299999475479|1
2024-01-21 17:59:32|03481|17699|BBUI|5.77M|5770000|8.75|127|9.38|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
2024-01-21 17:59:38|03482|17656|BASS|799.84M|799840000|48.8|889|-2.4|30|2024-03-28|15/12/2023|||||48.799999237061|1|2023-11-22|15/09/2023|||||40|1
2024-01-21 17:59:45|03483|17700|BATD|166.46M|166460000|22.8|2978|-34.58|32|2024-03-20|15/12/2023|||||22.799999237061|1|2023-11-09|15/09/2023|||127900000|127950000|20.85000038147|1
2024-01-21 17:59:51|03484|1173833|BLV|985.53M|985530000|10.18|39585|-14.95|12|2024-03-13|15/12/2023||-0.0463|||10.180000305176|1|2023-10-24|15/09/2023|-0.0463|-0.0484|215000000||7.9499998092651|1
2024-01-21 17:59:58|03485|7056|CHBE|902.99M|902990000|11.1|109520|-24.08|34|2024-03-21|15/12/2023|||||11.10000038147|1|2023-11-29|15/09/2023|||315700000|315650000|11.319999694824|1
2024-01-21 18:00:04|03486|7033|BICP|2.69B|2690000000|63.9|24631|0.63|42|2024-02-19|15/12/2023||||525400000|63.900001525879|1|2023-10-25|15/09/2023|||560100000|560150000|58.099998474121|1
2024-01-21 18:00:09|03487|17702|BGBN|61.66M|61660000|3.33|30406|-50.37|31|2024-01-22|15/12/2023|||||3.329999923706|1|2023-11-27|15/09/2023|||64500000|64500000|3.4800000190735|1
2024-01-21 18:00:21|03488|7078|BIOX|12.02B|12020000000|101.75|79430|5.48|36|2024-02-28|15/12/2023||||1050000000|101.75|1|2023-10-25|15/09/2023|||898400000|924600000|88.720001220703|1
2024-01-21 18:00:27|03489|17704|BLEE|181.07M|181070000|161.00|33|-23.33|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2024-01-21 18:00:35|03490|7031|BOIR|728.86M|728860000|41.98|8994|-5.02|36|2024-03-13|15/12/2023||||153500000|41.979999542236|1|2023-10-19|15/09/2023|||121100000|121100000|40.849998474121|1
2024-01-21 18:00:42|03491|13163|BOLL|15.99B|15990000000|5.64|860377|6.42|34|2024-03-14|15/12/2023|||||5.6399998664856|1|2023-10-17|15/09/2023|||||5.0949997901917|1
2024-01-21 18:00:47|03492|7113|BOND|339.21M|339210000|10.56|13636|-20|33|2024-02-29|15/12/2023||||1245000000|10.560000419617|1|2023-11-07|15/09/2023|||568500000|560100000|10.220000267029|1
2024-01-21 18:00:52|03493|945125|BIOS|6.97M|6970000|0.045|685283|-66.47|16|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2024-01-21 18:00:57|03494|1153014|ALBOO|3.59K|3590|0.0007|4667613|-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
2024-01-21 18:01:03|03495|17638|BDRP|274.12M|274120000|5.14|10014|50.29|27|2024-02-28|15/12/2023|||||5.1399998664856|1|2023-10-18|15/09/2023|||||5.539999961853|1
2024-01-21 18:01:10|03496|8788|BVI|10.82B|10820000000|23.85|694149|-8.97|36|2024-02-22|15/12/2023||0.606||3005000000|23.85000038147|1|2023-10-25|15/09/2023|||1420000000|1470000000|22.639999389648|1
2024-01-21 18:01:18|03497|17707|BULY|687.12M|687120000|392.00|100|-22.83|26|2024-03-21|15/12/2023|||||392|1|2023-10-30|15/09/2023|||||400|1
2024-01-21 18:01:23|03498|17708|CAT31|305.33M|305330000|67.00|281|-10.67|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2024-01-21 18:01:29|03499|17709|CAFO|88.65M|88650000|9.50|1970|-11.21|27|2024-02-28|15/12/2023|||||9.5|1|2023-11-29|15/09/2023|||||9.1999998092651|1
2024-01-21 18:01:36|03500|943236|CRTO|458.9M|458900000|73.11|167|-2.39|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2024-01-21 18:01:43|03501|40300|CNDF|717.83M|717830000|12.41|2584|-29.17|31|2024-02-28|15/12/2023|||||12.406000137329|1|2023-10-27|15/09/2023|||||12.539999961853|1
2024-01-21 18:01:48|03502|40303|CALCi|602.52M|602520000|81.50|275|-2.98|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
2024-01-21 18:01:53|03503|40309|CRBP2|965.94M|965940000|17.50|3113|-12.07|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
2024-01-21 18:01:58|03504|943230|CCNP|450.77M|450770000|74.50|199|1.36|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2024-01-21 18:02:03|03505|943238|CAIF|1.78B|1780000000|63.94|604|-14.26|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2024-01-21 18:02:09|03506|40311|CRLA|947.22M|947220000|48.00|490|-12.47|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2024-01-21 18:02:15|03507|943234|CIV|360.51M|360510000|59.50|219|-3.24|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2024-01-21 18:02:21|03508|943235|CRLO|453.69M|453690000|55.99|164|-5.1|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2024-01-21 18:02:26|03509|943237|CRSU|535.08M|535080000|117.00|170|-4.1|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2024-01-21 18:02:31|03510|17720|CCAP|3.64B|3640000000|6,500.0|3|-1.52|15|2023-04-27|15/12/2022|9.29||100000||6750|1|2022-09-30|15/06/2022|10.9||100000||5500|1
2024-01-21 18:02:38|03511|17710|ALCAP|10.5M|10500000|4.79|2040|-60.74|27|2024-02-28|15/12/2023|||||4.789999961853|1|2023-12-14|15/09/2023|||||3.7999999523163|1
2024-01-21 18:02:43|03512|17728|CARM|2.3B|2300000000|16.18|38766|16.57|27|2024-04-17|15/03/2024|||||16.180000305176|1|2024-02-13|15/12/2023|||||16.180000305176|1
2024-01-21 18:02:48|03513|17711|CRPP|2.01M|2010000|6.30|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
2024-01-21 18:02:54|03514|6959|CASP|59.37M|59370000|0.55|1030096|-95.29|32|2024-04-16|15/03/2024|||||0.54850000143051|1|2024-03-08|15/12/2023||||9690000000|0.54850000143051|1
2024-01-21 18:03:00|03515|17640|YAS|131.9M|131900000|7.510|7578|0|27|2022-11-30|15/09/2022|||||7.5100002288818|1|2022-09-12|15/06/2022|-0.06||18320000||7.5999999046326|1
2024-01-21 18:03:06|03516|17848|CATGR|159.54M|159540000|5.33|62980|-16.72|27|2024-01-15|15/11/2023|||||5.0799999237061|1|2023-12-04|15/08/2023|||||6.4200000762939|1
2024-01-21 18:03:12|03517|40305|CBOT|130.69M|130690000|3.65|13354|0.27|30|2024-03-20|15/12/2023|||||3.6500000953674|1|2023-11-29|15/09/2023|||||3.670000076294|1
2024-01-21 18:03:18|03518|7728|CGDM|245.76M|245760000|18.02|3606|-5.16|37|2024-03-27|15/12/2023|||||18.020000457764|1|2023-10-26|15/09/2023|||148300000|147300000|17.159999847412|1
2024-01-21 18:03:26|03519|101936|CYAD|14.91M|14910000|0.36|46203|-81.58|32|2024-03-21|15/12/2023||-0.4954|||0.36000001430511|1|2023-11-09|15/09/2023|||||0.56999999284744|1
2024-01-21 18:03:30|03520|17716|CFI|512.2K|512200|0.6000|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
2024-01-21 18:03:36|03521|7051|GEPH|317.08M|317080000|0.444|9254907|-42.19|41|2024-03-06|15/12/2023|||||0.4442999958992|1|2023-11-06|15/09/2023|0.05|0.02|293000000||0.67079997062683|1
2024-01-21 18:03:42|03522|7089|CRIP|283.72M|283720000|11.84|78975|-22.26|27|2024-03-07|15/12/2023|||||11.840000152588|1|2023-11-09|15/09/2023|||150800000|150800000|8.0900001525879|1
2024-01-21 18:03:47|03523|17806|CHSS|3.84M|3840000|8.00|512|55.34|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
2024-01-21 18:03:53|03524|6954|DIOR|115.19B|115190000000|638.50|4320|-17.29|35|2024-04-19|15/03/2024|||||638.5|1|2024-01-25|15/12/2023|||||638.5|1
2024-01-21 18:03:59|03525|17718|ALCBX|3.42M|3420000|0.0195|281770|-61|26|2024-02-28|15/12/2023|||||0.01950000040233|1|2023-11-29|15/09/2023|||||0.02060000039637|1
2024-01-21 18:04:05|03526|17653|IFDE|70.31M|70310000|60.00|567|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
2024-01-21 18:04:11|03527|17722|ALCIS|72.96M|72960000|9.38|1478|-6.2|29|2024-04-10|15/12/2023|||||9.3800001144409|1|2023-10-18|15/09/2023|||82400000||8.6999998092651|1
2024-01-21 18:04:17|03528|7154|AVQ|119.41M|119410000|2.11|115549|-21.33|28|2024-03-20|15/12/2023|||||2.1050000190735|1|2023-11-08|15/09/2023|||91000000|100000000|1.4800000190735|1
2024-01-21 18:04:22|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
2024-01-21 18:04:28|03530|989560|CNV|621.38M|621380000|1.800|865|-43.57|29|2024-02-22|15/12/2023|||||1.7999999523163|1|2023-10-25|15/09/2023|||||2.1600000858307|1
2024-01-21 18:04:35|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
2024-01-21 18:04:41|03532|943321|COFA|1.89B|1890000000|12.66|199717|1.12|32|2024-02-27|15/12/2023|||||12.659999847412|1|2023-11-14|15/09/2023|||458000000|305000000|11.680000305176|1
2024-01-21 18:04:48|03533|17724|COHE|31.55M|31550000|5.550|2516|87.5|31|2024-03-20|15/12/2023|||||5.5500001907349|1|2023-11-29|15/09/2023|||||5|1
2024-01-21 18:04:53|03534|17725|COLP|5.71B|5710000000|175.00|15244|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
2024-01-21 18:04:58|03535|7093|ODET|6.03B|6030000000|1,420.00|371|-1.8|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2024-01-21 18:05:05|03536|7768|CDAF|735.95M|735950000|14.6|32188|3.25|32|2024-01-23|15/12/2023|||||14.60000038147|1|2023-12-05|15/09/2023||||231770000|14.10000038147|1
2024-01-21 18:05:10|03537|17727|CRTS|9.41M|9410000|130.00|80|0.78|12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2024-01-21 18:05:16|03538|7015|CVO|4.51B|4510000000|45.02|140926|-25.22|34|2024-02-15|15/12/2023||2.05|||45.020000457764|1|2023-10-19|15/09/2023||||163600000|38.419998168945|1
2024-01-21 18:05:22|03539|17647|COVH|2.41B|2410000000|16.3|1688|5.5|33|2024-02-21|15/12/2023|||||16.299999237061|1|2023-10-19|15/09/2023|||||16.700000762939|1
2024-01-21 18:05:28|03540|943229|CRAP|524.22M|524220000|70.50|150|-2.76|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2024-01-21 18:05:33|03541|943239|CMO|330.82M|330820000|63.12|176|-2.94|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2024-01-21 18:05:39|03542|17729|CROS|83.47M|83470000|7.85|55|10.56|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
2024-01-21 18:05:45|03543|7718|SIGF|281.82M|281820000|11.50|114459|2.22|29|2023-07-24|15/06/2023|||||11.5|1|2023-05-29|15/03/2023|||||11.5|1
2024-01-21 18:05:50|03544|17734|AM|13.51B|13510000000|171|40447|3.95|33|2024-03-06|15/12/2023||5.71||3007000000|171|1|2023-11-29|15/09/2023|||||185.30000305176|1
2024-01-21 18:05:57|03545|40314|DBV|159.02M|159020000|1.65|195227|-41.9|36|2024-05-02|15/03/2024||-0.348||1670000|1.6519999504089|1|2024-03-06|15/12/2023||-0.4345||1100000|1.6519999504089|1
2024-01-21 18:06:04|03546|1176406|DEE_p|||10.00|45934|1.01}|4|2023-05-02|15/12/2022|0.4||||10.199999809265|1|2022-09-30|15/06/2022|1.42||||9.8500003814697|1
2024-01-21 18:06:11|03547|17679|DKUPL|118.03M|118030000|29.5|605|-1.01|28|2024-03-29|15/12/2023|||||29.5|1|2023-11-27|15/09/2023|||||26.700000762939|1
2024-01-21 18:06:17|03548|17736|ALDLT|480.55M|480550000|67.1|696|-12.74|26|2024-04-09|15/12/2023|||||67.099998474121|1|2023-11-06|15/09/2023|||99300000||67.699996948242|1
2024-01-21 18:06:23|03549|9069|DBG|744.71M|744710000|4.67|218843|-23.82|34|2024-02-28|15/12/2023|||||4.6719999313355|1|2023-12-06|15/09/2023||||2165000000|4.7140002250671|1
2024-01-21 18:06:29|03550|7026|DVTM|1.39B|1390000000|168.50|83812|0|25|2022-05-19|15/03/2022|||||168.5|1|2022-03-08|15/12/2021|||||168.5|1
2024-01-21 18:06:36|03551|17738|ALDMS|22.2M|22200000|1.26|12869|-4.55|30|2024-02-28|15/12/2023|||||1.2599999904633|1|2023-11-29|15/09/2023|||||1.0499999523163|1
2024-01-21 18:06:40|03552|17919|DPAP|47.73M|47730000|488.00|12|3.39|13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2024-01-21 18:06:47|03553|13146|EDEN|14.39B|14390000000|57.72|448855|15.35|37|2024-04-18|15/03/2024|||||57.720001220703|1|2024-02-27|15/12/2023||1.16||1355000000|57.720001220703|1
2024-01-21 18:06:53|03554|17743|ALGID|10.63M|10630000|0.799|42037|46.61|29|2024-03-26|15/12/2023|||||0.79900002479553|1|2023-10-24|15/06/2023|||||0.54000002145767|1
2024-01-21 18:06:59|03555|6995|FOUG|9.31B|9310000000|96.52|175491|-1.03|36|2024-01-29|15/12/2023||||11307000000|96.519996643066|1|2023-11-08|15/09/2023|||5460000000|5450000000|87.040000915527|1
2024-01-21 18:07:06|03556|100156|EKI|122.98M|122980000|4.78|28652|-45.68|31|2024-04-16|15/03/2024|||||4.7800002098083|1|2024-02-28|15/12/2023||0.43|||4.7800002098083|1
2024-01-21 18:07:12|03557|391|EDF|48.00B|48000000000|12.00|944472|0|27|2023-07-28|15/06/2023|||||12|1|2023-05-15|15/03/2023|||||12|1
2024-01-21 18:07:17|03558|17644|EDSP|727.69M|727690000|101.50|293|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
2024-01-21 18:07:22|03559|17744|EEMA|18.79M|18790000|3.300|454|-0.6|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
2024-01-21 18:07:28|03560|943369|ELIOR|693.42M|693420000|2.74|712462|-31.67|32|2024-02-23|15/12/2023||||1221000000|2.7439999580383|1|2023-11-22|15/09/2023||-0.04|1330000000|1300000000|2.1380000114441|1
2024-01-21 18:07:34|03561|945685|ELIS|4.56B|4560000000|19.5|268724|26.05|30|2024-03-07|15/12/2023|||||19.5|1|2023-10-26|15/09/2023|||1120000000|1133000000|15.710000038147|1
2024-01-21 18:07:40|03562|6948|ERMT|1.77B|1770000000|61.95|49237|-30.04|33|2024-02-21|15/12/2023||17.08||1873000000|61.950000762939|1|2023-10-26|15/09/2023|||844000000|844000000|61.5|1
2024-01-21 18:07:46|03563|943352|PHXM|24.91M|24910000|4.1|5154|-33.66|30|2024-03-20|15/12/2023||-2.5||373000|4.0999999046326|1|2023-11-14|15/09/2023||-2.2||327000|4.6100001335144|1
2024-01-21 18:07:52|03564|17749|ESIG|891.53M|891530000|154.00|6530|109.81|32|2024-04-17|15/12/2023|||||154|1|2023-11-10|15/09/2023|||20700000||154|1
2024-01-21 18:07:57|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
2024-01-21 18:08:03|03566|7042|ESSF|644.01M|644010000|50.10|6903|4.16|29|2024-03-21|15/12/2023|||||50.099998474121|1|2023-11-16|15/09/2023|||||54.549999237061|1
2024-01-21 18:08:09|03567|17819|EFIN|17.59M|17590000|0.2600|229|-0.76|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2024-01-21 18:08:15|03568|25448|EURA|5.55B|5550000000|73.45|113110|15.74|33|2024-03-07|15/12/2023|||||74.25|1|2023-11-07|15/09/2023|||||55.299999237061|1
2024-01-21 18:08:21|03569|13135|EURR|222.47M|222470000|3.56|19681|14.47|31|2024-02-23|15/12/2023|||||3.5599999427795|1|2023-11-10|15/09/2023|||||3.289999961853|1
2024-01-21 18:08:27|03570|943375|ENX|8.3B|8300000000|78|147955|4.7|34|2024-05-14|15/03/2024||1.46||393640000|78|1|2024-02-15|15/12/2023||1.23||370630000|78|1
2024-01-21 18:08:32|03571|17752|ALECP|40.61M|40610000|0.33|19795|-34|29|2024-02-28|15/12/2023|||||0.33000001311302|1|2023-12-14|15/09/2023|||||0.40000000596046|1
2024-01-21 18:08:39|03572|955667|EUCAR|2.55B|2550000000|0.5090|3194398|0|26|2022-11-10|15/09/2022||||957000000|0.50900000333786|1|2022-08-01|15/06/2022||||696000000|0.50900000333786|1
2024-01-21 18:08:44|03573|7017|ETL|1.9B|1900000000|3.99|466474|-43.72|36|2024-02-16|15/12/2023||0.57||569930000|3.9920001029968|1|2023-10-26|15/09/2023|||274000000|260000000|4.3060002326965|1
2024-01-21 18:08:50|03574|17737|EGR|96.41M|96410000|2.4|3470|-10.45|28|2024-02-28|15/12/2023|||||2.4000000953674|1|2023-11-29|15/09/2023|||||2.5599999427795|1
2024-01-21 18:08:56|03575|7747|EXEP|366.26M|366260000|54|719|-11.18|32|2024-01-25|15/12/2023|||||54|1|2023-12-21|15/09/2023|||301200000|301200000|47.400001525879|1
2024-01-21 18:09:02|03576|17755|EEPC|220.77M|220770000|105.00|124|11.11|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2024-01-21 18:09:08|03577|6958|FRVIA|3.13B|3130000000|15.9|920408|-6.47|37|2024-04-15|15/03/2024|||||15.895000457764|1|2024-02-19|15/12/2023||1.70||7050000000|15.895000457764|1
2024-01-21 18:09:13|03578|17758|ABLD|156.3M|156300000|9.70|15|-18.1|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
2024-01-21 18:09:18|03579|17756|FSDV|1.59M|1590000|14.00|317|-30.69|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2024-01-21 18:09:24|03580|17712|FCMC|297.81M|297810000|1,700.00|5|6.92|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2024-01-21 18:09:28|03581|943348|||||||21|2024-04-19|15/12/2023|||||0.33599999547005|1|2023-10-09|15/09/2023|||||0.41249999403954|1
2024-01-21 18:09:33|03582|17760|SACP|60.74M|60740000|28.00|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
2024-01-21 18:09:39|03583|17761|PADI|429.69M|429690000|178.00|10|-4.81|27|2024-02-28|15/12/2023|||||178|1|2023-11-29|15/09/2023|||||179|1
2024-01-21 18:09:46|03584|943357|FGA|234.82M|234820000|5.74|11804|5.51|28|2024-01-31|15/12/2023|||||5.7399997711182|1|2023-12-12|15/09/2023||||86350000|4.0700001716614|1
2024-01-21 18:09:50|03585|17762|ILSB|11.39M|11390000|11.20|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
2024-01-21 18:09:54|03586|40307|CFOA|37.7M|37700000|58.00|129|1015.38|0||
2024-01-21 18:10:00|03587|17763|FINM|2.18M|2180000|0.1090|994|-0.91|29|2024-02-28|15/12/2023|||||0.1089999973774|1|2023-11-29|15/09/2023|||||0.1089999973774|1
2024-01-21 18:10:08|03588|17764|LINP|16.48M|16480000|2.92|502|-53.28|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
2024-01-21 18:10:13|03589|17765|FIPP|12.69M|12690000|0.1100|5451|-17.91|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2024-01-21 18:10:18|03590|41353|FNAC|705.69M|705690000|25.54|37133|-24.66|30|2024-02-21|15/12/2023||||2710000000|25.540000915527|1|2023-10-26|15/09/2023|||1840000000|1790000000|20.440000534058|1
2024-01-21 18:10:24|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
2024-01-21 18:10:28|03592|17768|ATLD|178.21M|178210000|41.00|660|-2.84|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
2024-01-21 18:10:34|03593|17769|LOEX|1.03M|1030000|0.11|1565|-98.07|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
2024-01-21 18:10:40|03594|17770|INEA|404.28M|404280000|37.4|612|-11.79|26|2024-02-28|15/12/2023|||||37.400001525879|1|2023-11-29|15/09/2023|||||36.099998474121|1
2024-01-21 18:10:45|03595|17771|FLYP|2.96B|2960000000|69|282|-16.06|32|2024-04-19|15/03/2024|||||69|1|2024-02-14|15/12/2023|||||69|1
2024-01-21 18:10:50|03596|17680|MHM|3.16M|3160000|0.9300|14743|-43.98|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
2024-01-21 18:10:56|03597|17775|SPOE|76.45M|76450000|7.25|1130|-12.12|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2024-01-21 18:11:01|03598|40318|FOEQ|96.81M|96810000|685.00|7|-4.2|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2024-01-21 18:11:06|03599|17777|FREY|745.97M|745970000|26.6|394|-22.67|29|2024-03-07|15/12/2023|||||26.60000038147|1|2023-11-29|15/09/2023|||||29.39999961853|1
2024-01-21 18:11:11|03600|17778|FROB|3.74B|3740000000|550.00|39445|0|9|2021-07-29|15/06/2021|9.84||1690000000||434|1|2021-04-06|15/12/2020|5.52||1720000000||434|1
2024-01-21 18:11:17|03601|17721|GALIM|489.95M|489950000|15.10|1|11.85|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
2024-01-21 18:11:23|03602|7709|GAUM|302.16M|302160000|97.00|107|-5.83|29|2024-03-12|15/12/2023|||||97|1|2023-11-29|15/09/2023|||||97|1
2024-01-21 18:11:29|03603|943359|GTT|4.79B|4790000000|129.7|62807|30.94|33|2024-02-26|15/12/2023|||||129.69999694824|1|2023-10-25|15/09/2023|||122200000|122200000|118.30000305176|1
2024-01-21 18:11:36|03604|17779|GEAP|107.08M|107080000|97.50|58|10.8|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2024-01-21 18:11:42|03605|6953|GFCP|7.61B|7610000000|103|116207|-3.83|34|2024-02-14|15/12/2023||2.98||331640000|103|1|2023-10-18|15/09/2023||||499000000|94.300003051758|1
2024-01-21 18:11:48|03606|17649|GENX|219.96M|219960000|9.70|5617|0|23|2022-11-28|15/09/2022|||||9.6999998092651|1|2022-07-26|15/06/2022|||20900000|20900000|9.6000003814697|1
2024-01-21 18:11:53|03607|976469|GNRO|30.82M|30820000|1.24|8306|-13.29|27|2024-04-02|15/12/2023|||||1.2400000095367|1|2023-11-29|15/09/2023|||||1.0900000333786|1
2024-01-21 18:12:00|03608|19720|GNFT|155.85M|155850000|3.14|256123|-17.28|26|2024-04-04|15/12/2023||0.78||75800000|3.1349999904633|1|2023-11-09|15/09/2023|||2600000||3.0999999046326|1
2024-01-21 18:12:06|03609|943363|GVI|692.9K|692900|0.0018|27263393|-93.9|28|2024-03-22|15/12/2023|||||0.00179999996908|1|2023-11-14|15/09/2023|||||0.00179999996908|1
2024-01-21 18:12:12|03610|985893|SIGHT|23.88M|23880000|0.43|152014|-87.98|25|2023-10-26|15/09/2023|||||0.61400002241135|1|2023-09-15|15/06/2023|||||0.40900000929832|1
2024-01-21 18:12:19|03611|13102|GETP|8.71B|8710000000|16.09|878802|4.21|37|2024-04-17|15/03/2024|||||16.084999084473|1|2024-02-29|15/12/2023||0.54||879140000|16.084999084473|1
2024-01-21 18:12:27|03612|7573|GLTN|554.95M|554950000|18.92|11166|-5.02|33|2024-03-06|15/12/2023||||47000000|18.920000076294|1|2023-10-18|15/09/2023|||325250000||15.89999961853|1
2024-01-21 18:12:32|03613|17899|VLTZ|43.08M|43080000|29.1|1823|-61.2|29|2024-02-28|15/12/2023|||||29.10000038147|1|2024-01-30|15/09/2023|||||29.10000038147|1
2024-01-21 18:12:39|03614|7162|CITT|821.57M|821570000|74|1174|12.12|32|2024-03-26|15/12/2023|||||74|1|2023-10-25|15/09/2023|||653200000||63|1
2024-01-21 18:12:45|03615|7214|GFLO|160.68M|160680000|21.0000|8688|0|27|2023-03-02|15/12/2022|||||21|1|2022-11-01|15/09/2022|||||20.60000038147|1
2024-01-21 18:12:51|03616|17650|EXA|348.55M|348550000|20.5|8584|3.54|31|2024-04-03|15/12/2023|||||20.5|1|2023-11-29|15/09/2023|||65000000|64850000|17.379999160767|1
2024-01-21 18:12:58|03617|17798|IRD|127.95M|127950000|44.20|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
2024-01-21 18:13:03|03618|17780|JAJP|5.13M|5130000|1.440|5709|-10|12|2022-12-12|15/09/2022|0.11||14500000||1.6699999570847|1|2022-09-12|15/03/2022|-0.02||13780000||1.3799999952316|1
2024-01-21 18:13:09|03619|7529|OPEN|270.03M|270030000|33.50|14119|0|25|2022-04-21|15/03/2022|||||33.5|1|2022-03-30|15/12/2021|||||33.299999237061|1
2024-01-21 18:13:16|03620|7108|PARP|210.51M|210510000|21.9|920|-2.23|32|2024-03-12|15/01/2024|||||21.89999961853|1|2024-01-30|15/10/2023|||||21.89999961853|1
2024-01-21 18:13:22|03621|17651|GPEP|231.75M|231750000|60|358|52.28|26|2024-02-28|15/12/2023|||||60|1|2023-10-30|15/09/2023|||||50.200000762939|1
2024-01-21 18:13:29|03622|6999|SEBF|5.76B|5760000000|104.7|47499|18.24|36|2024-02-22|15/12/2023||||2430000000|104.69999694824|1|2023-10-26|15/09/2023|||1920000000|1940000000|86.699996948242|1
2024-01-21 18:13:35|03623|17746|SFPI|179.8M|179800000|1.95|16985|-16.84|29|2024-02-28|15/12/2023|||||1.9500000476837|1|2023-11-29|15/09/2023|||||1.5579999685288|1
2024-01-21 18:13:41|03624|7373|GRBT|236.8M|236800000|18.76|10242|1.96|33|2024-03-20|15/12/2023||||204100000|18.760000228882|1|2023-10-19|15/09/2023|||195300000|195250000|16.659999847412|1
2024-01-21 18:13:47|03625|17781|GTCN|90.56M|90560000|6.02|7557|-54.05|29|2024-03-21|15/12/2023|||||6.0199999809265|1|2023-10-27|15/09/2023|||35400000|35400000|5.5100002288818|1
2024-01-21 18:13:56|03626|7032|PYHE|69.55M|69550000|2.36|9607|-29.24|34|2024-03-06|15/12/2023|||||2.3599998950958|1|2023-10-24|15/09/2023|||164600000|160000000|2.5|1
2024-01-21 18:14:02|03627|7693|ALHEX|130.17M|130170000|19|5829|-4.76|32|2024-03-22|15/12/2023|||||19|1|2023-11-06|15/09/2023|||203600000|206600000|16.10000038147|1
2024-01-21 18:14:09|03628|7202|HIGH|75.72M|75720000|3.8|21870|-19.15|31|2024-03-19|15/12/2023|||||3.7999999523163|1|2023-10-18|15/09/2023|||||4.4200000762939|1
2024-01-21 18:14:15|03629|17851|ALHOP|46.78M|46780000|17.75|943|10.94|29|2024-02-06|15/12/2023|||||17.75|1|2023-11-02|15/09/2023|||57300000||13.300000190735|1
2024-01-21 18:14:20|03630|17787|LZTL|23.49M|23490000|3.18|728|176.52|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2024-01-21 18:14:26|03631|1174519|HDF|168.14M|168140000|11.74|2495|-42.02|6|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2024-01-21 18:14:30|03632|1175169|I2PO|||8.50|90|0}|0||
2024-01-21 18:14:36|03633|9109|ICAD|2.46B|2460000000|32.52|88613|-24.9|34|2024-02-19|15/12/2023||1.57||728320000|32.520000457764|1|2023-10-23|15/09/2023|||||28.680000305176|1
2024-01-21 18:14:42|03634|40319|IDLA|1.9B|1900000000|309|3183|8.42|29|2024-03-13|15/12/2023|||||309|1|2023-10-24|15/09/2023|||696000000|697000000|242|1
2024-01-21 18:14:48|03635|17789|IDVP|467.64M|467640000|66.8|580|26.52|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2024-01-21 18:14:53|03636|17790|IGXA|272.99M|272990000|210.00|364|0|22|2022-07-27|15/06/2022|||||210|1|2022-07-20|15/01/2022|||||210|1
2024-01-21 18:15:00|03637|6967|IMTP|2.19B|2190000000|25.98|76560|-32.83|42|2024-02-21|15/12/2023|||||25.979999542236|1|2023-10-30|15/09/2023|||926000000|926000000|24.5|1
2024-01-21 18:15:07|03638|17791|FINA|334.31M|334310000|48.80|630|-16.15|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
2024-01-21 18:15:13|03639|17793|ETOF|355.4M|355400000|51.6|3589|-9.15|32|2024-03-06|15/12/2023|||||51.599998474121|1|2023-10-25|15/09/2023|||70300000|75550000|43.900001525879|1
2024-01-21 18:15:22|03640|17795|IPH|198.06M|198060000|2.45|123906|-25.71|32|2024-03-21|15/12/2023||-0.41||15500000|2.4500000476837|1|2023-11-14|15/09/2023|||||2.1949999332428|1
2024-01-21 18:15:28|03641|7175|IPAR|3.2B|3200000000|46.3|35287|-17.45|33|2024-02-28|15/12/2023||||198150000|46.299999237061|1|2023-10-24|15/09/2023|||214600000|219000000|46.75|1
2024-01-21 18:15:34|03642|17654|ITXA|2.93M|2930000|2.900|110|0|15|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1
2024-01-21 18:15:40|03643|996538|IVAA|177.41M|177410000|3.44|44296|-39.01|24|2024-03-27|15/12/2023||-0.4117||1370000|3.4349999427795|1|2023-11-21|15/09/2023|-0.4843|-0.4891|0.00|1400000|3.704999923706|1
2024-01-21 18:15:47|03644|7072|IPN|8.7B|8700000000|105.3|77719|3.54|37|2024-04-25|15/03/2024||||758960000|105.30000305176|1|2024-02-08|15/12/2023||3.85||816500000|105.30000305176|1
2024-01-21 18:15:54|03645|7040|ISOS|2.56B|2560000000|58.65|38241|-1.43|37|2024-04-18|15/03/2024|||||58.650001525879|1|2024-02-21|15/12/2023||||1305000000|58.650001525879|1
2024-01-21 18:16:01|03646|17800|ITFT|22.39M|22390000|3.9|631|-1.27|31|2024-02-28|15/12/2023|||||3.9000000953674|1|2023-11-29|15/09/2023|||||3.7599999904633|1
2024-01-21 18:16:06|03647|17802|JBOG|88.43M|88430000|6.02|1064|-26.41|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
2024-01-21 18:16:13|03648|14169|JCQ|397.55M|397550000|17.54|20054|-0.23|42|2024-03-13|15/12/2023|||||17.540000915527|1|2023-11-07|15/09/2023|||471000000|482500000|16.299999237061|1
2024-01-21 18:16:20|03649|7076|JCDX|3.87B|3870000000|18.16|83131|-12.94|36|2024-03-07|15/12/2023||||1090000000|18.159999847412|1|2023-11-09|15/09/2023|||855000000|859850000|15.550000190735|1
2024-01-21 18:16:28|03650|7096|KOF|556.05M|556050000|28.7|13407|-2.71|43|2024-04-09|15/02/2024|||||28.700000762939|1|2024-01-30|15/11/2023|||||28.700000762939|1
2024-01-21 18:16:35|03651|7070|LOIM|6.76B|6760000000|23.67|703726|3.86|35|2024-02-14|15/12/2023||1.27||560750000|23.670000076294|1|2023-10-20|15/09/2023||1.41||1094000000|21.760000228882|1
2024-01-21 18:16:43|03652|23514|CLARI|222.96M|222960000|2.17|809753|-78.72|34|2024-02-28|15/12/2023||||1270000000|2.0899999141693|1|2023-10-24|15/09/2023|||1250000000|1250000000|5.085000038147|1
2024-01-21 18:16:49|03653|1155481|FDJ|6.55B|6550000000|34.36|155376|-14.38|21|2024-04-17|15/03/2024|||||34.360000610352|1|2024-02-15|15/12/2023||1.02||1315000000|34.360000610352|1
2024-01-21 18:16:55|03654|985182|FDEL|250.27M|250270000|47.85|18875|9.37|28|2024-03-21|15/12/2023|||||47.849998474121|1|2023-10-25|15/09/2023|||||40.599998474121|1
2024-01-21 18:17:01|03655|17809|LACR|142.32M|142320000|30.4|1694|7.42|31|2024-03-21|15/12/2023|||||30.39999961853|1|2023-11-29|15/09/2023|||179700000|179700000|26.299999237061|1
2024-01-21 18:17:08|03656|668|LAGA|2.53B|2530000000|18|16221|-13.79|36|2024-02-27|15/12/2023|||||18|1|2023-10-18|15/09/2023|||||18.620000839233|1
2024-01-21 18:17:15|03657|7150|LAEP|937.21K|937210|0.0175|5249369|-99.62|32|2024-03-12|15/12/2023|||||0.01750000007451|1|2023-11-29|15/09/2023|||||0.01569999940693|1
2024-01-21 18:17:21|03658|7292|LPER|739.81M|739810000|125|469|1.63|31|2024-02-28|15/12/2023|||||125|1|2023-11-24|15/09/2023|||||120|1
2024-01-21 18:17:27|03659|7156|LOUP|2.33B|2330000000|133|2424|20.91|29|2024-01-31|15/11/2023|||||133|1|2023-11-22|15/08/2023|||1510000000|1510000000|139|1
2024-01-21 18:17:34|03660|17814|ALBON|105.11M|105110000|92|373|4.55|31|2024-03-28|15/12/2023|||||92|1|2023-11-29|15/09/2023|||||90.800003051758|1
2024-01-21 18:17:41|03661|7211|LECS|1.14B|1140000000|30.15|16202|-23.77|35|2024-02-14|15/12/2023||||118000000|30.14999961853|1|2023-10-25|15/09/2023|||118700000|118700000|22|1
2024-01-21 18:17:47|03662|7266|LDSV|290.59M|290590000|58.6|248|23.37|31|2024-02-12|15/12/2023|||||58.599998474121|1|2023-10-19|15/09/2023|||44550000||52.400001525879|1
2024-01-21 18:17:54|03663|7063|GFII|974.92M|974920000|21.5|45491|6.97|36|2024-02-22|15/12/2023||1.63||791000000|21.5|1|2023-10-26|15/09/2023|||396200000||21|1
2024-01-21 18:17:59|03664|17812|LNA|192.67M|192670000|18.84|4759|-38.23|32|2024-03-27|15/12/2023||||183600000|18.840000152588|1|2023-11-10|15/09/2023|||180100000|180100000|20.85000038147|1
2024-01-21 18:18:05|03665|17852|LBIRD|243.50M|243500000|11|7595|-40.86|26|2024-03-12|15/12/2023|||||11|1|2023-10-24|15/09/2023|||41800000|45000000|13.5|1
2024-01-21 18:18:09|03666|996153|LYS|4.95M|4950000|0.2795|15163|0|22|2023-09-22|15/06/2023|||||0.27950000762939|1|2023-04-17|15/03/2023|||||0.27950000762939|1
2024-01-21 18:18:16|03667|17829|MRM|61.86M|61860000|19.300|516|-25.97|24|2024-03-07|15/12/2023|||||19.299999237061|1|2023-11-09|15/09/2023|||||20.39999961853|1
2024-01-21 18:18:21|03668|980202|MDM|171.88M|171880000|4.66|73941|-62.11|30|2024-03-07|15/12/2023||||326000000|4.6640000343323|1|2023-10-26|15/09/2023|||252000000|253000000|4.9539999961853|1
2024-01-21 18:18:27|03669|17817|MFBP|297.59M|297590000|600.00|43|-1.64|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2024-01-21 18:18:33|03670|7062|MANP|795.88M|795880000|20.8|7795|-23.53|33|2024-03-06|15/12/2023||2.91|||20.799999237061|1|2023-10-26|15/09/2023|||656000000|681000000|19.680000305176|1
2024-01-21 18:18:39|03671|7253|MATP|797.66M|797660000|105.00|3114|1.45|29|2023-03-01|15/12/2022|||||105|1|2022-11-23|15/09/2022|3.17||235300000|235000000|102|1
2024-01-21 18:18:45|03672|13175|MBWS|310.96M|310960000|2.78|14691|29.3|31|2024-02-28|15/12/2023|||||2.7799999713898|1|2023-10-26|15/09/2023|||||2.5|1
2024-01-21 18:18:52|03673|32435|ALMKT|21.97M|21970000|0.452|90754|-1.74|31|2024-04-19|15/03/2024|||||0.45199999213219|1|2024-04-18|15/12/2023|||||0.45199999213219|1
2024-01-21 18:18:59|03674|7068|MAUP|1.07B|1070000000|5.365|325287|40.45|34|2024-04-18|15/03/2024|||||5.3649997711182|1|2024-03-14|15/12/2023||||228140000|5.3649997711182|1
2024-01-21 18:19:05|03675|943360|MCPHY|83.89M|83890000|3|106872|-78.86|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
2024-01-21 18:19:11|03676|7363|MED6|21.77M|21770000|8.30|57|-12.63|27|2024-02-28|15/12/2023|||||8.3000001907349|1|2023-11-29|15/09/2023|||||8.1999998092651|1
2024-01-21 18:19:16|03677|1096116|MEDCL|233.49M|233490000|8.13|53085|5.58|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
2024-01-21 18:19:22|03678|17823|MEMS|51.32M|51320000|6.88|41605|377.78|28|2024-03-21|15/12/2023|||||6.8800001144409|1|2023-10-23|15/09/2023|||3010000||4.1700000762939|1
2024-01-21 18:19:28|03679|6994|MERY|979.42M|979420000|10.5|217684|3.04|36|2024-04-18|15/03/2024|||||10.5|1|2024-02-14|15/12/2023||0.59||92580000|10.5|1
2024-01-21 18:19:34|03680|7071|CBLP|745.18M|745180000|30.8|35567|-18.74|34|2024-03-13|15/12/2023|||||30.799999237061|1|2023-10-24|15/09/2023|||302000000|298600000|33.200000762939|1
2024-01-21 18:19:40|03681|14170|METEX|18.87M|18870000|0.372|263945|-70.64|26|2024-03-28|15/12/2023|||||0.37200000882149|1|2023-11-09|15/09/2023|||30800000|38700000|0.55199998617172|1
2024-01-21 18:19:47|03682|6946|MMTP|1.61B|1610000000|12.79|54812|-18.01|36|2024-02-13|15/12/2023|||||12.789999961853|1|2023-10-30|15/09/2023|||296000000|296000000|11.449999809265|1
2024-01-21 18:19:52|03683|17825|ALMIC|28.64M|28640000|1.045|18713|-4.65|29|2024-04-18|15/12/2023|||||1.0449999570847|1|2023-11-07|15/09/2023|||||0.90399998426437|1
2024-01-21 18:19:58|03684|17659|FMONC|1.37B|1370000000|7,500.0|9|-0.66|15|2023-04-27|15/12/2022|1.86||||7850|1|2022-09-30|15/06/2022|50.08||||5250|1
2024-01-21 18:20:04|03685|15242|MONTE|1.49B|1490000000|81.1|26914|12.95|26|2024-02-07|15/12/2023||||27000000|81.099998474121|1|2023-10-27|15/09/2023|||26700000|27000000|62.5|1
2024-01-21 18:20:09|03686|17830|MUSE|33.22M|33220000|66.00|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
2024-01-21 18:20:15|03687|1156934|NACON|142.6M|142600000|1.63|66549|-32.51|18|2024-01-23|15/12/2023|||||1.62600004673|1|2023-11-27|15/09/2023|||32300000|32300000|1.7519999742508|1
2024-01-21 18:20:21|03688|40322|NANOB|318M|318000000|6.75|113865|78.57|26|2024-03-28|15/12/2023||-0.4474||3450000|6.75|1|2023-11-13|15/09/2023|||0.00|0.00|5.3600001335144|1
2024-01-21 18:20:26|03689|1088763|NAVYA|1.58M|1580000|0.0300|5548545|-1.96|21|2023-09-29|15/06/2023|||||0.02999999932945|1|2023-05-31|15/03/2023|||||0.02999999932945|1
2024-01-21 18:20:32|03690|1097383|NEOEN|3.91B|3910000000|25.76|148083|-20.62|24|2024-02-28|15/12/2023|||||25.760000228882|1|2023-11-02|15/09/2023|||120500000|135000000|24.739999771118|1
2024-01-21 18:20:38|03691|17833|NRO|1.05B|1050000000|43.4|6254|12.29|33|2024-03-06|15/12/2023|||||43.400001525879|1|2023-11-08|15/09/2023|||||36.450000762939|1
2024-01-21 18:20:44|03692|7028|NEXS|3.63B|3630000000|83.25|90842|-9.56|36|2024-02-15|15/12/2023||3.11||1820000000|83.25|1|2023-10-25|15/09/2023|||1600000000|1600000000|66|1
2024-01-21 18:20:50|03693|7054|NEXI|806.9M|806900000|14.59|155632|-47.14|36|2024-02-28|15/12/2023|||||14.590000152588|1|2023-10-25|15/09/2023|||915000000|1002000000|13.25|1
2024-01-21 18:20:57|03694|994269|NEXTS|217.73M|217730000|105.00|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
2024-01-21 18:21:04|03695|951013|NHOA|195.39M|195390000|0.71|96185|-92.04|29|2024-03-27|15/12/2023|||||0.70999997854233|1|2023-10-26|15/09/2023|||194500000|79000000|0.69999998807907|1
2024-01-21 18:21:10|03696|6972|ALCOX|20.4M|20400000|0.41|88290|-61.32|34|2024-04-25|15/03/2024||-0.08||1300000|0.40900000929832|1|2024-03-18|15/12/2023||-0.07||1200000|0.40900000929832|1
2024-01-21 18:21:16|03697|961657|NOKIA|17.18B|17180000000|3.103|173178|-26.53|31|2024-04-18|15/03/2024||0.0598||5400000000|3.0954999923706|1|2024-01-25|15/12/2023||0.1204||6300000000|3.0954999923706|1
2024-01-21 18:21:22|03698|1161787|NR21|4.35M|4350000|59.00|7|-44.86|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2024-01-21 18:21:28|03699|7109|SONO|572.75M|572750000|7.4|15227|10.12|36|2024-03-13|15/12/2023|||||7.4000000953674|1|2023-11-08|15/09/2023|||94500000|87900000|6.7399997711182|1
2024-01-21 18:21:34|03700|17835|SABT|750.42M|750420000|11.6|15203|-18.6|30|2024-02-28|15/12/2023|||||11.60000038147|1|2023-12-06|15/09/2023|||77600000|77600000|13.050000190735|1
2024-01-21 18:21:40|03701|17836|OLG|347.83M|347830000|2|2217|-32.89|27|2024-02-13|15/12/2023|||||2|1|2023-11-29|15/09/2023|||||1.9950000047684|1
2024-01-21 18:21:47|03702|17837|ORPF|42.08M|42080000|6.46|4669|37.01|29|2024-03-13|15/12/2023|||||6.460000038147|1|2023-11-29|15/09/2023|||||6.4400000572205|1
2024-01-21 18:21:52|03703|943319|OREGE|21.05M|21050000|0.417|33833|-21.02|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
2024-01-21 18:21:59|03704|7075|ORP|1.74B|1740000000|0.0134|185869093|-96.95|36|2024-03-26|15/12/2023|||||0.01339999958873|1|2023-11-06|15/09/2023|||1310000000||1.0421850259602|0.064288010286082
2024-01-21 18:22:05|03705|949748|OSE|70.1M|70100000|3.73|97960|-42.53|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
2024-01-21 18:22:11|03706|943370|PID|75.31M|75310000|38.01|3875|25.86|26|2023-11-29|15/09/2023|||||38.009998321533|1|2023-08-30|15/06/2023|||||38.009998321533|1
2024-01-21 18:22:18|03707|17665|PARF|69.41M|69410000|46.00|283|-33.81|26|2024-02-15|15/12/2023|||||46|1|2023-10-26|15/09/2023|||||48.599998474121|1
2024-01-21 18:22:24|03708|7159|PARRO|92.02M|92020000|3.02|8072|-32.44|34|2024-03-18|15/12/2023|||||3.0199999809265|1|2023-11-16|15/09/2023|||||2.6500000953674|1
2024-01-21 18:22:31|03709|17844|PASS|18.27M|18270000|4.62|2695|-4.94|29|2024-02-28|15/12/2023|||||4.6199998855591|1|2023-11-29|15/09/2023|||||4.6199998855591|1
2024-01-21 18:22:38|03710|17845|PATC|269.63M|269630000|17.85|697|11.91|27|2024-02-21|15/12/2023|||||17.85000038147|1|2023-10-11|15/09/2023|||||16.549999237061|1
2024-01-21 18:22:44|03711|17666|PCAS|109.93M|109930000|8.00|66246|15.61|29|2024-02-28|15/12/2023|||||8|1|2023-10-24|15/09/2023|||||7.8499999046326|1
2024-01-21 18:22:50|03712|17846|GPIF|374.2M|374200000|100|573|7.07|29|2024-03-22|15/12/2023|||||100|1|2023-11-29|15/09/2023|||71200000|71200000|98.800003051758|1
2024-01-21 18:22:57|03713|17759|PEUG|2.44B|2440000000|98.2|5077|4.69|33|2024-03-18|15/12/2023|||||98.199996948242|1|2023-11-29|15/09/2023|||||94.900001525879|1
2024-01-21 18:23:03|03714|7332|EQSE|852.39M|852390000|56.7|8274|-29.04|31|2024-03-29|15/12/2023||||67000000|56.700000762939|1|2023-11-09|15/09/2023|||50100000|53650000|67.599998474121|1
2024-01-21 18:23:10|03715|6947|PVAC|661.5M|661500000|1.46|320223|0.69|33|2024-01-23|15/12/2023|||||1.4559999704361|1|2023-12-01|15/09/2023|||640600000|640600000|1.37600004673|1
2024-01-21 18:23:15|03716|7027|PLOF|1.47B|1470000000|10.21|186402|-32.16|36|2024-02-22|15/12/2023||||2750000000|10.210000038147|1|2023-10-26|15/09/2023|||2390000000|2530000000|13.10000038147|1
2024-01-21 18:23:21|03717|17847|PLVP|70.19M|70190000|3.18|22325|-5.36|31|2024-02-28|15/12/2023|||||3.1800000667572|1|2023-12-13|15/09/2023|||||2.5599999427795|1
2024-01-21 18:23:27|03718|945688|POXEL|13.59M|13590000|0.39|183346|-60.16|26|2024-04-09|15/12/2023||-0.43||2230000|0.38499999046326|1|2023-11-08|15/09/2023|||664000||0.39649999141693|1
2024-01-21 18:23:33|03719|17849|ALPM|167.6M|167600000|31|3636|-4.91|26|2024-04-04|15/12/2023|||||31|1|2023-11-21|15/09/2023|||40000000|40000000|25.700000762939|1
2024-01-21 18:23:40|03720|13181|PROAC|10.9M|10900000|0.0805|7601|-35.08|27|2024-01-03|15/10/2023|||||0.08250000327826|1|2023-11-30|15/07/2023|||||0.07800000160933|1
2024-01-21 18:23:46|03721|1009128|PWG|45.85M|45850000|0.889|52398|-71.55|26|2024-03-13|15/12/2023|||||0.88899999856949|1|2023-10-16|15/09/2023|||15900000||1.4620000123978|1
2024-01-21 18:23:52|03722|17667|ALPRG|17.41M|17410000|0.21|60009|-12.13|25|2023-11-29|15/09/2023|||22590000|22590000|0.21999999880791|1|2023-10-03|15/06/2023|||31390000||0.24500000476837|1
2024-01-21 18:23:58|03723|6992|QDT|662.85M|662850000|19.3|39435|21.08|32|2024-03-25|15/01/2024|||||19.299999237061|1|2023-11-29|15/10/2023|||263000000|267950000|19.360000610352|1
2024-01-21 18:24:09|03724|6996|GENC|6.65M|6650000|0.1256|1687142|-95.65|33|2024-03-14|15/12/2023|||||0.12559999525547|1|2023-11-29|15/09/2023|||||0.18000000715256|1
2024-01-21 18:24:18|03725|7659|GDSF|2.1B|2100000000|19.00|290|3.26|36|2024-02-28|15/12/2023|||||19|1|2023-11-10|15/09/2023|||||20.60000038147|1
2024-01-21 18:24:24|03726|7079|RXPA|47.85M|47850000|1.85|330837|0|25|2023-05-31|15/03/2023|||||1.8500000238419|1|2023-03-01|15/12/2022|||||1.8500000238419|1
2024-01-21 18:24:30|03727|6971|RCOP|4.56B|4560000000|89.58|116928|-48.34|33|2024-01-26|15/12/2023||||322880000|89.580001831055|1|2023-11-30|15/09/2023||4.22|379200000|379200000|108.55000305176|1
2024-01-21 18:24:37|03728|6969|RXL|7.14B|7140000000|23.7|806780|17.44|42|2024-02-14|15/12/2023||1.34||4670000000|23.700000762939|1|2023-10-20|15/09/2023|||4670000000|4620000000|19.75|1
2024-01-21 18:24:43|03729|7305|ROBF|1.61B|1610000000|776|622|-11.11|28|2023-11-29|15/09/2023|||||758|1|2023-09-29|15/06/2023|||||807|1
2024-01-21 18:24:49|03730|1084836|RBO|450.14M|450140000|45.2|1583|21.83|25|2024-03-28|15/12/2023|||||45.200000762939|1|2023-10-19|15/09/2023|||98400000|106000000|41|1
2024-01-21 18:24:55|03731|17841|ROTH|2.85B|2850000000|38.35|161948|0.13|29|2023-11-07|15/09/2023|||||38.349998474121|1|2023-09-01|15/06/2023|||||38.650001525879|1
2024-01-21 18:25:06|03732|7103|RUBF|2.37B|2370000000|22.96|195469|-10.8|36|2024-03-07|15/12/2023|||||22.959999084473|1|2023-11-07|15/09/2023||||1710000000|20.959999084473|1
2024-01-21 18:25:13|03733|17857|SABL|69.13M|69130000|20.60|4391|8.42|26|2024-02-28|15/12/2023|||||20.60000038147|1|2023-11-29|15/09/2023|||||20.60000038147|1
2024-01-21 18:25:19|03734|7538|SAMS|682.38M|682380000|199|221|6.99|31|2024-03-08|15/12/2023|||||199|1|2023-11-29|15/09/2023|||432800000|432800000|171.5|1
2024-01-21 18:25:26|03735|7014|STDM|20.4B|20400000000|221.3|71611|-29.27|41|2024-04-18|15/03/2024||1.07||733990000|221.30000305176|1|2024-01-26|15/12/2023||0.78||679210000|221.30000305176|1
2024-01-21 18:25:33|03736|7004|SAVEN|724.79M|724790000|53.8|4670|-12.94|33|2024-03-07|15/12/2023||||3627000000|53.799999237061|1|2023-10-19|15/09/2023||||1669000000|53.599998474121|1
2024-01-21 18:25:41|03737|17705|CBSM|124.02M|124020000|9.05|373|-7.65|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
2024-01-21 18:25:47|03738|7007|SCOR|4.94B|4940000000|27.54|338873|17.34|43|2024-05-17|15/03/2024||1.03|||27.540000915527|1|2024-03-06|15/12/2023||1.04||4630000000|27.540000915527|1
2024-01-21 18:25:54|03739|7073|CCHE|883.58M|883580000|113.2|3530|14.92|33|2024-03-04|15/12/2023|||||113.19999694824|1|2023-10-24|15/09/2023|||259500000|242000000|91.900001525879|1
2024-01-21 18:25:59|03740|17862|SELER|381.58M|381580000|91.50|42|-9.41|26|2024-02-14|15/12/2023|||||91.5|1|2023-11-29|15/09/2023|||||92|1
2024-01-21 18:26:06|03741|943368|SEFER|85.61M|85610000|7.24|6326|-45.56|29|2024-03-07|15/12/2023|||||7.2399997711182|1|2023-10-18|15/09/2023|||73040000|82000000|7.5700001716614|1
2024-01-21 18:26:13|03742|6975|SESFd|2.54B|2540000000|5.79|526564|-17.8|36|2024-02-29|15/12/2023||0.03||514400000|5.7849998474121|1|2023-10-31|15/09/2023|1.73|0.04|507000000|489870000|5.7800002098083|1
2024-01-21 18:26:19|03743|17876|VU|1.93B|1930000000|121|29893|-0.66|32|2024-03-07|15/12/2023||||222500000|121|1|2023-10-26|15/09/2023|||183000000|206750000|99.699996948242|1
2024-01-21 18:26:27|03744|1052409|SMCP|209.35M|209350000|2.79|185857|-58.91|26|2024-03-20|15/12/2023||||349000000|2.7850000858307|1|2023-10-26|15/09/2023|||294900000|298000000|2.9800000190735|1
2024-01-21 18:26:32|03745|17889|ALTPC|161.7M|161700000|27.7|1620|3.36|28|2024-02-02|15/12/2023|||||27.700000762939|1|2023-10-11|15/09/2023|||||27.700000762939|1
2024-01-21 18:26:38|03746|17776|SFCA|8.71M|8710000|1.710|394|-3.93|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
2024-01-21 18:26:49|03747|17888|TEIF|229.59M|229590000|13.85|1901|-35.28|30|2024-03-06|15/12/2023|||||13.85000038147|1|2023-11-08|15/09/2023|||||13.10000038147|1
2024-01-21 18:26:56|03748|6981|EXHO|15.11B|15110000000|103.25|194541|12.96|37|2024-04-05|15/02/2024||3.71||11906000000|103.25|1|2024-01-05|15/11/2023|||6290000000||102.25|1
2024-01-21 18:27:02|03749|17867|SDTC|3.19M|3190000|1.4000|817|-11.95|26|2023-11-29|15/09/2023|||||1.6499999761581|1|2023-09-29|15/06/2023|||||1.4099999666214|1
2024-01-21 18:27:09|03750|17871|ALSOG|53.94M|53940000|17.7|619|-11.5|32|2024-03-20|15/12/2023|||||17.700000762939|1|2023-10-31|15/09/2023|||35200000||17.700000762939|1
2024-01-21 18:27:15|03751|6990|SOIT|5.08B|5080000000|142.3|68149|-1.11|36|2024-02-07|15/12/2023||1.29||295000000|142.30000305176|1|2023-11-15|15/09/2023|1.33|0.9715|245000000|243500000|164.75|1
2024-01-21 18:27:21|03752|7058|LOCAL|10.98M|10980000|0.0835|176541|-87.62|42|2024-02-21|15/12/2023|||||0.08349999785423|1|2023-11-09|15/09/2023|||||0.09939999878407|1
2024-01-21 18:27:27|03753|943283|S30|267.39M|267390000|2.496|631848|26.89|27|2024-04-03|15/12/2023|||||2.4960000514984|1|2023-11-08|15/09/2023|||251000000||1.8289999961853|1
2024-01-21 18:27:34|03754|541|SOLB|2.55B|2550000000|24.05|617785|-76.8|43|2024-05-07|15/03/2024||0.6516||1053000000|24.049999237061|1|2024-03-13|15/12/2023||0.2413||2900000000|24.049999237061|1
2024-01-21 18:27:40|03755|17873|DAMA|4.92B|4920000000|143.00|127640|0|31|2023-04-20|15/03/2023|||||143|1|2023-03-07|15/12/2022||||334050000|143|1
2024-01-21 18:27:46|03756|7100|SOPR|3.87B|3870000000|192|25445|24.35|36|2024-02-22|15/12/2023|||||192|1|2023-10-27|15/09/2023|||1350000000|1360000000|173.19999694824|1
2024-01-21 18:27:52|03757|942438|SPIE|4.89B|4890000000|29.7|186466|18.04|30|2024-03-07|15/12/2023||1.27|||29.700000762939|1|2023-11-03|15/09/2023|||2150000000|2110000000|25.959999084473|1
2024-01-21 18:27:58|03758|7380|IISP|1.35B|1350000000|69.7|60879|52.02|27|2024-02-13|15/12/2023|||||69.699996948242|1|2023-11-29|15/09/2023|||269000000||47.900001525879|1
2024-01-21 18:28:05|03759|17874|SQLI|196.71M|196710000|42.6|583|0|31|2024-03-26|15/12/2023|||||42.599998474121|1|2023-11-29|15/09/2023|||||42.799999237061|1
2024-01-21 18:28:11|03760|960709|SRPG|114.93M|114930000|0.998|38921|-37.82|28|2024-03-07|15/12/2023|||||0.99800002574921|1|2023-11-29|15/09/2023|||173800000|173800000|1.0099999904633|1
2024-01-21 18:28:18|03761|17875|DPTP|48.65M|48650000|0.0928|57865|-28.62|28|2024-02-09|15/12/2023|||||0.09279999881983|1|2023-12-14|15/09/2023|||||0.08540000021458|1
2024-01-21 18:28:24|03762|7121|STF|1.49B|1490000000|119.8|1576|25.58|33|2024-03-07|15/12/2023|||||119.80000305176|1|2023-10-19|15/09/2023|||1110000000|1120000000|104|1
2024-01-21 18:28:30|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
2024-01-21 18:28:36|03764|7127|SWOR|352.69M|352690000|37|10354|-12.01|33|2024-04-18|15/03/2024|||||37|1|2024-03-07|15/12/2023|||||37|1
2024-01-21 18:28:41|03765|7091|SDGI|801.89M|801890000|33.9|2629|3.51|31|2024-04-03|15/12/2023|||||33.900001525879|1|2023-10-25|15/09/2023|||794100000||30.14999961853|1
2024-01-21 18:28:48|03766|943267|TKTT|619.07M|619070000|9.46|3976|-23.83|37|2024-02-15|15/12/2023|||||9.460000038147|1|2023-10-19|15/09/2023|||||9.7600002288818|1
2024-01-21 18:28:53|03767|17880|TYNN|11.06M|11060000|1.210|103|0|13|2023-04-26|15/12/2022|||82180||1.210000038147|1|2022-09-19|15/06/2022|-0||4230||1.2999999523163|1
2024-01-21 18:28:59|03768|13166|VANTI|75.78M|75780000|0.1546|922594|-33.93|34|2024-03-14|15/12/2023|||||0.15459999442101|1|2023-10-26|15/09/2023|||473000000|473000000|0.14900000393391|1
2024-01-21 18:29:07|03769|1170143|TE|3.44B|3440000000|19.41|366686|13.71|18|2024-04-18|15/03/2024||0.4801||1610000000|19.405000686646|1|2024-02-29|15/12/2023||0.5006||1620000000|19.405000686646|1
2024-01-21 18:29:14|03770|7006|FTI|7.74B|7740000000|19.37|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
2024-01-21 18:29:19|03771|40327|TLVB|67.2M|67200000|48.00|126|18.81|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2024-01-21 18:29:25|03772|7069|TESI|549.91M|549910000|168.60|257|0|21|2022-05-18|15/03/2022|||||168.60000610352|1|2022-04-14|15/12/2021|||||168.60000610352|1
2024-01-21 18:29:32|03773|7086|TFFP|1.55B|1550000000|7.34|97516|1.38|42|2024-02-15|15/12/2023|||||7.335000038147|1|2023-10-26|15/09/2023|||509400000|500000000|6.539999961853|1
2024-01-21 18:29:38|03774|7242|THHG|740.43M|740430000|80.5|2949|-14.09|29|2024-04-16|15/03/2024|||||80.5|1|2024-02-28|15/12/2023||||129300000|80.5|1
2024-01-21 18:29:45|03775|997440|TKOO|3.51B|3510000000|20.4|17147|-20.78|17|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2024-01-21 18:29:51|03776|17884|TIPK|75.82M|75820000|86|302|47.01|31|2024-03-15|15/12/2023|||||86|1|2023-11-29|15/09/2023|||||86|1
2024-01-21 18:29:56|03777|1141916|TITC|1.65B|1650000000|22.25|7933|64.33|23|2024-03-13|15/12/2023|||||22.25|1|2023-11-09|15/09/2023|||663000000|663070000|18.860000610352|1
2024-01-21 18:30:03|03778|7160|TFF|966.93M|966930000|44.6|2906|6.7|30|2024-04-03|15/01/2024|||||44.599998474121|1|2023-12-20|15/10/2023|||138600000||43.900001525879|1
2024-01-21 18:30:10|03779|40315|EGAB|693M|693000000|154.00|493|-2.84|19|2024-03-20|15/12/2023|||||154|1|2023-10-26|15/09/2023|||||152.60000610352|1
2024-01-21 18:30:18|03780|17887|TETR|39.47M|39470000|5.64|7021|-30.8|30|2024-03-21|15/12/2023|||||5.6399998664856|1|2023-11-14|15/09/2023|||||4.7199997901917|1
2024-01-21 18:30:24|03781|7034|TRNG|132.55M|132550000|1.318|18635|-32.76|38|2024-03-13|15/12/2023||-0.22||6700000|1.317999958992|1|2023-11-07|15/09/2023|||1400000||1.4900000095367|1
2024-01-21 18:30:31|03782|7003|TRIA|2.73B|2730000000|141.2|16993|13.96|36|2024-01-22|15/11/2023|||||141.19999694824|1|2023-11-28|15/08/2023|||928050000|840800000|142.19999694824|1
2024-01-21 18:30:43|03783|6984|UBIP|2.52B|2520000000|19.82|419843|3.18|37|2024-05-16|15/03/2024||1.66||715160000|19.815000534058|1|2024-02-08|15/12/2023||1.97||637830000|19.815000534058|1
2024-01-21 18:30:48|03784|17674|CBQP|2.06B|2060000000|985.00|12|5.35|12|2023-04-18|15/12/2022|20.05||1910000000||955|1|2022-07-28|15/06/2022|13.45||1680000000||1000|1
2024-01-21 18:30:56|03785|7145|UFFP|338.96M|338960000|20.90|24771|-0.95|25|2023-05-15|15/03/2023|||||20.89999961853|1|2023-02-27|15/12/2022|||||20.89999961853|1
2024-01-21 18:31:01|03786|17892|UTIN|5.05M|5050000|0.5800|3912|19.1|12|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1|2022-09-13|15/12/2021|||8920000||0.48699998855591|1
2024-01-21 18:31:07|03787|7022|VLOF|2.81B|2810000000|11.59|1635457|-38.22|36|2024-02-29|15/12/2023||0.96||5660000000|11.590000152588|1|2023-10-26|15/09/2023||-1.25|5220000000|5220000000|12.284999847412|1
2024-01-21 18:31:12|03788|408|VLLP|3.15B|3150000000|13.73|907763|4.53|42|2024-03-01|15/12/2023||0.3||1170000000|13.729999542236|1|2023-11-22|15/09/2023|0.32|0.2719|1140000000|1060000000|12.970000267029|1
2024-01-21 18:31:17|03789|17898|VLS|556.4M|556400000|4.009|413959|-41.83|41|2024-03-21|15/12/2023||0.1854||80810000|4.0089998245239|1|2023-11-20|15/09/2023|-0.125|-0.1978|38070000|36220000|5.6579999923706|1
2024-01-21 18:31:22|03790|1152995|VRLA|3.66B|3660000000|31.24|148016|-6.02|19|2024-02-14|15/12/2023||||891000000|31.239999771118|1|2023-10-19|15/09/2023|||931800000|1010000000|34.840000152588|1
2024-01-21 18:31:28|03791|40320|VMX|31.96M|31960000|0.375|97783|-55.36|16|2024-04-18|15/03/2024|||||0.3745000064373|1|2024-03-14|15/12/2023|||||0.3745000064373|1
2024-01-21 18:31:35|03792|17896|VETO|1.26B|1260000000|106.4|2566|23.01|33|2024-03-20|15/12/2023||||136300000|106.40000152588|1|2023-10-26|15/09/2023|||135800000|134250000|79.099998474121|1
2024-01-21 18:31:42|03793|13167|VCTP|1.52B|1520000000|34.25|22660|36.45|36|2024-02-13|15/12/2023|||||34.25|1|2023-11-07|15/09/2023|||1050000000|1026000000|28.85000038147|1
2024-01-21 18:31:49|03794|7152|VEIL|534.13M|534130000|8.40|4894|31.25|26|2024-03-20|15/12/2023|||||8.3999996185303|1|2023-11-09|15/09/2023|||||8.1400003433228|1
2024-01-21 18:31:55|03795|7066|VILM|1.46B|1460000000|63.70|47295|36.84|33|2023-10-11|15/06/2023||5.28|||63.700000762939|1|2023-04-28|15/03/2023|||694400000|694400000|43.049999237061|1
2024-01-21 18:32:01|03796|6977|VIRB|2.82B|2820000000|333.5|4864|23.52|36|2024-04-16|15/03/2024|||||333.5|1|2024-03-19|15/12/2023||||318500000|333.5|1
2024-01-21 18:32:06|03797|17897|VDNT|13.49M|13490000|3.000|5893|0|21|2022-06-01|15/03/2022|||||3|1|2022-03-02|15/12/2021|||||3|1
2024-01-21 18:32:25|03798|7177|CGR|230.19M|230190000|13.5|311|-49.63|28|2024-02-16|15/12/2023|||||13.5|1|2023-11-09|15/09/2023|||||13.699999809265|1
2024-01-21 18:32:31|03799|953538|VLTSA|990.05M|990050000|7.56|99008|-56.8|28|2024-04-02|15/12/2023|||||7.5599999427795|1|2023-10-25|15/09/2023|||126200000|139000000|8.1400003433228|1
2024-01-21 18:33:06|03800|7444|||||||32|2024-03-28|15/12/2023|||||16.75|1|2023-10-25|15/09/2023|||||15.699999809265|1
2024-01-21 18:33:11|03801|17872|WAVE|1.19B|1190000000|59.7|10281|31.06|29|2024-01-30|15/12/2023||||132000000|59.700000762939|1|2023-12-08|15/09/2023|||133400000|133400000|49.299999237061|1
2024-01-21 18:33:18|03802|6993|MWDP|3.45B|3450000000|79.3|92480|-17.48|35|2024-02-28|15/12/2023|||||79.300003051758|1|2023-10-26|15/09/2023|||||71.400001525879|1
2024-01-21 18:33:24|03803|999060|XFAB|1.2B|1200000000|9.22|92040|27.17|20|2024-02-08|15/12/2023||0.22||243500000|9.2150001525879|1|2023-10-26|15/09/2023|0.32|0.24|223450000|234500000|8.625|1
2024-01-21 18:33:29|03804|17900|XIL|24.57M|24570000|5.06|31953|-85.35|29|2024-03-27|15/12/2023|||||5.0599999427795|1|2023-11-29|15/09/2023|||||4.3000001907349|1
2024-01-21 18:33:34|03805|389|AIRP|38.85M|38850000|173.02|567097|19.46|38|2024-04-24|15/03/2024||||7410000000|173.02000427246|1|2024-02-20|15/12/2023||3.09||6820000000|173.02000427246|1
2024-01-21 18:33:40|03806|412|AIR|117.46B|117460000000|148.84|891031|25.16|43|2024-05-01|15/03/2024||1.23||14680000000|148.83999633789|1|2024-02-15|15/12/2023||2.07||22060000000|148.83999633789|1
2024-01-21 18:33:46|03807|413|ALSO|4.21B|4210000000|10.97|2563920|-57.33|36|2024-01-24|15/12/2023||||4223000000|10.965000152588|1|2023-11-14|15/09/2023||-0.35|4270000000|4120000000|13.414999961853|1
2024-01-21 18:33:52|03808|6910|MT|20.27B|20270000000|24.19|2547312|-14.52|43|2024-05-02|15/03/2024||1.01||15320000000|24.184999465942|1|2024-02-08|15/12/2023||-2.04||14570000000|24.184999465942|1
2024-01-21 18:33:58|03809|393|AXAF|67.25B|67250000000|30.57|2825976|8.19|35|2024-02-22|15/12/2023||1.66||50985000000|30.565000534058|1|2023-11-02|15/09/2023||||23300000000|28.284999847412|1
2024-01-21 18:34:04|03810|396|BNPP|69.57B|69570000000|60.61|2269656|1.61|43|2024-05-02|15/03/2024||2.03||12330000000|60.610000610352|1|2024-02-01|15/12/2023||1.52||11370000000|60.610000610352|1
2024-01-21 18:34:11|03811|397|BOUY|13.14B|13140000000|34.68|718757|16.38|42|2024-02-27|15/12/2023||1.14||14430000000|34.680000305176|1|2023-10-31|15/09/2023|1.15|1.16|14750000000|14750000000|31.799999237061|1
2024-01-21 18:34:17|03812|390|CAPP|33.68B|33680000000|197.05|333145|15.37|36|2024-02-14|15/12/2023||6.42||5940000000|197.05000305176|1|2023-11-07|15/09/2023|||5480000000|5500000000|168.75|1
2024-01-21 18:34:24|03813|404|CARR|10.91B|10910000000|15.61|1501398|-10|37|2024-04-25|15/03/2024||3.42||19530000000|15.609999656677|1|2024-02-20|15/12/2023||3.74||23720000000|15.609999656677|1
2024-01-21 18:34:31|03814|407|CAGR|40.37B|40370000000|13.23|4512584|25.83|33|2024-05-03|15/03/2024||0.42||6360000000|13.229999542236|1|2024-02-08|15/12/2023||0.3798||6160000000|13.229999542236|1
2024-01-21 18:34:36|03815|394|DANO|39.52B|39520000000|61.6|1029445|22.34|36|2024-02-22|15/12/2023||1.77||6670000000|61.599998474121|1|2023-10-26|15/09/2023|||6900000000|6900000000|54.869998931885|1
2024-01-21 18:34:42|03816|6957|DAST|60.72B|60720000000|46.15|1149766|34.59|32|2024-04-25|15/03/2024||0.3005||1540000000|46.150001525879|1|2024-02-01|15/12/2023||0.3678||1670000000|46.150001525879|1
2024-01-21 18:34:49|03817|395|ENGIE|37.65B|37650000000|15.55|3596646|24.18|41|2024-02-22|15/12/2023||0.38||31860000000|15.552000045776|1|2023-11-07|15/09/2023|0.31|0.35|14800000000|26730000000|15.140000343323|1
2024-01-21 18:34:54|03818|405|ESLX|80.19B|80190000000|177.68|392218|1.85|37|2024-04-18|15/03/2024|||||177.67999267578|1|2024-02-14|15/12/2023||2.94||6180000000|177.67999267578|1
2024-01-21 18:35:01|03819|6964|EUFI|10.63B|10630000000|55.22|336848|-13.5|37|2024-03-05|15/12/2023||1.16||1710000000|55.220001220703|1|2023-10-24|15/09/2023|||1610000000|1670000000|47.150001525879|1
2024-01-21 18:35:07|03820|6987|HRMS|191.6B|191600000000|1,832.80|52068|12.58|37|2024-04-25|15/03/2024||||3590000000|1832.8000488281|1|2024-02-09|15/12/2023||17.29||3270000000|1832.8000488281|1
2024-01-21 18:35:14|03821|670|PRTP|42.64B|42640000000|350.5|206320|-34.07|36|2024-02-08|15/12/2023||15.93||4740000000|350.5|1|2023-10-24|15/09/2023|||4460000000|4500000000|403.5|1
2024-01-21 18:35:19|03822|400|OREP|227.9B|227900000000|426.2|287335|12.04|36|2024-02-08|15/12/2023||5.46||11040000000|426.20001220703|1|2023-10-19|15/09/2023|||10000000000|10000000000|383.10000610352|1
2024-01-21 18:35:25|03823|7059|LEGD|23.58B|23580000000|89.8|424275|10.84|43|2024-05-03|15/03/2024||1.18||2100000000|89.800003051758|1|2024-02-15|15/12/2023||1.06||2150000000|89.800003051758|1
2024-01-21 18:35:31|03824|399|LVMH|329.31B|329310000000|659.4|357427|-15.76|37|2024-04-17|15/03/2024||||20595000000|659.40002441406|1|2024-01-25|15/12/2023||15.49||23680000000|659.40002441406|1
2024-01-21 18:35:37|03825|411|MICP|21.83B|21830000000|30.57|1226014|8.06|36|2024-02-12|15/12/2023||1.62||7730000000|30.569999694824|1|2023-10-26|15/09/2023|||7070000000|7060000000|27.280000686646|1
2024-01-21 18:35:45|03826|409|ORAN|29.79B|29790000000|11.2|4626892|16.46|43|2024-04-24|15/03/2024||0.19||10780000000|11.204000473022|1|2024-02-15|15/12/2023||0.46||11570000000|11.204000473022|1
2024-01-21 18:35:52|03827|406|PERP|36B|36000000000|142.15|431824|-25.77|37|2024-04-18|15/03/2024||||2660000000|142.14999389648|1|2024-02-15|15/12/2023||6.38||3670000000|142.14999389648|1
2024-01-21 18:35:58|03828|6979|PUBP|21.75B|21750000000|86.82|428355|39.63|37|2024-04-18|15/03/2024|||||86.819999694824|1|2024-02-08|15/12/2023||3.53||3460000000|86.819999694824|1
2024-01-21 18:36:05|03829|419|RENA|9.26B|9260000000|34.24|869790|-6.14|37|2024-04-22|15/03/2024||||9900000000|34.240001678467|1|2024-02-15|15/12/2023||4.74||16120000000|34.240001678467|1
2024-01-21 18:36:10|03830|6991|SAF|71.35B|71350000000|169.84|515583|31.23|36|2024-02-15|15/12/2023||2.78||13078000000|169.83999633789|1|2023-10-27|15/09/2023|||5830000000|5760000000|147.74000549316|1
2024-01-21 18:36:17|03831|403|SGOB|31.5B|31500000000|61.81|1009020|17.02|36|2024-02-29|15/12/2023||2.40||11390000000|61.810001373291|1|2023-10-26|15/09/2023|||11570000000|11510000000|49.904998779297|1
2024-01-21 18:36:23|03832|414|SASY|117.92B|117920000000|94.04|1649935|3.65|43|2024-04-25|15/03/2024||1.87||10750000000|94.040000915527|1|2024-02-01|15/12/2023||1.73||11760000000|94.040000915527|1
2024-01-21 18:36:30|03833|401|SCHN|1.13B|1130000000|177.5|799020|23.75|37|2024-04-25|15/03/2024||||8600000000|177.5|1|2024-02-15|15/12/2023||1.65||9620000000|177.5|1
2024-01-21 18:36:36|03834|410|SOGN|18.39B|18390000000|23.14|2768050|-5.47|35|2024-05-02|15/03/2024||1.01||6830000000|23.139999389648|1|2024-02-08|15/12/2023||0.3992||5970000000|23.139999389648|1
2024-01-21 18:36:41|03835|1169015|STLAM|59.38B|59380000000|19.67|2194301|40.42|13|2024-02-15|15/12/2023||1.68||47200000000|19.67200088501|1|2023-10-31|15/09/2023|1.32|1.38|45100000000|43040000000|17.045999526978|1
2024-01-21 18:36:47|03836|417|STMPA|36.57B|36570000000|40.52|1608667|6.48|43|2024-04-24|15/03/2024||0.8821||4120000000|40.520000457764|1|2024-01-25|15/12/2023||0.9686||4330000000|40.520000457764|1
2024-01-21 18:36:53|03837|7087|TEPRF|9.08B|9080000000|143.25|235228|-42.91|36|2024-03-06|15/12/2023||7.94||2200000000|143.25|1|2023-11-06|15/09/2023|||1990000000|2050000000|123.75|1
2024-01-21 18:37:00|03838|6952|TCFP|27.73B|27730000000|133|224836|10.6|36|2024-03-05|15/12/2023||4.23||9715000000|133|1|2023-10-31|15/09/2023|||4140000000|4110000000|141.10000610352|1
2024-01-21 18:37:06|03839|416|TTEF|136.73B|136730000000|58.28|4027353|-0.97|43|2024-04-26|15/03/2024||2.15||59400000000|58.279998779297|1|2024-02-07|15/12/2023||2.31||57030000000|58.279998779297|1
2024-01-21 18:37:12|03840|420|VIE|20.44B|20440000000|28.59|1486829|7.28|37|2024-02-29|15/12/2023||0.44||5850000000|28.590000152588|1|2023-11-09|15/09/2023|0.42|0.44|5410000000|11560000000|26.229999542236|1
2024-01-21 18:37:18|03841|418|SGEF|66.61B|66610000000|116.74|729143|12.6|36|2024-02-08|15/12/2023||4.69||35726000000|116.73999786377|1|2023-10-26|15/09/2023|3.65||18270000000|18150000000|100.76000213623|1
2024-01-21 18:37:25|03842|415|VIV|10.05B|10050000000|9.81|1906057|2.12|42|2024-03-07|15/12/2023||-0.3271||5220000000|9.8100004196167|1|2023-10-19|15/09/2023|0.2811|0.2811|2430000000|2378000000|8.456000328064|1
2024-01-21 18:37:30|03843|671|URW|9B|9000000000|64.74|502223|16.15|32|2024-02-08|15/12/2023||4.63||1422000000|64.73999786377|1|2023-10-25|15/09/2023|||||43.900001525879|1
2024-01-21 18:37:35|03844|953852|WLN|3.71B|3710000000|13.12|2278851|-66.95|32|2024-02-28|15/12/2023||1.06||1220000000|13.114999771118|1|2023-10-25|15/09/2023|||1180000000|1210000000|23.10000038147|1
2024-01-21 18:37:40|03845|6576|III|22.53B|22530000000|2,336.00|2269488|59.73|29|2024-01-25|15/12/2023|||||2336|1|2023-11-09|15/09/2023|||||2041|1
2024-01-21 18:37:45|03846|6635|3IN|2.97B|2970000000|322|990403|-4.59|15|2023-05-08|15/03/2023|||||327|1|2022-11-08|15/09/2022|||||319.5|1
2024-01-21 18:37:51|03847|28357|FOUR|1.46B|1460000000|5,190.0|78058|17.37|28|2024-03-05|15/12/2023||||687600000|5190|1|2023-11-29|15/09/2023|||||4335|1
2024-01-21 18:37:57|03848|9048|888|362.24M|362240000|80.75|1740814|-12.13|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
2024-01-21 18:38:02|03849|14006|BAG|596.33M|596330000|538|148377|1.32|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
2024-01-21 18:38:07|03850|6750|ASL|1.12B|1120000000|1,328.00|149305|0.59|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
2024-01-21 18:38:13|03851|6583|ABDN|3.18B|3180000000|178.55|6092606|-12.65|34|2024-02-23|15/12/2023||7.05||727890000|178.55000305176|1|2023-11-29|15/09/2023|||||163.75|1
2024-01-21 18:38:19|03852|6658|ADML|7.53B|7530000000|2,528.0|801398|21.44|33|2024-02-29|15/12/2023||59.59|||2528|1|2023-11-13|15/09/2023|||||2550|1
2024-01-21 18:38:25|03853|1115734|AJBA|1.22B|1220000000|297|824976|-13.51|19|2024-05-23|15/03/2024||0.087||118000000|297|1|2024-01-18|15/12/2023|||||297.20001220703|1
2024-01-21 18:38:31|03854|6820|ATST|3.15B|3150000000|1,110.00|205282|12.46|18|2023-03-09|15/12/2022|0.37||128900000||1018|1|2022-07-28|15/06/2022|-1.16||-337400000||952|1
2024-01-21 18:38:37|03855|942426|ACI|637.70M|637700000|868.00|153249|0|11|2021-05-24|15/12/2020|||||868|1|2021-01-14|15/06/2020|0.06||36200000||866|1
2024-01-21 18:38:42|03856|6603|AAL|21.51B|21510000000|1,773.6|4634583|-50.26|36|2024-02-22|15/12/2023||0.788||19496000000|1773.5999755859|1|2023-10-24|15/09/2023|||||2031.5|1
2024-01-21 18:38:48|03857|6633|ANTO|15.56B|15560000000|1,578.00|1217910|-8.79|29|2024-04-17|15/03/2024|||||1578|1|2024-02-20|15/12/2023||0.4066||3438000000|1578|1
2024-01-21 18:38:55|03858|954886|APAX|751.38M|751380000|153|307835|-13.75|12|2023-02-28|15/12/2022|||||177.80000305176|1|2022-08-17|15/06/2022|||||192.60000610352|1
2024-01-21 18:39:02|03859|963710|ASCL|1.28B|1280000000|288.6|3510821|43.58|30|2024-02-26|15/12/2023|||||288.60000610352|1|2023-11-29|15/09/2023|||||278.60000610352|1
2024-01-21 18:39:08|03860|6678|ASHM|1.42B|1420000000|215.2|871446|-20.3|37|2024-04-15|15/03/2024|||||215.19999694824|1|2024-02-07|15/12/2023||7.35||84810000|215.19999694824|1
2024-01-21 18:39:14|03861|6836|AHT|21.04B|21040000000|4,809.0|991381|-3.72|37|2023-03-07|15/01/2023||0.88||2345000000|5746|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2024-01-21 18:39:20|03862|6625|ABF|16.85B|16850000000|2,238.0|1146274|22.53|33|2024-01-23|15/12/2023|||||2238|1|2023-11-07|15/09/2023||74.61|5840000000|5810000000|2106|1
2024-01-21 18:39:26|03863|7351|AGRP|1.33B|1330000000|44.46|8268061|-19.82|29|2024-01-10|15/12/2023|||||46.779998779297|1|2023-11-16|15/09/2023||1.60|||46.5|1
2024-01-21 18:39:31|03864|1096186|AML|1.57B|1570000000|190.3|1394569|13.34|26|2024-05-01|15/03/2024||-0.0152||448470000|190.30000305176|1|2024-02-29|15/12/2023||-0.0125||574890000|190.30000305176|1
2024-01-21 18:39:37|03865|6565|AZN|162.89B|162890000000|10,508.0|1985772|-6.18|44|2024-04-26|15/03/2024||1.96||11810000000|10508|1|2024-02-08|15/12/2023||1.48||12090000000|10508|1
2024-01-21 18:39:42|03866|948335|AUTOA|6.47B|6470000000|712.8|2425955|22.14|23|2024-02-28|15/12/2023|||||712.79998779297|1|2023-11-09|15/09/2023||14.01||243840000|635.40002441406|1
2024-01-21 18:39:48|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
2024-01-21 18:39:53|03868|6821|AVVl|9.72B|9720000000|3,220.5|306508|0|25|2023-06-06|15/03/2023||68.38||798580000|3219|1|2023-03-01|15/12/2022|||||3219|1
2024-01-21 18:39:59|03869|6810|AGT|993.47M|993470000|219.00|630849|11.85|14|2022-11-08|15/09/2022|-0.23||-107200000||189|1|2022-06-09|15/03/2022|0.01||11530000||192.19999694824|1
2024-01-21 18:40:05|03870|6615|AV|11.72B|11720000000|431|5420736|-1.82|33|2024-03-07|15/12/2023||21.30||22548000000|431|1|2023-11-16|15/09/2023||||7926000000|414|1
2024-01-21 18:40:11|03871|949036|BMEB|5.2B|5200000000|518.2|3855440|18.23|30|2024-01-09|15/12/2023|||1650000000|1630000000|561.79998779297|1|2023-11-09|15/09/2023||16.43||2288000000|537.79998779297|1
2024-01-21 18:40:17|03872|6690|BAB|2.17B|2170000000|430|949049|42.57|19|2024-05-22|15/03/2024||0.2185||1716000000|430|1|2024-02-28|15/12/2023|||||430|1
2024-01-21 18:40:22|03873|6632|BAES|35.49B|35490000000|1,174.00|5496423|37.6|26|2024-02-21|15/12/2023||0.3209||13283000000|1174|1|2023-11-29|15/09/2023|||||1050.5|1
2024-01-21 18:40:28|03874|27919|BGFD|634.96M|634960000|704.00|214299|-8.81|15|2023-03-21|15/02/2023|-0.11||-6000000||735|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2024-01-21 18:40:34|03875|1055838|BAKK|553.41M|553410000|96|344243|-15.49|29|2024-03-05|15/12/2023||||1137000000|96|1|2023-11-22|15/09/2023|||||85|1
2024-01-21 18:40:39|03876|6588|BALF|1.78B|1780000000|334|1245742|-7.22|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
2024-01-21 18:40:45|03877|28003|BGEO|1.65B|1650000000|3,775.00|70582|40.07|34|2024-02-20|15/12/2023||7.9||659000000|3775|1|2023-11-14|15/09/2023|7.92|8.1|642450000|653000000|3560|1
2024-01-21 18:40:52|03878|6554|BNKR|1.25B|1250000000|102.20|1578906|0.2|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2024-01-21 18:40:58|03879|282|BARC|21.37B|21370000000|141.04|56912946|-20.95|37|2024-04-25|15/03/2024||0.1163||7160000000|141.03999328613|1|2024-02-20|15/12/2023||0.0306||5890000000|141.03999328613|1
2024-01-21 18:41:04|03880|6613|BDEV|5.08B|5080000000|524|3984799|17.73|31|2024-02-07|15/12/2023||38.30||2785000000|524|1|2023-10-18|15/09/2023|||||423.89999389648|1
2024-01-21 18:41:09|03881|27934|BBGIB|950.79M|950790000|133|905995|-16.14|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
2024-01-21 18:41:15|03882|6867|BEZG|3.41B|3410000000|514|2151119|-20|23|2024-03-07|15/12/2023||0.70||3094000000|514|1|2023-11-07|15/09/2023|||||530|1
2024-01-21 18:41:21|03883|6567|BWY|3.13B|3130000000|2,630.0|311555|25.48|32|2024-03-26|15/01/2024||||1324000000|2630|1|2024-01-03|15/10/2023|||||2546|1
2024-01-21 18:41:26|03884|13127|BKGH|5.07B|5070000000|4,782.0|251928|14.54|15|2023-06-20|15/04/2023|||||3913|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798|1
2024-01-21 18:41:31|03885|6617|||||||36|2024-04-17|15/03/2024|||||2360|1|2024-02-19|15/12/2023||1.43||26456000000|2360|1
2024-01-21 18:41:37|03886|6801|BYG|2.11B|2110000000|1,081.00|520078|-8.78|30|2024-01-12|15/12/2023|||50500000|48200000|1141|1|2023-11-21|15/09/2023||26.77||79100000|1074|1
2024-01-21 18:41:42|03887|14094|BRSC|641.98M|641980000|1,336.00|98437|-4.16|15|2023-04-27|15/02/2023|0.31||18700000||1310|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2024-01-21 18:41:48|03888|14018|BRWM|1.01B|1010000000|526.00|366498|-29.3|19|2023-03-06|15/12/2022|1.15||227100000||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2024-01-21 18:41:55|03889|14033|BCPT|493.19M|493190000|70.3|1405403|-20.02|21|2023-04-17|15/12/2023|||||89.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2024-01-21 18:41:59|03890|27900|||||||14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2024-01-21 18:42:05|03891|6806|BOY|1.14B|1140000000|596|268285|-7.81|34|2024-03-08|15/12/2023||||391000000|596|1|2023-11-22|15/09/2023|||257000000||593.5|1
2024-01-21 18:42:11|03892|284|BP|75.14B|75140000000|445.8|37540344|-6.32|34|2024-05-07|15/03/2024||0.1746||53310000000|445.79998779297|1|2024-02-06|15/12/2023||0.1612||52340000000|445.79998779297|1
2024-01-21 18:42:17|03893|14017|BRWl|1.51B|1510000000|514.00|381737|0.01|30|2022-11-30|15/09/2022|||||515|1|2022-07-21|15/06/2022|||97900000||510|1
2024-01-21 18:42:23|03894|279|BATS|51.47B|51470000000|2,307.5|4179356|-26.08|33|2024-02-08|15/12/2023||200.88||14464000000|2307.5|1|2023-11-02|15/09/2023|1.97|1.97|||2475|1
2024-01-21 18:42:29|03895|6672|BLND|3.48B|3480000000|375.1|6049977|-13.53|28|2024-02-08|15/12/2023|||||375.10000610352|1|2023-11-13|15/09/2023||13.43||163990000|313.70001220703|1
2024-01-21 18:42:36|03896|6644|BVIC|2.08B|2080000000|841.5|539022|9|39|2024-05-14|15/03/2024||21.00||406270000|841.5|1|2024-01-30|15/12/2023||||440650000|841.5|1
2024-01-21 18:42:42|03897|6719|BT|11.13B|11130000000|114.1|27390086|-11.79|33|2024-05-16|15/03/2024||0.0408||5190000000|114.09999847412|1|2024-02-01|15/12/2023||0.0408||5200000000|114.09999847412|1
2024-01-21 18:42:49|03898|6610|BNZL|10.81B|10810000000|3,219.0|682886|10.09|30|2024-02-26|15/12/2023||93.88||6001000000|3219|1|2023-10-24|15/09/2023|||||2914|1
2024-01-21 18:42:55|03899|6611|BRBY|4.42B|4420000000|1,232.5|2014414|-47.73|30|2024-01-12|15/12/2023|||||1360.5|1|2023-11-16|15/09/2023|0.421|35.10|1400000000|1252000000|1744.5|1
2024-01-21 18:43:01|03900|6631|CNE|136.35M|136350000|148.4|194511|-41.2|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
2024-01-21 18:43:07|03901|6757|CLDN|1.87B|1870000000|3,435.0|30174|-1.72|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2024-01-21 18:43:15|03902|6604|CPI|322.07M|322070000|19.12|4265946|-30.57|33|2024-03-14|15/12/2023||2.44||1396000000|19.120000839233|1|2023-11-29|15/09/2023|||||18.930000305176|1
2024-01-21 18:43:19|03903|14019|SHCS|2.5B|2500000000|127.8|2952322|14.72|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
2024-01-21 18:43:24|03904|942375|CARDC|341.98M|341980000|99|820180|6.22|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
2024-01-21 18:43:31|03905|6746|CCL|17.04B|17040000000|1,209.5|733072|59.69|43|2024-03-21|15/02/2024||-0.1841||5310000000|1209.5|1|2023-12-21|15/11/2023|-0.07|-0.1252|5400000000|5300000000|1331|1
2024-01-21 18:43:37|03906|14020|CEY|1.08B|1080000000|93.35|3816160|-19.25|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
2024-01-21 18:43:43|03907|6574|CNA|7.54B|7540000000|141.45|21398757|43.34|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
2024-01-21 18:43:48|03908|28317|CINE|5.22M|5220000|0.38|26983450|-89.14|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
2024-01-21 18:43:54|03909|6863|CTY|2B|2000000000|397.00|624475|-5.92|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2024-01-21 18:43:58|03910|28600|CKN|1.08B|1080000000|3,510.0|46643|11.25|18|2023-03-06|15/12/2022|1.49||337100000||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2024-01-21 18:44:06|03911|25635|CBRO|890.2M|890200000|597.50|300469|-36.27|31|2024-03-19|15/01/2024||-155.50|||597.5|1|2023-11-16|15/10/2023|||||789|1
2024-01-21 18:44:12|03912|6882|CLSH|377.14M|377140000|94.9|555161|-35.7|20|2023-03-14|15/12/2022|-0.25||71400000||137|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2024-01-21 18:44:17|03913|946350|COA|1.13B|1130000000|70.5|1888211|1.73|16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2024-01-21 18:44:23|03914|42596|CCH|8.56B|8560000000|2,334.0|627034|21.78|35|2024-02-14|15/12/2023||0.7832||2430000000|2334|1|2023-10-31|15/09/2023|0.3916|0.3805|2800000000|2940000000|2142|1
2024-01-21 18:44:30|03915|6738|CPG|37.07B|37070000000|2,170.00|3537561|13.43|35|2024-02-08|15/12/2023|||||2170|1|2023-11-20|15/09/2023||45.47||6630000000|2092|1
2024-01-21 18:44:36|03916|6756|CCC|3.15B|3150000000|2,790.00|149797|39.99|36|2024-03-20|15/12/2023||98.97||3651000000|2790|1|2023-10-30|15/09/2023|||||2508|1
2024-01-21 18:44:41|03917|1055938|GLO|1.66B|1660000000|251.00|665701|0|17|2023-03-17|15/12/2022|||||251|1|2022-10-28|15/09/2022|||||254|1
2024-01-21 18:44:46|03918|992768|CTEC|5B|5000000000|245|4838544|-0.49|22|2024-03-06|15/12/2023||0.07||1102000000|245|1|2023-11-14|15/09/2023|||||208.60000610352|1
2024-01-21 18:44:52|03919|963708|CSPC|1.15B|1150000000|229.80|3605032|0|17|2022-11-23|15/09/2022|||||229.80000305176|1|2022-07-21|15/06/2022|||219000000||252.19999694824|1
2024-01-21 18:45:04|03920|14024|CWK|2.13B|2130000000|3,960.0|116676|24.69|29|2024-01-18|15/12/2023|||||3888|1|2023-11-21|15/09/2023||98.00||1056000000|3644|1
2024-01-21 18:45:11|03921|44417|CRST|525.07M|525070000|205|956102|-15.01|34|2024-04-03|15/01/2024|||||205|1|2024-01-23|15/10/2023||6.00||373000000|205|1
2024-01-21 18:45:17|03922|6664|CRH|37.88B|37880000000|5,412.0|1186509|50.4|31|2024-02-29|15/12/2023||||7630000000|5412|1|2023-11-21|15/09/2023|||8070000000|8120000000|4743|1
2024-01-21 18:45:23|03923|6710|CRDA|6.1B|6100000000|4,405.0|460615|-37.46|36|2024-02-27|15/12/2023||0.964||1011000000|4405|1|2023-10-09|15/09/2023||94.00||881000000|4795|1
2024-01-21 18:45:30|03924|14023|CURY|531.63M|531630000|48.02|2989139|-27.79|28|2024-02-16|15/01/2024|||||48.020000457764|1|2023-12-14|15/10/2023||-1.80||4458000000|45.279998779297|1
2024-01-21 18:45:35|03925|23449|DCC|5.55B|5550000000|5,612.0|199412|24.38|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
2024-01-21 18:45:41|03926|32416|DPH|4.40B|4400000000|3,866.0|1215838|42.45|19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2024-01-21 18:45:48|03927|6850|DLN|2.31B|2310000000|2,058.0|215841|-19.73|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
2024-01-21 18:45:54|03928|6584|DGE|60.6B|60600000000|2,715.5|3824410|-26.2|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
2024-01-21 18:46:00|03929|32417|DPLM|4.33B|4330000000|3,232.00|273099|16.68|20|2023-05-15|15/03/2023|0.47||582800000||2850|1|2022-11-21|15/09/2022|0.47||564300000||2800|1
2024-01-21 18:46:06|03930|32420|DLGD|2.19B|2190000000|168.6|4932351|-2.91|34|2024-03-05|15/12/2023||0.097||1471000000|168.60000610352|1|2023-11-07|15/09/2023|||||157.55000305176|1
2024-01-21 18:46:14|03931|8923|DOM|1.39B|1390000000|353.6|803455|14.06|38|2024-03-07|15/12/2023||0.0911|||353.60000610352|1|2023-11-10|15/09/2023|||||345.79998779297|1
2024-01-21 18:46:28|03932|6689|DRX|1.82B|1820000000|474.3|1498395|-29.68|34|2024-02-29|15/12/2023|||||474.29998779297|1|2023-11-29|15/09/2023|||||436.70001220703|1
2024-01-21 18:46:34|03933|6787|SMDS|3.83B|3830000000|278.2|3847234|-19.67|30|2024-04-03|15/01/2024|||||278.20001220703|1|2023-12-07|15/10/2023|0.1766|0.1734||4124000000|300.39999389648|1
2024-01-21 18:46:41|03934|14027|DNLM|2.08B|2080000000|1,031.00|246662|-0.71|37|2024-04-18|15/03/2024||||456700000|1031|1|2024-02-14|15/12/2023||||478000000|1031|1
2024-01-21 18:46:47|03935|288|EZJ|3.73B|3730000000|495|4181966|10|36|2024-01-30|15/12/2023||||1376000000|495|1|2023-11-28|15/09/2023||89.87|3120000000|5558000000|405|1
2024-01-21 18:46:53|03936|6807|EDIN|1.02B|1020000000|662.00|337300|-0.3|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2024-01-21 18:46:59|03937|6833|RS1R|3.6B|3600000000|759.8|1244773|-18.34|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
2024-01-21 18:47:06|03938|14031|ELM|734.46M|734460000|125|866580|4.43|27|2024-03-05|15/12/2023||0.0457||352850000|125|1|2023-10-31|15/09/2023|||||112.40000152588|1
2024-01-21 18:47:12|03939|1073054|ENOG|1.7B|1700000000|925|451863|-27.51|15|2024-03-21|15/12/2023|||||925|1|2023-11-16|15/09/2023|||||887.5|1
2024-01-21 18:47:17|03940|28449|ENT|5.86B|5860000000|916.8|3319505|-39.2|30|2024-03-07|15/12/2023||20.05||2317000000|916.79998779297|1|2023-11-02|15/09/2023||||520000000|940|1
2024-01-21 18:47:21|03941|960677|||||||21|2022-03-09|15/12/2021||||261830000|179.80000305176|1|2021-12-01|15/09/2021|||||179.80000305176|1
2024-01-21 18:47:34|03942|6789|ESNT|466.68M|466680000|162.4|738231|-13.25|33|2024-03-19|15/12/2023||0.0465|||162.39999389648|1|2023-10-25|15/09/2023|||||147.60000610352|1
2024-01-21 18:47:41|03943|6869|ERM|1.58B|1580000000|1,460.00|1156889|0|33|2023-05-17|15/03/2023|||||1460|1|2023-02-02|15/12/2022|||||1460|1
2024-01-21 18:47:46|03944|27918|EOTE|838.74M|838740000|871.00|141018|18.18|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2024-01-21 18:47:52|03945|14617|EVRE|1.18B|1180000000|103.00|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
2024-01-21 18:47:57|03946|13120|EXPN|29.05B|29050000000|3,183.0|1910444|8.41|18|2023-11-14|15/09/2023||0.68||3270000000|2641|1|2023-05-16|15/03/2023||0.68||3401000000|2738|1
2024-01-21 18:48:03|03947|6594|FCIT|4.81B|4810000000|945.00|389049|1.61|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2024-01-21 18:48:12|03948|942422|FDM|469.52M|469520000|430|378050|-46.18|26|2024-03-06|15/12/2023||16.90||149900000|430|1|2023-11-29|15/09/2023|||||399|1
2024-01-21 18:48:25|03949|6562|FERG|30.32B|30320000000|14,865.0|127971|35.75|28|2024-03-05|15/01/2024||1.82||6720000000|14865|1|2023-12-05|15/10/2023|2.65|2.61|7710000000|7590000000|13355|1
2024-01-21 18:48:30|03950|6846|FXPO|475.08M|475080000|80.75|919934|-53.54|27|2024-03-20|15/12/2023|||||80.75|1|2023-10-05|15/09/2023|||||71.050003051758|1
2024-01-21 18:48:35|03951|14034|FCSS|895.87M|895870000|190.60|685420|-34.05|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2024-01-21 18:48:41|03952|7104|FEV|1.41B|1410000000|345.50|453447|3.13|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2024-01-21 18:48:46|03953|14038|FSV|892.89M|892890000|275.50|365888|-1.25|20|2023-04-27|15/02/2023|0.29||100400000||280.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2024-01-21 18:48:52|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2024-01-21 18:48:58|03955|27941|FGT|1.64B|1640000000|830.00|508930|-4.05|15|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1
2024-01-21 18:49:04|03956|6708|FGP|1.05B|1050000000|165.1|1258488|53.3|24|2024-02-28|15/12/2023|||||165.10000610352|1|2023-11-23|15/09/2023||4.32||2663000000|175|1
2024-01-21 18:49:10|03957|6858|FLTRF|27.65B|27650000000|15,695.0|568086|24.91|35|2024-05-09|15/03/2024||||2630000000|15695|1|2024-03-26|15/12/2023||1.77||2640000000|15695|1
2024-01-21 18:49:18|03958|49814|FSFL|581.17M|581170000|99|697481|-16.1|15|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2024-01-21 18:49:23|03959|6772|FRAS|3.44B|3440000000|790|469566|3.27|32|2024-02-22|15/01/2024|||||790|1|2023-12-07|15/10/2023|||||908|1
2024-01-21 18:49:29|03960|10522|FRES|3.51B|3510000000|477|784410|-47.95|27|2024-02-27|15/12/2023||0.05|||477|1|2023-10-25|15/09/2023||0.14|||529.59997558594|1
2024-01-21 18:49:35|03961|949092|FUTR|799.07M|799070000|701.5|672956|-52.86|31|2024-02-28|15/12/2023|||||701.5|1|2023-12-07|15/09/2023||84.50||403050000|752|1
2024-01-21 18:49:43|03962|6784|GFRD|245.9M|245900000|248.5|176081|52.45|31|2024-03-06|15/12/2023|||||248.5|1|2023-11-29|15/09/2023|||||229|1
2024-01-21 18:49:48|03963|50668|GAW|3.21B|3210000000|9,750.0|73021|6.56|29|2024-01-09|15/11/2023||204.40||224800000|9775|1|2023-11-01|15/08/2023|||||9875|1
2024-01-21 18:49:55|03964|27942|GCPI|603.13M|603130000|69.5|2438457|-29.08|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
2024-01-21 18:49:59|03965|949071|DIGS|966.92M|966920000|212.50|3479162|0|13|2022-03-03|15/12/2021|||||212.5|1|2021-10-18|15/06/2021|0.24||19960000||212.5|1
2024-01-21 18:50:10|03966|14039|FEML|549.56M|549560000|608.00|37682|-3.35|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2024-01-21 18:50:17|03967|940919|GENG|977.51M|977510000|394|535398|21.6|30|2024-03-19|15/12/2023|||||394|1|2023-12-20|15/09/2023|||||391|1
2024-01-21 18:50:23|03968|291|GNS|1.46B|1460000000|2,228.0|122017|-26.95|30|2024-02-22|15/12/2023||||320000000|2228|1|2023-11-29|15/09/2023|||||2012|1
2024-01-21 18:50:28|03969|6612|GSK|63.74B|63740000000|1,563.60|6847823|11.15|43|2024-05-01|15/03/2024||0.354||7080000000|1563.5999755859|1|2024-01-31|15/12/2023||0.2976||7570000000|1563.5999755859|1
2024-01-21 18:50:34|03970|13811|GLEN|50.11B|50110000000|412.3|25158256|-28.41|27|2024-02-21|15/12/2023||0.282||111662000000|412.29998779297|1|2023-10-30|15/09/2023|||||445.25|1
2024-01-21 18:50:41|03971|6623|GOG|667.52M|667520000|1,546.0|615826|0|20|2023-02-22|15/06/2022|||||1546|1|2022-04-27|15/12/2021|0.85||1800000000||925|1
2024-01-21 18:50:46|03972|50663|GFTU_u|1.88B|1880000000|916.4|415680|2.67|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
2024-01-21 18:50:52|03973|6844|GRI|1.87B|1870000000|253.4|1560868|-1.48|33|2024-02-07|15/12/2023|||||253.39999389648|1|2023-11-22|15/09/2023|||||253.80000305176|1
2024-01-21 18:50:58|03974|6665|GPEG|1.01B|1010000000|398.6|962489|-26.12|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
2024-01-21 18:51:04|03975|50660|UKWG|3.35B|3350000000|145.1|3853197|-5.47|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2024-01-21 18:51:11|03976|27822|GNC|461.91M|461910000|98.75|1233362|30.62|35|2024-02-28|15/12/2023|||||98.75|1|2023-11-28|15/09/2023||7.90||1058000000|101.5|1
2024-01-21 18:51:17|03977|6818|GRG|2.73B|2730000000|2,690.0|379865|2.05|27|2024-03-05|15/12/2023|||||2690|1|2023-10-03|15/09/2023|||||2478|1
2024-01-21 18:51:23|03978|6768|HLMA|8.1B|8100000000|2,147.0|721218|2|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
2024-01-21 18:51:28|03979|6621|HMSO|1.27B|1270000000|25.58|11595803|-0.85|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
2024-01-21 18:51:35|03980|6718|HBR|2.21B|2210000000|287.4|3287856|-7.83|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
2024-01-21 18:51:41|03981|1116140|HVPD|2.32B|2320000000|30.05|2551|10.07|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2024-01-21 18:51:48|03982|6580|HRGV|3.48B|3480000000|735.8|1563183|-14.38|36|2024-02-22|15/12/2023||31.00||325000000|735.79998779297|1|2023-10-19|15/09/2023|||183800000|162900000|736.79998779297|1
2024-01-21 18:51:55|03983|6739|HAYS|1.57B|1570000000|99.2|3404041|-20.13|34|2024-04-18|15/03/2024|||||99.199996948242|1|2024-02-22|15/12/2023|||||99.199996948242|1
2024-01-21 18:52:00|03984|14103|HSL|586.41M|586410000|785.00|101305|-9.46|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2024-01-21 18:52:06|03985|14044|HRI|1.06B|1060000000|1,904.00|77628|4.16|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2024-01-21 18:52:11|03986|28265|HGT|1.95B|1950000000|426|556014|15.14|16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2024-01-21 18:52:18|03987|14041|HICL|2.61B|2610000000|128.4|3651935|-23.21|18|2023-05-23|15/03/2023|0.05||97800000||151|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2024-01-21 18:52:22|03988|6589|HIK|4.28B|4280000000|1,935.00|530662|13.86|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2024-01-21 18:52:29|03989|28078|HILS|1.46B|1460000000|1,820.00|112130|43.76|35|2024-03-06|15/12/2023||0.6|||1820|1|2023-11-14|15/09/2023||0.5|||1758|1
2024-01-21 18:52:35|03990|28224|HFG|701.59M|701590000|783|116171|28.57|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|0.05||1810000000||1124|1
2024-01-21 18:52:41|03991|6749|HSX|3.64B|3640000000|1,048.00|677427|-6.72|29|2024-03-05|15/12/2023||0.68||1938000000|1048|1|2023-11-08|15/09/2023|||||971.5|1
2024-01-21 18:52:48|03992|6564|HOCM|443.46M|443460000|86.2|1487795|6.95|27|2024-02-21|15/12/2023||||301570000|86.199996948242|1|2023-10-18|15/09/2023|||||84.900001525879|1
2024-01-21 18:52:54|03993|6827|HSV|4.05B|4050000000|1,198.00|2365202|0|16|2023-05-22|15/03/2023|||||1198|1|2022-11-22|15/09/2022|0.05||714400000||1192|1
2024-01-21 18:53:00|03994|13138|HWDN|4.22B|4220000000|769|2015282|17.8|30|2024-02-29|15/12/2023||32.80||1414000000|769|1|2023-11-02|15/09/2023|||||643.59997558594|1
2024-01-21 18:53:07|03995|280|HSBA|111.24B|111240000000|588.4|30324640|-0.71|39|2024-04-30|15/03/2024||0.2633||13630000000|588.40002441406|1|2024-02-21|15/12/2023||0.2133||12860000000|588.40002441406|1
2024-01-21 18:53:14|03996|6723|HTG|464.35M|464350000|291|370998|-15.28|27|2024-02-29|15/12/2023||0.10||469000000|291|1|2023-10-26|15/09/2023|||||309|1
2024-01-21 18:53:21|03997|13812|ICAG|7.07B|7070000000|143.8|15365491|-11.69|43|2024-05-10|15/03/2024||0.2||6300000000|143.80000305176|1|2024-02-29|15/12/2023||0.076||7140000000|143.80000305176|1
2024-01-21 18:53:26|03998|960682|IBST|566.87M|566870000|144.3|813325|-12.39|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
2024-01-21 18:53:31|03999|27981|ICGT|790.68M|790680000|1,176.00|56990|1.38|15|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2024-01-21 18:53:37|04000|6688|IGG|2.92B|2920000000|762|1599800|-3.05|35|2024-01-25|15/11/2023||0.4295||492850000|762|1|2023-09-14|15/08/2023|||242900000|241800000|668|1
2024-01-21 18:53:43|04001|6716|IMI|4.14B|4140000000|1,598.00|453179|12.22|33|2024-03-01|15/12/2023||56.83||570000000|1598|1|2023-11-09|15/09/2023||||517000000|1515|1
2024-01-21 18:53:48|04002|6569|IMB|16.39B|16390000000|1,881.00|2230160|-8.33|35|2024-02-28|15/12/2023|||||1881|1|2023-11-14|15/09/2023||163.26||4778000000|1788|1
2024-01-21 18:53:54|04003|6722|INCH|2.69B|2690000000|651|1067881|-29.62|35|2024-03-05|15/12/2023||41.20||5757000000|651|1|2023-10-26|15/09/2023|||2800000000||645|1
2024-01-21 18:53:59|04004|6673|INF|10.21B|10210000000|745.6|4630961|12.15|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
2024-01-21 18:54:06|04005|1072029|IHPI|965.47M|965470000|291.4|326220|-7.26|17|2024-05-22|15/03/2024||0.067||72200000|291.39999389648|1|2024-01-16|15/12/2023|||||286|1
2024-01-21 18:54:11|04006|283|IHG|12.21B|12210000000|7,422.0|476001|31.64|29|2024-02-20|15/12/2023||0.6516||1069000000|7422|1|2023-10-20|15/09/2023|1.3|1.28||0.00|6154|1
2024-01-21 18:54:17|04007|6741|ICP|4.55B|4550000000|1,587.00|1096266|24.23|21|2024-01-25|15/12/2023|||||1587|1|2023-11-15|15/09/2023||24.32||271730000|1454.5|1
2024-01-21 18:54:24|04008|6696|ITRK|6.92B|6920000000|4,294.0|327303|0.12|36|2024-03-05|15/12/2023||1.23||1733000000|4294|1|2023-11-23|15/09/2023|||1130000000||3829|1
2024-01-21 18:54:31|04009|14048|INPP|2.45B|2450000000|128.4|3043057|-16.3|33|2024-03-21|15/12/2023|||||128.39999389648|1|2023-11-29|15/09/2023|||||130.19999694824|1
2024-01-21 18:54:36|04010|6595|INVP|4.54B|4540000000|507|730006|-1.13|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
2024-01-21 18:54:42|04011|28602|IPO|565.47M|565470000|54.6|1519662|-10.49|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
2024-01-21 18:54:48|04012|6735|ITV|2.41B|2410000000|59.74|10497351|-24.44|36|2024-03-07|15/12/2023||5.62||2014000000|59.740001678467|1|2023-11-08|15/09/2023|||893000000||65.599998474121|1
2024-01-21 18:54:52|04013|6765|IWG|1.78B|1780000000|176.7|1809708|-3.12|36|2024-03-05|15/12/2023|||||176.69999694824|1|2023-11-07|15/09/2023|||736000000||138.5|1
2024-01-21 18:54:58|04014|6630|JDW|1.01B|1010000000|832.5|371815|72.79|15|2023-03-16|15/01/2023|0.29||915960000||577|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2024-01-21 18:55:08|04015|6706|SBRY|6.56B|6560000000|281.4|5218960|15.61|35|2024-01-10|15/12/2023|||||305.89999389648|1|2023-11-02|15/09/2023|11.2|10.83|16408000000|16565000000|261.79998779297|1
2024-01-21 18:55:13|04016|28223|FSJ|164.39M|164390000|326.5|75020|-19.78|27|2024-02-27|15/12/2023|||||326.5|1|2023-11-29|15/09/2023|||||298|1
2024-01-21 18:55:19|04017|14051|JD|5.77B|5770000000|111.25|14217399|-29.14|24|2024-04-09|15/01/2024||7.13||3618000000|111.25|1|2024-01-03|15/10/2023|||||160.60000610352|1
2024-01-21 18:55:25|04018|945668|JLG|2.00B|2000000000|402.60|9168450|0|13|2022-03-02|15/12/2021|||||402.60000610352|1|2021-08-18|15/06/2021|||||399.39999389648|1
2024-01-21 18:55:30|04019|6591|WG|1.14B|1140000000|168.6|1581523|13.77|27|2024-03-26|15/12/2023||0.1167||3460000000|168.60000610352|1|2023-11-09|15/09/2023|||1480000000||152.69999694824|1
2024-01-21 18:55:36|04020|6598|JMAT|2.88B|2880000000|1,577.5|1699531|-26.11|31|2024-02-28|15/12/2023|||||1577.5|1|2023-11-22|15/09/2023||72.42||1813000000|1459|1
2024-01-21 18:55:42|04021|14050|JAM|1.59B|1590000000|870.00|212044|28.89|15|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2024-01-21 18:55:48|04022|6770|JMG|1.15B|1150000000|101.40|1601440|-13.18|15|2023-03-07|15/12/2022|0.01||25780000||113|1|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1
2024-01-21 18:55:54|04023|6918|JII|668.48M|668480000|926.00|81430|12.11|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2024-01-21 18:56:00|04024|27901|JFJ|734.15M|734150000|497.00|365912|6.31|20|2023-05-17|15/03/2023|||||481.5|1|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1
2024-01-21 18:56:06|04025|14053|JUP|393.39M|393390000|75.35|972101|-47.53|30|2024-02-22|15/12/2023||0.0538||176730000|75.349998474121|1|2023-10-17|15/09/2023|||||87.300003051758|1
2024-01-21 18:56:12|04026|955859|KNOS|1.28B|1280000000|1,016.00|214073|-31.44|16|2023-08-30|15/06/2023|||168000000|168000000|1235|1|2023-05-22|15/03/2023|0.16||195000000|191800000|1224|1
2024-01-21 18:56:18|04027|6571|KGF|4.07B|4070000000|218.1|6896979|-16.5|30|2024-03-25|15/01/2024||8.84||6162000000|218.10000610352|1|2023-11-22|15/10/2023|||3240000000||230.60000610352|1
2024-01-21 18:56:29|04028|14056|LRE|1.43B|1430000000|598|882965|-8.7|42|2024-02-15|15/12/2023||0.4983||816900000|598|1|2023-11-09|15/09/2023|||||606.5|1
2024-01-21 18:56:35|04029|6755|LAND|4.36B|4360000000|640.6|2300764|-8.3|30|2024-02-28|15/12/2023|||||640.59997558594|1|2023-11-14|15/09/2023||24.88||344320000|605|1
2024-01-21 18:56:41|04030|14058|LWDB|997.25M|997250000|763.00|136426|-5.45|19|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2024-01-21 18:56:49|04031|6568|LGEN|14.6B|14600000000|246.7|12440601|-3.22|34|2024-04-17|15/03/2024|||||246.69999694824|1|2024-03-06|15/12/2023||11.96|||246.69999694824|1
2024-01-21 18:56:55|04032|287|LLOY|26.98B|26980000000|42.67|127917726|-13.4|37|2024-04-24|15/03/2024||0.0232||4930000000|42.665000915527|1|2024-02-22|15/12/2023||0.0166||4410000000|42.665000915527|1
2024-01-21 18:57:00|04033|6628|LSEG|49.44B|49440000000|9,140.0|1147238|22.03|36|2024-04-25|15/03/2024||||2140000000|9140|1|2024-02-29|15/12/2023||1.68||2140000000|9140|1
2024-01-21 18:57:04|04034|14057|LMPL|1.99B|1990000000|183|3906935|-2.56|15|2023-05-24|15/03/2023|-0.27||74800000||188|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2024-01-21 18:57:10|04035|1153612|MNG|5.08B|5080000000|218.4|5880789|6.17|12|2024-03-09|15/12/2023||12.40||2959000000|218.39999389648|1|2023-11-29|15/09/2023|||||204.80000305176|1
2024-01-21 18:57:48|04036|6636|EMG|2.65B|2650000000|225.4|3671712|-5.81|27|2024-02-27|15/12/2023||0.11||649490000|225.39999389648|1|2023-10-19|15/09/2023|||||214.30000305176|1
2024-01-21 18:57:57|04037|289|MKS|4.94B|4940000000|250.5|9376884|65.89|34|2024-01-11|15/12/2023|||3860000000|3850000000|277.70001220703|1|2023-11-08|15/09/2023||7.70||5425000000|225.19999694824|1
2024-01-21 18:58:03|04038|6839|MSLH|658.78M|658780000|262.8|827248|-20.7|34|2024-03-18|15/12/2023|||||262.79998779297|1|2023-10-19|15/09/2023|||||205.39999389648|1
2024-01-21 18:58:09|04039|8811|MARS|210.94M|210940000|33.3|1721406|-18.62|36|2024-02-28|15/12/2023|||||33.299999237061|1|2023-12-05|15/09/2023|||||30.950000762939|1
2024-01-21 18:58:13|04040|960684|MCS|644.24M|644240000|119.80|1345643|0|0||
2024-01-21 18:58:20|04041|44416|MDCM|3.69B|3690000000|501.00|2354474|0.6|30|2023-08-30|15/06/2023|||||501|1|2023-05-24|15/03/2023||15.78||1637000000|500.5|1
2024-01-21 18:58:25|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
2024-01-21 18:58:30|04043|6692|MRON|7.68B|7680000000|577.4|4764221|92.14|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
2024-01-21 18:58:36|04044|14060|MRCM|1.61B|1610000000|206.00|1335900|0.49|18|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1|2022-10-13|15/07/2022|-0.37||-277600000||164|1
2024-01-21 18:58:43|04045|6759|MCRO|1.72B|1720000000|532.00|1093998|0.38|20|2023-03-29|15/01/2023|||||532|1|2022-12-28|15/10/2022||0.60||1360000000|528.59997558594|1
2024-01-21 18:58:49|04046|6698|MAB|1.59B|1590000000|267|286607|55.87|35|2024-01-17|15/12/2023|||||254.80000305176|1|2023-11-30|15/09/2023|||||242.39999389648|1
2024-01-21 18:58:54|04047|6702|MNDI|6.85B|6850000000|1,411.50|1595869|-4.85|19|2023-02-23|15/12/2022||1.14||4537000000|1477.5|1|2022-08-04|15/06/2022||1.23||4667000000|1610|1
2024-01-21 18:59:01|04048|6825|MONY|1.3B|1300000000|241.8|760079|13.41|36|2024-02-15|15/12/2023|||||241.80000305176|1|2023-10-18|15/09/2023|||115600000|115600000|268.20001220703|1
2024-01-21 18:59:07|04049|6859|MNKS|2.26B|2260000000|1,022.00|362777|3.34|19|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2024-01-21 18:59:13|04050|22485|MGAMM|770.18M|770180000|271|488122|-14.91|33|2024-03-14|15/12/2023|||||271|1|2023-11-09|15/09/2023|||||233|1
2024-01-21 18:59:17|04051|6573|MRW|6.90B|6900000000|286.00|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
2024-01-21 18:59:23|04052|6934|MYI|300.03M|300030000|240.00|662895|-6.98|19|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1
2024-01-21 18:59:29|04053|6776|MCG|511.4M|511400000|83.45|2429105|-39.31|19|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2024-01-21 18:59:35|04054|6712|NG|38.18B|38180000000|1,026.50|10714897|-0.82|20|2024-02-28|15/12/2023|||||1026.5|1|2023-11-09|15/09/2023||28.04||9416000000|969.79998779297|1
2024-01-21 18:59:41|04055|295|NWG|18.22B|18220000000|208|23469443|-29.61|38|2024-04-26|15/03/2024||14.47||3760000000|208|1|2024-02-16|15/12/2023||0.069||3360000000|208|1
2024-01-21 18:59:47|04056|32399|NBMI|28.26M|28260000|67.00|144006|6.62|19|2023-04-19|15/12/2022|||||62.384204864502|1|2022-09-06|15/06/2022|||||66.427062988281|1
2024-01-21 18:59:51|04057|1128674|NETW|2.08B|2080000000|391|2727917|43.96|0||
2024-01-21 18:59:57|04058|40172|NRRT|239.82M|239820000|77.5|828824|-16.22|15|2023-06-05|15/03/2023|||||85.599998474121|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2024-01-21 19:00:03|04059|286|NXT|10.05B|10050000000|8,298.0|344226|28.93|30|2024-03-21|15/01/2024||303.63||2810000000|8298|1|2023-11-01|15/10/2023|0.5577||||6884|1
2024-01-21 19:00:10|04060|943190|NESF|519.92M|519920000|88|1059099|-20.72|15|2023-06-26|15/03/2023|||||98.099998474121|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2024-01-21 19:00:16|04061|13165|OCDO|4.52B|4520000000|552|2019396|-22.01|35|2024-03-26|15/02/2024|||||552|1|2024-02-29|15/11/2023|||||552|1
2024-01-21 19:00:33|04062|942425|OSBO|1.59B|1590000000|403.8|1091930|-20.67|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
2024-01-21 19:00:39|04063|19709|OXIG|1.27B|1270000000|2,190.00|120240|-3.31|21|2024-01-22|15/12/2023|||||2190|1|2023-11-14|15/09/2023|0.4918|0.4918||201600000|1924|1
2024-01-21 19:00:44|04064|6671|PAGE|1.45B|1450000000|459.4|549744|0.04|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
2024-01-21 19:00:52|04065|27761|PANI|1.47B|1470000000|310|586957|19.69|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2024-01-21 19:00:58|04066|13156|PAGPA|1.48B|1480000000|697|563395|22.93|33|2024-01-26|15/12/2023|||||697|1|2023-12-06|15/09/2023||63.60|||491|1
2024-01-21 19:01:06|04067|6871|PAYP|371.47M|371470000|516|225392|-3.55|31|2024-01-24|15/12/2023|||||516|1|2023-11-23|15/09/2023|||||530|1
2024-01-21 19:01:11|04068|6620|PSON|6.56B|6560000000|947.6|1848080|2.8|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
2024-01-21 19:01:16|04069|6648|PNN|1.98B|1980000000|693|808359|-24.92|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
2024-01-21 19:01:19|04070|1009358|PSHP|6.65B|6650000000|45.75|190003|24.4|0||
2024-01-21 19:01:25|04071|6656|PSN|4.59B|4590000000|1,438.0|1369618|4.7|33|2024-03-12|15/12/2023||38.00||1124000000|1438|1|2023-11-07|15/09/2023|||||1081.5|1
2024-01-21 19:01:31|04072|19710|PNL|1.68B|1680000000|468.0|669685|-2.3|15|2022-11-21|15/10/2022|-0.2||-58350000||476|1|2022-06-09|15/04/2022|4.49||24090000||48848.583984375|0.01
2024-01-21 19:01:37|04073|6561|PFC|138.81M|138810000|26.8|9989273|-66.42|27|2024-02-29|15/12/2023||0.05||1600000000|26.799999237061|1|2023-11-29|15/09/2023|||||26.780000686646|1
2024-01-21 19:01:44|04074|101928|PETSP|1.39B|1390000000|296.8|1009389|-9.95|33|2024-01-30|15/12/2023|||||296.79998779297|1|2023-11-28|15/09/2023|||||287.20001220703|1
2024-01-21 19:01:50|04075|14066|PHNX|5.09B|5090000000|508.8|2461342|-18.64|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
2024-01-21 19:01:56|04076|13125|PTEC|1.29B|1290000000|424.4|380485|-22.41|27|2024-04-11|15/03/2024|||||424.39999389648|1|2024-02-22|15/12/2023||||854000000|424.39999389648|1
2024-01-21 19:02:07|04077|40956|PLUSP|1.4B|1400000000|1,762.00|249541|-4.5|31|2024-02-20|15/12/2023|||||1762|1|2023-10-23|15/09/2023|||||1300|1
2024-01-21 19:02:12|04078|14064|PCT|3.2B|3200000000|2,620.00|173464|44.91|19|2023-07-18|15/04/2023|||||2230|1|2022-12-12|15/10/2022|-2.16||-268200000||1840|1
2024-01-21 19:02:18|04079|14618|POLY|81.31B|81310000000|506.20|1826154|23.64|27|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1
2024-01-21 19:02:25|04080|949175|PPH|497.77M|497770000|1,175.00|27744|3.07|29|2024-02-29|15/12/2023|||||1175|1|2023-10-26|15/09/2023||||141000000|1050|1
2024-01-21 19:02:31|04081|27982|PHP|1.27B|1270000000|95|3710895|-15.18|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
2024-01-21 19:02:37|04082|6707|VANQ|290.55M|290550000|114.6|372746|-43.32|20|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2024-01-21 19:02:42|04083|296|PRU|21.57B|21570000000|788|6922151|-39.48|24|2023-03-15|15/12/2022||||2848000000|1183|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2024-01-21 19:02:47|04084|954891|PRTC|513.52M|513520000|189.6|412642|-27.36|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
2024-01-21 19:02:53|04085|6774|PZC|567.66M|567660000|135.6|506657|-35.58|26|2024-02-07|15/11/2023||6.30||326500000|135.60000610352|1|2023-09-26|15/05/2023|||153400000|167000000|160|1
2024-01-21 19:02:59|04086|6657|QQ|1.92B|1920000000|333.6|1509920|-2.63|21|2024-05-23|15/03/2024||0.1506||981000000|333.60000610352|1|2024-02-28|15/12/2023|||||333.60000610352|1
2024-01-21 19:03:05|04087|1084826|QLT|1.28B|1280000000|96.2|2566902|-1.23|23|2024-03-06|15/12/2023||3.13||304350000|96.199996948242|1|2023-10-18|15/09/2023|||||84.099998474121|1
2024-01-21 19:03:11|04088|6754|RNK|341.02M|341020000|72.8|347101|-18.48|21|2024-02-01|15/12/2023|||||72.800003051758|1|2023-10-19|15/09/2023|||179600000||77.199996948242|1
2024-01-21 19:03:17|04089|6881|RAT|1.42B|1420000000|1,642.0|56264|-21.25|35|2024-03-06|15/12/2023|||||1642|1|2023-10-19|15/09/2023|||120400000||1540|1
2024-01-21 19:03:24|04090|6570|RKT|39.83B|39830000000|5,580.0|1803067|-3.83|39|2024-04-17|15/03/2024||||3840000000|5580|1|2024-02-19|15/12/2023||166.65||3710000000|5580|1
2024-01-21 19:03:30|04091|6764|RDW|1.88B|1880000000|586|682746|13.02|31|2024-02-08|15/12/2023||43.20||1064000000|586|1|2023-11-29|15/09/2023|||||541|1
2024-01-21 19:03:34|04092|50681|RSER|343.9M|343900000|815.00|101461|32.74|0||
2024-01-21 19:03:39|04093|6572|REL|61.65B|61650000000|3,280.00|2844382|38.98|34|2024-02-15|15/12/2023||56.03||4727000000|3280|1|2023-10-19|15/09/2023|||||2888|1
2024-01-21 19:03:44|04094|50659|TRIG|2.73B|2730000000|110|3572238|-15.38|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
2024-01-21 19:03:50|04095|6804|RSW|2.56B|2560000000|3,526.0|63608|-8.79|32|2024-02-06|15/12/2023||0.658|||3526|1|2023-10-26|15/09/2023|||164500000||3038|1
2024-01-21 19:03:56|04096|6736|RTO|10.04B|10040000000|401.1|10131672|-20.73|37|2024-04-18|15/03/2024||||74150000|401.10000610352|1|2024-03-07|15/12/2023||0.1161||70130000|401.10000610352|1
2024-01-21 19:04:03|04097|6790|RTN|498.86M|498860000|64.80|11039413|73.73|29|2024-03-06|15/12/2023|||||64.800003051758|1|2023-11-09|15/09/2023|||||65.599998474121|1
2024-01-21 19:04:08|04098|989915|RHIM|1.58B|1580000000|3,356.0|66190|33.28|30|2024-02-26|15/12/2023|||||3356|1|2023-10-31|15/09/2023|||||2492|1
2024-01-21 19:04:14|04099|6771|RMV|4.23B|4230000000|528.8|4630639|-7.68|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
2024-01-21 19:04:19|04100|6597|RIO|91.92B|91920000000|5,379.0|2652750|-13.42|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
2024-01-21 19:04:25|04101|6803|RCP|2.66B|2660000000|1,828.0|167561|-9.28|38|2024-02-27|15/12/2023|||||1828|1|2023-12-07|15/09/2023|||||1770|1
2024-01-21 19:04:31|04102|6645|RR|25.51B|25510000000|305|33497022|186.12|33|2024-02-22|15/12/2023||0.0349||7890000000|305|1|2023-11-29|15/09/2023|||||258.29998779297|1
2024-01-21 19:04:37|04103|6703|ROR|2.68B|2680000000|312|1498968|-4.06|33|2024-03-05|15/12/2023||8.90||389000000|312|1|2023-11-22|15/09/2023|||||310|1
2024-01-21 19:04:41|04104|6593|RDSa|154.19B|154190000000|27.98|7738286|1.37|0||
2024-01-21 19:04:46|04105|8751|RDSb|154.19B|154190000000|1,894.6|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
2024-01-21 19:04:53|04106|41343|IDSI|2.35B|2350000000|245.9|1812709|11.12|29|2024-01-19|15/12/2023|||3590000000||251.10000610352|1|2023-11-16|15/09/2023||23.36||5773000000|244.69999694824|1
2024-01-21 19:04:58|04107|1056378|||||||27|2024-03-20|15/12/2023|||||154|1|2023-10-19|15/09/2023|||162200000|62700000|150|1
2024-01-21 19:05:04|04108|6780|SAFE|1.67B|1670000000|766|388953|-23.71|34|2024-02-13|15/01/2024|||||766|1|2024-01-17|15/10/2023|||57600000|57600000|850|1
2024-01-21 19:05:10|04109|6618|SGE|11.7B|11700000000|1,152.00|3566464|51.5|32|2024-01-18|15/12/2023|||573000000|12000000|1155.5|1|2023-11-23|15/09/2023||30.00||1068000000|1130|1
2024-01-21 19:05:18|04110|949636|SNNS|1.5B|1500000000|921.00|506054|0|14|2022-09-12|15/06/2022|||||921|1|2022-03-17|15/12/2021|-0.08||103400000||917|1
2024-01-21 19:05:24|04111|6752|SVS|1.33B|1330000000|983.5|279729|4.63|19|2023-03-08|15/12/2022|0.57||1260000000||988.5|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2024-01-21 19:05:29|04112|14071|SDP|709.4M|709400000|463.50|173201|-12.71|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2024-01-21 19:05:34|04113|27891|SOI|592.44M|592440000|237.50|310957|-13.16|15|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1
2024-01-21 19:05:40|04114|6733|SDR|6.5B|6500000000|412.9|1809222|-12.28|34|2024-02-29|15/12/2023||15.68||1195000000|412.89999389648|1|2023-10-20|15/09/2023|||||374.29998779297|1
2024-01-21 19:05:46|04115|6834|SCIN|592.25M|592250000|895.00|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
2024-01-21 19:05:51|04116|6760|SMT|10.59B|10590000000|755.80|2638305|2.97|15|2023-11-09|15/09/2022|-1.79||-2520000000||686|1|2023-05-17|15/03/2023|-0.24||-291200000||621|1
2024-01-21 19:05:57|04117|6729|SGRO|10.17B|10170000000|828.6|3351904|2.17|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
2024-01-21 19:06:03|04118|14115|SNR|708.2M|708200000|173|616701|27.21|33|2024-02-26|15/12/2023||||487400000|173|1|2023-11-20|15/09/2023|||||165|1
2024-01-21 19:06:08|04119|945897|SEQI|1.39B|1390000000|84|2132035|-4.55|15|2023-07-10|15/03/2023|||||75.900001525879|1|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1
2024-01-21 19:06:14|04120|6634|SRP|1.82B|1820000000|166.2|2121203|8.91|33|2024-02-22|15/12/2023||5.92||2363000000|166.19999694824|1|2023-11-29|15/09/2023|||||157.10000610352|1
2024-01-21 19:06:29|04121|6679|SVT|7.47B|7470000000|2,497.0|995016|-11.36|29|2024-02-28|15/12/2023|||||2497|1|2023-11-22|15/09/2023||29.90||1057000000|2651|1
2024-01-21 19:06:35|04122|6791|SHB|1.62B|1620000000|421.60|615396|12.13|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
2024-01-21 19:06:41|04123|6662|SHI|360.76M|360760000|31.4|947711|-8.19|33|2024-03-05|15/12/2023|||||31.39999961853|1|2023-10-11|15/09/2023|||681000000||35.599998474121|1
2024-01-21 19:06:48|04124|6819|SIGSI|1.35B|1350000000|396.00|4260617|0|19|2022-06-01|15/03/2022|||||396|1|2022-03-03|15/12/2021|||||396|1
2024-01-21 19:06:54|04125|27741|SRET|1.15B|1150000000|85.65|2984152|2.21|19|2024-02-28|15/12/2023|||||85.650001525879|1|2023-11-20|15/09/2023||0.04|||91.349998474121|1
2024-01-21 19:06:59|04126|6695|SN|9.57B|9570000000|1,099.00|2617446|-3.81|34|2024-05-02|15/03/2024||||1420000000|1099|1|2024-02-27|15/12/2023||21.78||1440000000|1099|1
2024-01-21 19:07:04|04127|6686|SMIN|5.69B|5690000000|1,646.00|714250|-3.46|23|2024-03-26|15/01/2024||46.94||1520000000|1646|1|2023-11-16|15/10/2023|||||1649.5|1
2024-01-21 19:07:09|04128|1097538|SSON|2.28B|2280000000|1,375.00|379662|-0.65|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2024-01-21 19:07:15|04129|14117|SKG|7.56B|7560000000|2,920.0|456599|-14.79|38|2024-02-07|15/12/2023|||||2920|1|2023-11-01|15/09/2023|0.7535||2340000000||2684|1
2024-01-21 19:07:20|04130|961641|SCTS|2.71B|2710000000|1,359.00|270949|10.76|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
2024-01-21 19:07:26|04131|6767|SXS|3.58B|3580000000|3,533.0|255165|10.79|28|2024-02-29|15/12/2023||||782000000|3533|1|2023-10-31|15/09/2023|||349200000|349200000|3006|1
2024-01-21 19:07:31|04132|6808|SPX|7.08B|7080000000|9,624.0|162067|-15.8|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
2024-01-21 19:07:38|04133|6837|SPT|684.23M|684230000|120.2|1650598|-46.58|27|2024-03-06|15/12/2023||0.0555||331500000|120.19999694824|1|2023-10-04|15/09/2023|||||131.10000610352|1
2024-01-21 19:07:46|04134|6669|SSE|19.09B|19090000000|1,757.00|3714759|0.37|32|2024-01-31|15/12/2023|||||1757|1|2023-11-15|15/09/2023||41.25||16488000000|1711.5|1
2024-01-21 19:07:51|04135|942377|SSPG|1.77B|1770000000|222.6|1610288|-14.68|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
2024-01-21 19:07:58|04136|6683|SJP|3.45B|3450000000|633|1958917|-48.74|33|2024-02-28|15/12/2023||0.356|||633|1|2023-10-18|15/09/2023|||||668.59997558594|1
2024-01-21 19:08:04|04137|6732|SGC|588.37M|588370000|104.70|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
2024-01-21 19:08:11|04138|6670|STAN|15.18B|15180000000|576|6744582|-17.71|28|2024-05-02|15/03/2024||0.37||4800000000|576|1|2024-02-20|15/12/2023||0.2673||4230000000|576|1
2024-01-21 19:08:17|04139|40119|SYNCS|776.5M|776500000|117.4|776905|-31.66|22|2024-03-05|15/12/2023|||||117.40000152588|1|2023-11-29|15/09/2023|||||124.80000305176|1
2024-01-21 19:08:23|04140|14142|SYNTS|207.73M|207730000|127|516921|-88.48|32|2024-03-12|15/12/2023||0.1351||1192000000|127|1|2023-11-15|15/09/2023|||||210.19999694824|1
2024-01-21 19:08:29|04141|6651|TATE|2.46B|2460000000|617.5|1545023|-17.84|27|2024-05-23|15/03/2024||24.93||888690000|617.5|1|2024-02-08|15/12/2023|||||617.5|1
2024-01-21 19:08:35|04142|6800|TW|5.05B|5050000000|143.1|15416982|26.69|35|2024-02-28|15/12/2023||4.70||1774000000|143.10000610352|1|2023-11-09|15/09/2023|||||115.55000305176|1
2024-01-21 19:08:40|04143|986303|TBCG|1.61B|1610000000|2,960.00|56615|29.82|22|2024-02-22|15/12/2023|||||2960|1|2023-11-09|15/09/2023|5.45||532090000||2740|1
2024-01-21 19:08:45|04144|14119|TEP|1.2B|1200000000|1,530.00|142182|-25|15|2023-06-19|15/03/2023|||||1538|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2024-01-21 19:08:52|04145|6870|TMPL|653.66M|653660000|225.00|456632|-3.43|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
2024-01-21 19:08:57|04146|6817|TEM|1.61B|1610000000|143.60|1266151|-8.54|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2024-01-21 19:09:02|04147|6581|TSCO|20.72B|20720000000|296|20956310|19.4|31|2024-04-10|15/02/2024||11.61||34544000000|296|1|2024-01-11|15/11/2023||25.30|23440000000|62131000000|296.39999389648|1
2024-01-21 19:09:10|04148|1053059|TIFS|691.12M|691120000|136.2|675750|16.41|19|2024-03-12|15/12/2023||0.1047||1766000000|136.19999694824|1|2023-11-02|15/09/2023|||||124|1
2024-01-21 19:09:16|04149|6637|TCAPI|1.37B|1370000000|179.7|1799802|1.01|35|2024-03-12|15/12/2023|||||179.69999694824|1|2023-11-03|15/09/2023|||512000000|512000000|167.10000610352|1
2024-01-21 19:09:22|04150|6766|TRY|994.9M|994900000|313.50|461091|-2.49|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2024-01-21 19:09:27|04151|1137603|TRNT|1.45B|1450000000|313.4|999135|3.06|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
2024-01-21 19:09:33|04152|6681|TPK|1.62B|1620000000|771.2|479259|-23.38|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
2024-01-21 19:09:39|04153|942420|BBOXT|2.99B|2990000000|157|6339855|5.58|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
2024-01-21 19:09:43|04154|23214|TUIT|2.76B|2760000000|6.34|960711|-49.1|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2024-01-21 19:09:50|04155|6627|TLW|442.96M|442960000|30.5|3967236|-18.32|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
2024-01-21 19:09:55|04156|40198|UDG|2.72B|2720000000|1,079.00|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
2024-01-21 19:10:01|04157|8804|UKCM|774.45M|774450000|59.6|1928836|1.71|23|2023-11-29|15/09/2023|||||58.299999237061|1|2023-09-27|15/06/2023|||||53.599998474121|1
2024-01-21 19:10:06|04158|6743|ULE|2.51B|2510000000|3,500.0|506231|0|30|2023-03-13|15/12/2022||68.24||463190000|3500|1|2022-11-09|15/09/2022|||||3500|1
2024-01-21 19:10:15|04159|6661|ULVR|92.74B|92740000000|43.26|4019776|-9.26|37|2024-04-25|15/03/2024||||14870000000|3711|1|2024-02-08|15/12/2023||1.31||14280000000|3711|1
2024-01-21 19:10:22|04160|6848|UTG|4.32B|4320000000|991|928600|1.07|33|2024-02-27|15/12/2023|||||991|1|2023-10-05|15/09/2023|||||881|1
2024-01-21 19:10:27|04161|6659|UU|6.93B|6930000000|1,017.00|1908336|-3.74|29|2024-01-31|15/12/2023|||||1017|1|2023-11-16|15/09/2023||-1.55||925470000|1083|1
2024-01-21 19:10:35|04162|6684|VSVS|1.26B|1260000000|471.6|368065|14.02|33|2024-02-29|15/12/2023|||||471.60000610352|1|2023-11-14|15/09/2023|||||423|1
2024-01-21 19:10:42|04163|6579|VCTX|1.18B|1180000000|1,357.0|98760|-22.68|36|2024-02-09|15/12/2023|||||1357|1|2023-12-05|15/09/2023|0.3645|0.3645|72700000|199000000|1449|1
2024-01-21 19:10:47|04164|985785|VEILV|1.14B|1140000000|568.00|161737|-8.24|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2024-01-21 19:10:51|04165|27720|VOF|705.65M|705650000|453.5|182184|-3.72|12|2023-03-23|15/12/2022|||||430|1|2022-10-24|15/06/2022|||||432.5|1
2024-01-21 19:10:56|04166|968974|VMUK|1.92B|1920000000|147.3|2492297|-23.44|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
2024-01-21 19:11:01|04167|6654|VTYV|3.13B|3130000000|911|1017949|20.98|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
2024-01-21 19:11:07|04168|1076872|VVO|1.89B|1890000000|149.40|3690181|0|17|2022-08-01|15/06/2022|||||149.39999389648|1|2022-06-01|15/03/2022|||||139.80000305176|1
2024-01-21 19:11:13|04169|667|VOD|18.32B|18320000000|67.64|78686416|-26.38|23|2024-02-05|15/12/2023|||||67.639999389648|1|2023-11-14|15/09/2023||0.06||11000000000|77.400001525879|1
2024-01-21 19:11:19|04170|1131407|WOSG|923.78M|923780000|385.6|797713|-59.52|22|2024-02-08|15/01/2024||||453800000|385.60000610352|1|2023-12-07|15/10/2023||||381000000|655.5|1
2024-01-21 19:11:25|04171|6674|WEIR|4.65B|4650000000|1,791.50|704572|-1.24|28|2024-02-29|15/12/2023||63.82||1393000000|1791.5|1|2023-11-01|15/09/2023|||||1707|1
2024-01-21 19:11:31|04172|6619|SMWH|1.56B|1560000000|1,202.0|283743|-24.33|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
2024-01-21 19:11:36|04173|6646|WTB|6.56B|6560000000|3,548.0|840046|17.44|31|2024-04-23|15/02/2024||0.6462||1426000000|3548|1|2024-01-11|15/11/2023||||50000000|3550|1
2024-01-21 19:11:42|04174|6875|WTAN|1.44B|1440000000|231.50|618294|3.12|15|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1
2024-01-21 19:11:48|04175|945902|WIZZ|1.94B|1940000000|1,881.0|411951|-31.9|24|2024-05-23|15/03/2024||-0.2966||969460000|1881|1|2024-01-25|15/12/2023||-0.4415||1100000000|1881|1
2024-01-21 19:11:54|04176|6861|WKP|983.81M|983810000|513|323424|3.34|30|2024-02-12|15/12/2023|||||513|1|2023-11-21|15/09/2023||15.50|||590|1
2024-01-21 19:11:59|04177|32401|WWH|1.76B|1760000000|313.0|1255985|0.81|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
2024-01-21 19:12:08|04178|6578|WPP|7.71B|7710000000|720.8|2494710|-21.09|37|2024-02-22|15/12/2023||65.86||3220000000|720.79998779297|1|2023-10-26|15/09/2023|||2840000000|2870000000|691|1
2024-01-21 19:12:14|04179|17981|ARTI|242.73B|242730000000|669.6|2443516|20.3|31|2024-05-08|15/03/2024||5.00||17020000000|669.59997558594|1|2024-02-05|15/12/2023||3.21||16770000000|669.59997558594|1
2024-01-21 19:12:20|04180|17980|ACC|428.91B|428910000000|2,284.00|540524|-3.04|42|2024-01-25|15/12/2023||22.63||46670000000|2284|1|2023-10-26|15/09/2023|20.4|19.53|44350000000|44290000000|1891.0999755859|1
2024-01-21 19:12:25|04181|17984|ADEL|3.41T|3410000000000|2,987.85|3319762|-13.55|41|2024-02-08|15/12/2023||||292450000000|2987.8500976562|1|2023-11-02|15/09/2023||||346698000000|2217.3000488281|1
2024-01-21 19:12:30|04182|1088095|ADNA|2.65T|2650000000000|1,674.50|2349003|-15.24|24|2024-02-28|15/12/2023|||||1674.5|1|2023-11-29|15/09/2023|||||1052.8000488281|1
2024-01-21 19:12:36|04183|18294|APSE|2.57T|2570000000000|1,191.00|6948749|53.79|43|2024-05-02|15/03/2024||11.09||67480000000|1191|1|2024-02-06|15/12/2023||10.38||67920000000|1191|1
2024-01-21 19:12:40|04184|1111710|ADAG|1.15T|1150000000000|1,050.00|3905271|-73.21|23|2024-02-01|15/12/2023|||||1050|1|2023-10-27|15/09/2023|||||533.75|1
2024-01-21 19:12:45|04185|958331|ADAI|1.25T|1250000000000|1,125.00|3186675|-58.91|29|2024-02-14|15/12/2023||||34978000000|1125|1|2023-11-06|15/09/2023||||36712000000|765.5|1
2024-01-21 19:12:52|04186|7310|ADTB|453.51B|453510000000|174.45|4973609|19.81|28|2024-02-01|15/12/2023||2.83||75327000000|174.44999694824|1|2023-11-29|15/09/2023|2.57|2.65|77210000000|68120000000|170.10000610352|1
2024-01-21 19:12:59|04187|946826|ADIA|212.97B|212970000000|225.5|3417721|-13.14|30|2024-02-14|15/12/2023||-0.156||39880000000|225.5|1|2023-11-09|15/09/2023|-1.9|-1.7|32260000000|32010000000|218.14999389648|1
2024-01-21 19:13:04|04188|947273|AJPH|277.15B|277150000000|2,201.10|148304|89.76|32|2024-05-02|15/03/2024||14.1||10630000000|2201.1000976562|1|2024-01-31|15/12/2023||15.33||10530000000|2201.1000976562|1
2024-01-21 19:13:10|04189|946738|ALEM|186.61B|186610000000|949.35|347201|71.18|31|2024-05-01|15/03/2024||6.3||15480000000|949.34997558594|1|2024-02-05|15/12/2023||6.4||16280000000|949.34997558594|1
2024-01-21 19:13:15|04190|962425|ALKE|582.13B|582130000000|4,868.70|260617|60.56|30|2024-02-09|15/12/2023||30.75||32250000000|4868.7001953125|1|2023-11-06|15/09/2023|51.9|33.25|35030000000|33350000000|3808.9499511719|1
2024-01-21 19:13:19|04191|17997|AMAR|138.44B|138440000000|810.5|749913|41.1|34|2024-05-17|15/03/2024||9.52||27740000000|810.5|1|2024-01-31|15/12/2023||13.22||28950000000|810.5|1
2024-01-21 19:13:25|04192|17998|ABUJ|1.07T|1070000000000|540|3710905|4.3|43|2024-05-16|15/03/2024||4.22||44410000000|540|1|2024-01-31|15/12/2023||3.18||42750000000|540|1
2024-01-21 19:13:30|04193|18004|APLH|878.16B|878160000000|6,107.50|417332|42.52|42|2024-02-08|15/12/2023||17.76||48480000000|6107.5|1|2023-11-09|15/09/2023|16.16|16.17|48470000000|48470000000|5110.9501953125|1
2024-01-21 19:13:37|04194|18005|APLO|334.06B|334060000000|526|2707917|68.7|43|2024-05-09|15/03/2024||6.93||63420000000|526|1|2024-02-06|15/12/2023||7.64||66350000000|526|1
2024-01-21 19:13:43|04195|18010|ASOK|512.21B|512210000000|174.45|12443255|21.1|45|2024-05-17|15/03/2024||3.37||119750000000|174.44999694824|1|2024-02-01|15/12/2023||1.93||92010000000|174.44999694824|1
2024-01-21 19:13:48|04196|18011|ASPN|3.01T|3010000000000|3,142.80|857531|12.73|43|2024-05-09|15/03/2024||13.5||93540000000|3142.8000488281|1|2024-01-17|15/12/2023|15.1|14.73|90750000000|92420000000|3296.8999023438|1
2024-01-21 19:13:54|04197|946934|ASTL|490.77B|490770000000|1,826.95|445594|22.1|32|2024-05-22|15/03/2024||8.2||17380000000|1826.9499511719|1|2024-02-13|15/12/2023||5.5||13780000000|1826.9499511719|1
2024-01-21 19:13:59|04198|1014099|AUFI|501.58B|501580000000|750|2191190|21.68|28|2024-01-25|15/12/2023||6.29||17450000000|750|1|2023-10-18|15/09/2023|6|6.03|16740000000|16740000000|706.59997558594|1
2024-01-21 19:14:06|04199|18014|ARBN|673.83B|673830000000|1,150.00|2138741|158.6|42|2024-02-14|15/12/2023||15.56||73840000000|1150|1|2023-11-09|15/09/2023|12.83|11.03|72190000000|68090000000|936.54998779297|1
2024-01-21 19:14:10|04200|997883|AVEU|2.40T|2400000000000|3,681.00|365136|4.76|29|2024-01-13|15/12/2023|11.3|11.06|132470000000|134220000000|3841|1|2023-11-29|15/09/2023|10.1|9.94|123080000000|123080000000|3912.1499023438|1
2024-01-21 19:14:16|04201|18017|AXBK|3.45T|3450000000000|1,118.10|8455196|20.15|48|2024-04-25|15/03/2024||20||185250000000|1118.0999755859|1|2024-01-23|15/12/2023||19.55||168420000000|1118.0999755859|1
2024-01-21 19:14:22|04202|18020|BAJA|2.01T|2010000000000|7,084.00|502979|98.28|43|2024-04-24|15/03/2024||67.49||111570000000|7084|1|2024-01-24|15/12/2023||67.86||119660000000|7084|1
2024-01-21 19:14:27|04203|18022|BJFN|4.51T|4510000000000|7,304.60|1081152|24.64|42|2024-04-23|15/03/2024||63.94||97610000000|7304.6000976562|1|2024-01-29|15/12/2023||59.31||90680000000|7304.6000976562|1
2024-01-21 19:14:32|04204|18023|BJFS|2.52T|2520000000000|1,582.00|1228624|18.66|40|2024-04-25|15/03/2024||0.08||257640000000|1582|1|2024-01-30|15/12/2023||8.56||263610000000|1582|1
2024-01-21 19:14:37|04205|18024|BJAT|919.51B|919510000000|8,262.00|36918|48.03|33|2024-01-30|15/12/2023|||||8262|1|2023-10-27|15/09/2023|||||6667.6499023438|1
2024-01-21 19:14:43|04206|39853|BLKI|533.56B|533560000000|2,760.00|296729|24.03|39|2024-05-17|15/03/2024||22.76||26210000000|2760|1|2024-01-24|15/12/2023||17.6||23170000000|2760|1
2024-01-21 19:14:48|04207|1072999|BANH|369.79B|369790000000|229.55|10894348|-3.2|29|2024-05-17|15/03/2024||8.35||37740000000|229.55000305176|1|2024-01-22|15/12/2023||5.51||32140000000|229.55000305176|1
2024-01-21 19:14:54|04208|18047|BOB|1.21T|1210000000000|233.3|17560766|30.08|43|2024-05-24|15/03/2024||6.73||148630000000|233.30000305176|1|2024-01-31|15/12/2023||7.78||144760000000|233.30000305176|1
2024-01-21 19:15:00|04209|18031|BOI|623.26B|623260000000|136.9|22326893|51.77|47|2024-02-02|15/12/2023||4.63||50387000000|136.89999389648|1|2023-11-04|15/09/2023|3.55|4.21|74280000000||99|1
2024-01-21 19:15:07|04210|18034|BATA|193.40B|193400000000|1,504.75|247764|-3.91|36|2024-05-23|15/03/2024||7.2||8700000000|1504.75|1|2024-02-01|15/12/2023||8.23||9430000000|1504.75|1
2024-01-21 19:15:12|04211|18036|BRGR|669.70B|669700000000|574.5|1041722|23.74|31|2024-02-06|15/12/2023||2.99||29130000000|574.5|1|2023-11-02|15/09/2023|2.5|2.58|27670000000|27670000000|550.04998779297|1
2024-01-21 19:15:19|04212|18043|BAJE|1.41T|1410000000000|193.45|18078779|90.03|47|2024-01-29|15/12/2023||1.47||48080000000|193.44999694824|1|2023-10-28|15/09/2023|1.11|1.08|39930000000|45750000000|132.19999694824|1
2024-01-21 19:15:27|04213|18039|BFRG|570.81B|570810000000|1,226.00|1035586|42.33|48|2024-05-21|15/03/2024||5.85||36290000000|1226|1|2024-02-08|15/12/2023||6.7||28640000000|1226|1
2024-01-21 19:15:34|04214|18042|BHEL|765.88B|765880000000|219.95|35296498|172.22|47|2024-02-08|15/12/2023||0.47||55920000000|219.94999694824|1|2023-11-08|15/09/2023|-0.7|-0.7|51250000000|51250000000|128.94999694824|1
2024-01-21 19:15:40|04215|18040|BPCL|1.04T|1040000000000|481.2|8246124|38.93|48|2024-05-20|15/03/2024||14.33||882260000000|481.20001220703|1|2024-01-29|15/12/2023||15.79||1057340000000|481.20001220703|1
2024-01-21 19:15:44|04216|18041|BRTI|6.75T|6750000000000|1,122.10|4693952|46.79|12|2024-05-14|15/03/2024||9.27||393450000000|1122.0999755859|1|2024-02-05|15/12/2023||4.54||377590000000|1122.0999755859|1
2024-01-21 19:15:50|04217|18045|BION|327.27B|327270000000|274.1|4475421|11.9|43|2024-04-25|15/03/2024||3.5||41580000000|274.10000610352|1|2024-02-08|15/12/2023||1.65||36900000000|274.10000610352|1
2024-01-21 19:15:55|04218|18052|BOSH|679.24B|679240000000|23,030.00|24438|35.83|43|2024-05-21|15/03/2024||||45680000000|23030|1|2024-02-13|15/12/2023||||42100000000|23030|1
2024-01-21 19:16:01|04219|18054|BRIT|1.24T|1240000000000|5,149.00|311210|19.22|43|2024-05-01|15/03/2024||24.31||41660000000|5149|1|2024-02-09|15/12/2023||22.53||43050000000|5149|1
2024-01-21 19:16:06|04220|18055|ZYDU|716.54B|716540000000|707.9|1278734|61.55|43|2024-05-24|15/03/2024||9.2||53420000000|707.90002441406|1|2024-02-08|15/12/2023||7.06||44540000000|707.90002441406|1
2024-01-21 19:16:12|04221|18057|CNBK|867.76B|867760000000|478.1|6930339|49.9|48|2024-05-08|15/03/2024||16.24||146800000000|478.10000610352|1|2024-01-24|15/12/2023||17.89||137700000000|478.10000610352|1
2024-01-21 19:16:19|04222|18061|CAST|176.56B|176560000000|178.5|5863025|48.44|32|2024-02-01|15/12/2023||||12790000000|178.5|1|2023-10-30|15/09/2023|2.05|1.8|11830000000|11430000000|137.25|1
2024-01-21 19:16:24|04223|18070|CHLA|1.06T|1060000000000|1,258.00|1708464|78.12|32|2024-05-02|15/03/2024||11.17||26770000000|1258|1|2024-01-25|15/12/2023||9.98||24560000000|1258|1
2024-01-21 19:16:29|04224|18071|CIPL|1.06T|1060000000000|1,313.00|1665914|24.64|43|2024-05-10|15/03/2024||9.33||61620000000|1313|1|2024-01-25|15/12/2023||12.85||64980000000|1313|1
2024-01-21 19:16:36|04225|18072|CTBK|109.87B|109870000000|144.45|4382476|-9.58|32|2024-05-24|15/03/2024||||7990000000|144.44999694824|1|2024-01-31|15/12/2023||3.3||7450000000|144.44999694824|1
2024-01-21 19:16:41|04226|18075|COAL|2.46T|2460000000000|399.2|12931099|75.86|42|2024-02-13|15/12/2023||11.2||357290000000|399.20001220703|1|2023-11-10|15/09/2023|11|11.33|327760000000|321570000000|323.54998779297|1
2024-01-21 19:16:46|04227|39893|COFO|389.04B|389040000000|6,300.00|395459|53.58|43|2024-05-03|15/03/2024||44.9||24170000000|6300|1|2024-01-22|15/12/2023||39.59||23370000000|6300|1
2024-01-21 19:16:52|04228|18076|COLG|693.56B|693560000000|2,550.00|399256|69.99|39|2024-05-23|15/03/2024||13.34||14340000000|2550|1|2024-01-22|15/12/2023||10.94||13760000000|2550|1
2024-01-21 19:16:57|04229|18077|CCRI|532.07B|532070000000|873.25|1329658|23.75|48|2024-05-16|15/03/2024||6.46||24190000000|873.25|1|2024-01-24|15/12/2023||5.51||22300000000|873.25|1
2024-01-21 19:18:01|04230|18080|CORF|345.95B|345950000000|1,175.10|302492|35.62|0||
2024-01-21 19:18:08|04231|978762|CROP|198.46B|198460000000|310|2166505|-4.1|30|2024-02-14|15/12/2023||1.59||17240000000|310|1|2023-10-20|15/09/2023|1.58|1.58|17820000000|17810000000|295.04998779297|1
2024-01-21 19:18:13|04232|18084|CUMM|579.22B|579220000000|2,089.55|503729|44.38|39|2024-05-22|15/03/2024||11.07||22770000000|2089.5500488281|1|2024-02-07|15/12/2023||11.5||23000000000|2089.5500488281|1
2024-01-21 19:18:19|04233|18086|DABU|953.36B|953360000000|538|1945441|-4.95|43|2024-05-02|15/03/2024||2.45||29900000000|538|1|2024-01-31|15/12/2023||2.95||32800000000|538|1
2024-01-21 19:18:25|04234|947396|DALB|413.53B|413530000000|2,204.95|373265|19.89|31|2024-05-08|15/03/2024||17.87||44960000000|2204.9499511719|1|2024-01-24|15/12/2023||11.6||34990000000|2204.9499511719|1
2024-01-21 19:18:31|04235|947225|DPNT|316.30B|316300000000|2,319.00|405753|22.86|35|2024-02-14|15/12/2023||16.25||18480000000|2319|1|2023-11-07|15/09/2023|15|15|17780000000|17780000000|2138.3500976562|1
2024-01-21 19:18:37|04236|18203|DHAE|23.90B|23900000000|39.05|1615867|5.4|29|2024-01-25|15/12/2023|||||39.049999237061|1|2023-11-10|15/09/2023|||||39.400001525879|1
2024-01-21 19:18:42|04237|18099|DIVI|969.23B|969230000000|3,651.00|461188|9.21|42|2024-02-05|15/12/2023||16.13||20090000000|3651|1|2023-11-06|15/09/2023|13.1|16.02|19090000000|19200000000|3350.6999511719|1
2024-01-21 19:18:48|04238|1046345|DIXO|360.08B|360080000000|6,020.00|509924|71.22|28|2024-01-26|15/12/2023||19.02||47980000000|6020|1|2023-11-15|15/09/2023|18.1|18.54|49430000000|49430000000|5233.7998046875|1
2024-01-21 19:18:54|04239|18100|DLF|1.92T|1920000000000|775.6|4562237|110.02|43|2024-05-21|15/03/2024||2.54||37310000000|775.59997558594|1|2024-01-24|15/12/2023||2.36||19140000000|775.59997558594|1
2024-01-21 19:18:58|04240|962426|DLPA|199.97B|199970000000|2,407.80|250909|14.34|31|2024-05-17|15/03/2024||10.5||5680000000|2407.8000488281|1|2024-02-08|15/12/2023||10.09||5580000000|2407.8000488281|1
2024-01-21 19:19:05|04241|18101|REDY|938.79B|938790000000|5,638.00|417176|29.59|38|2024-05-22|15/03/2024||62.04||67020000000|5638|1|2024-01-30|15/12/2023||74.12||69290000000|5638|1
2024-01-21 19:19:10|04242|18108|EICH|1.01T|1010000000000|3,700.00|591438|17.44|37|2024-05-10|15/03/2024||40.96||43510000000|3700|1|2024-02-07|15/12/2023||35.51||40440000000|3700|1
2024-01-21 19:19:16|04243|18113|EMAM|223.92B|223920000000|513|614229|20.86|34|2024-05-22|15/03/2024||3.25||9090000000|513|1|2024-02-09|15/12/2023||5.85||10220000000|513|1
2024-01-21 19:19:21|04244|992809|ENDU|289.77B|289770000000|2,060.00|196883|45.24|30|2024-02-06|15/12/2023||10.9||25920000000|2060|1|2023-11-09|15/09/2023|11|11.21|25450000000|25920000000|1724.6500244141|1
2024-01-21 19:19:26|04245|18118|ESCO|323.81B|323810000000|2,935.90|319053|40.15|31|2024-05-10|15/03/2024||||24680000000|2935.8999023438|1|2024-02-08|15/12/2023||23.28||24030000000|2935.8999023438|1
2024-01-21 19:19:32|04246|18122|EXID|273.19B|273190000000|321.4|3011057|72.33|43|2024-05-06|15/03/2024||2.67||42560000000|321.39999389648|1|2024-01-24|15/12/2023||3.28||40450000000|321.39999389648|1
2024-01-21 19:19:37|04247|18125|FED|354.76B|354760000000|145.75|12453387|8.57|39|2024-05-03|15/03/2024||3.68||29760000000|147.5|1|2024-01-15|15/12/2023|4.11|3.9|29860000000|29650000000|147.5|1
2024-01-21 19:19:44|04248|18132|FOHE|318.40B|318400000000|421.75|1625845|48.35|43|2024-05-23|15/03/2024||2.16||18130000000|421.75|1|2024-02-15|15/12/2023||1.91||17420000000|421.75|1
2024-01-21 19:19:49|04249|18137|GAIL|1.09T|1090000000000|166.1|22556163|67.78|48|2024-05-24|15/03/2024||5.12||348750000000|166.10000610352|1|2024-01-29|15/12/2023||3.28||345710000000|166.10000610352|1
2024-01-21 19:19:54|04250|1167243|GLAD|319.44B|319440000000|1,940.20|362042|39.92|18|2024-02-14|15/12/2023||13.81||14700000000|1940.1999511719|1|2023-10-20|15/09/2023|11.8|11.78|13730000000|13620000000|1608.5|1
2024-01-21 19:19:59|04251|18149|GLEN|246.47B|246470000000|873.5|1158510|109.02|42|2024-02-09|15/12/2023||12.08||34910000000|873.5|1|2023-11-10|15/09/2023|8.25|7.13|32070000000|32630000000|784.09997558594|1
2024-01-21 19:20:05|04252|18150|GMRI|495.25B|495250000000|82.05|38711613|106.16|42|2024-02-13|15/12/2023||||12300000000|82.050003051758|1|2023-10-30|15/09/2023|-1.8||20640000000|20640000000|54.849998474121|1
2024-01-21 19:20:10|04253|18152|GOCP|1.14T|1140000000000|1,118.00|1144921|19.91|43|2024-05-07|15/03/2024||5.21||35650000000|1118|1|2024-01-31|15/12/2023||5.39||37240000000|1118|1
2024-01-21 19:20:16|04254|18153|GODI|281.14B|281140000000|835|503574|91.27|33|2024-02-14|15/12/2023|||||835|1|2023-11-08|15/09/2023|||||658|1
2024-01-21 19:20:22|04255|18154|GODR|642.27B|642270000000|2,310.00|766280|87.63|42|2024-04-30|15/03/2024||6.85||6810000000|2310|1|2024-02-06|15/12/2023||6.36||3660000000|2310|1
2024-01-21 19:20:28|04256|18156|GRAS|1.37T|1370000000000|2,089.95|605978|26.25|42|2024-02-14|15/12/2023||10.84||64020000000|2089.9499511719|1|2023-11-13|15/09/2023|12.05|12.5|64420000000|64420000000|1946.0999755859|1
2024-01-21 19:20:34|04257|18171|GGAS|382.19B|382190000000|555.2|1419659|20.47|36|2024-05-08|15/03/2024||5.6||42190000000|555.20001220703|1|2024-02-08|15/12/2023||3.88||40510000000|555.20001220703|1
2024-01-21 19:20:40|04258|18170|GSPT|196.35B|196350000000|348|1287513|30.61|39|2024-05-09|15/03/2024||4||4520000000|348|1|2024-02-08|15/12/2023||4.17||5330000000|348|1
2024-01-21 19:20:46|04259|18174|HVEL|858.75B|858750000000|1,370.10|701500|18.77|48|2024-05-15|15/03/2024||6.82||56970000000|1370.0999755859|1|2024-01-23|15/12/2023||5.25||45210000000|1370.0999755859|1
2024-01-21 19:20:51|04260|18176|HCLT|4.18T|4180000000000|1,544.80|2564801|39.45|43|2024-04-18|15/03/2024||15.39||285360000000|1544.8000488281|1|2024-01-12|15/12/2023|16.03|15.23|283180000000|280390000000|1484.8000488281|1
2024-01-21 19:20:56|04261|1089258|HDFA|727.09B|727090000000|3,402.05|471236|68.24|27|2024-01-11|15/12/2023|22.91|22.94|6710000000|6710000000|3418.8999023438|1|2023-10-24|15/09/2023|20.5|18.82|6430000000|6430000000|2828.9499511719|1
2024-01-21 19:21:02|04262|18177|HDBK|11.25T|11250000000000|1,481.00|18138342|-10.83|43|2024-04-22|15/03/2024||27.13||418100000000|1481|1|2024-01-16|15/12/2023|21.6|21.64|396080000000|396080000000|1672.8000488281|1
2024-01-21 19:21:07|04263|1054973|HDFL|1.31T|1310000000000|608|3292019|2.95|28|2024-04-24|15/03/2024||3.95||208260000000|608|1|2024-01-12|15/12/2023|1.72|1.72|155260000000|163990000000|644|1
2024-01-21 19:21:12|04264|18179|HROM|880.50B|880500000000|4,405.00|741398|60.39|45|2024-05-02|15/03/2024||49.7||92980000000|4405|1|2024-02-06|15/12/2023||53.17||97470000000|4405|1
2024-01-21 19:21:18|04265|18187|HALC|1.25T|1250000000000|560.4|5322063|14.38|48|2024-05-16|15/03/2024||||519000000000|560.40002441406|1|2024-02-13|15/12/2023||8.95||519510000000|560.40002441406|1
2024-01-21 19:21:23|04266|1072997|HIAE|2.01T|2010000000000|3,002.00|1868794|139.25|26|2024-05-10|15/03/2024||37.4||133260000000|3002|1|2024-02-08|15/12/2023||17.06||61980000000|3002|1
2024-01-21 19:21:28|04267|39868|HCPR|262.02B|262020000000|270.950|14447073|108.34|29|2024-01-31|15/12/2023|||||270.95001220703|1|2023-11-10|15/09/2023|||||144.25|1
2024-01-21 19:21:34|04268|18184|HPCL|666.86B|666860000000|470.1|9713501|91.18|47|2024-05-21|15/03/2024||19.88||1061210000000|256.29998779297|1|2024-01-27|15/12/2023||8.39||1037830000000|256.29998779297|1
2024-01-21 19:21:40|04269|18185|HLL|5.80T|5800000000000|2,469.50|1536174|-3.11|46|2024-04-25|15/03/2024||12.33||155800000000|2469.5|1|2024-01-18|15/12/2023|10.72|11.15|151880000000|154990000000|2562.8999023438|1
2024-01-21 19:21:47|04270|18186|HZNC|1.33T|1330000000000|315|604173|-10.76|43|2024-05-01|15/03/2024||||88000000000|315|1|2024-01-18|15/12/2023|4.8|4.75|73100000000|74540000000|315.89999389648|1
2024-01-21 19:21:52|04271|18191|HDFC|5.05T|5050000000000|2,724.30|5246348|0.31|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
2024-01-21 19:21:57|04272|18198|ICBK|7.09T|7090000000000|1,011.30|14488740|16.19|39|2024-05-06|15/03/2024||13.87||250820000000|1011.299987793|1|2024-01-20|15/12/2023|14.17|14.23|243890000000|232820000000|999.20001220703|1
2024-01-21 19:22:01|04273|1050153|ICIL|726.11B|726110000000|1,475.00|608375|27.87|29|2024-04-19|15/03/2024||9.09||60650000000|1475|1|2024-01-16|15/12/2023|8.73|10.23|64370000000|63080000000|1372.8000488281|1
2024-01-21 19:22:06|04274|991131|ICIR|708.36B|708360000000|491.9|2055402|4.5|31|2024-04-18|15/03/2024||3.53||135330000000|491.89999389648|1|2024-01-16|15/12/2023|1.58|1.96|102830000000|102970000000|522.20001220703|1
2024-01-21 19:22:13|04275|1073007|ICCI|244.59B|244590000000|756.8|362786|51.33|30|2024-04-18|15/03/2024||||13810000000|756.79998779297|1|2024-01-16|15/12/2023|14.34||13230000000|13230000000|758.84997558594|1
2024-01-21 19:22:19|04276|960765|IDFB|620.58B|620580000000|87.8|33472776|47.94|33|2024-04-29|15/03/2024||1.37||59500000000|87.800003051758|1|2024-01-20|15/12/2023|1.2|1.2|56980000000|57050000000|85.699996948242|1
2024-01-21 19:22:24|04277|1161582|INMR|154.22B|154220000000|2,567.90|21004|12.93|21|2024-04-25|15/03/2024||13.15||3180000000|2582|1|2024-01-18|15/12/2023|13.62|12.8|3050000000|3060000000|2601.0500488281|1
2024-01-21 19:22:31|04278|18209|INBA|614.55B|614550000000|456.25|2646973|59.03|35|2024-05-08|15/03/2024||||82500000000|456.25|1|2024-01-24|15/12/2023||13.3||77700000000|456.25|1
2024-01-21 19:22:37|04279|18210|IHTL|686.05B|686050000000|483|2771062|63.42|43|2024-04-25|15/03/2024||3.03||18120000000|483|1|2024-01-30|15/12/2023||3.18||19030000000|483|1
2024-01-21 19:22:43|04280|18197|IOC|2.05T|2050000000000|148.5|29863571|79.13|47|2024-01-24|15/12/2023||3.05||2123430000000|148.5|1|2023-10-30|15/09/2023|9.53|7.97|2057900000000|2096940000000|86.900001525879|1
2024-01-21 19:22:47|04281|1169003|INID|2.3T|2300000000000|176.25|110335374|432.48|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
2024-01-21 19:22:52|04282|1153181|INIR|821.6B|821600000000|1,025.05|5903172|59.8|21|2024-02-07|15/12/2023||3.9||10670000000|1025.0500488281|1|2023-11-29|15/09/2023|3.7|3.72|9950000000|9950000000|696.79998779297|1
2024-01-21 19:22:57|04283|18213|IGAS|309.09B|309090000000|441.55|2444360|3.92|37|2024-01-25|15/12/2023||6.43||36050000000|441.54998779297|1|2023-10-31|15/09/2023|7.64|6.75|39570000000|35150000000|385.54998779297|1
2024-01-21 19:23:03|04284|39852|INUS|582.16B|582160000000|216.05|10452840|26.01|43|2024-04-30|15/03/2024||6.05||72190000000|216.05000305176|1|2024-01-23|15/12/2023||5.16||72220000000|216.05000305176|1
2024-01-21 19:23:08|04285|18215|INBK|1.19T|1190000000000|1,536.00|3594571|27.74|43|2024-04-26|15/03/2024||32.46||81000000000|1536|1|2024-01-17|15/12/2023|29.5|29.51|76910000000|72210000000|1667.0500488281|1
2024-01-21 19:23:14|04286|18216|INED|654.01B|654010000000|5,069.35|279983|38.11|47|2024-02-01|15/12/2023||16.26||6030000000|5069.3500976562|1|2023-11-07|15/09/2023|16.5|15.48|5930000000|5930000000|4311.5498046875|1
2024-01-21 19:23:19|04287|18217|INFY|6.83T|6830000000000|1,649.45|5813108|8.12|38|2024-04-12|15/03/2024||14.96||381320000000|1649.4499511719|1|2024-01-11|15/12/2023|14.74|14.85|388210000000|387170000000|1519.9000244141|1
2024-01-21 19:23:24|04288|961701|INGL|1.17T|1170000000000|3,041.60|679551|44.85|30|2024-02-14|15/12/2023||65.46||182500000000|3041.6000976562|1|2023-11-03|15/09/2023|4.9|6.65|149440000000|149390000000|2490.8999023438|1
2024-01-21 19:23:30|04289|18222|IPCA|271.97B|271970000000|1,072.00|435521|24.35|47|2024-02-13|15/12/2023||5.6||20700000000|734.84997558594|1|2023-11-10|15/09/2023|5.7|5.85|20340000000|20320000000|734.84997558594|1
2024-01-21 19:23:36|04290|18224|ITC|5.84T|5840000000000|468.3|10052678|39.96|43|2024-05-15|15/03/2024||4.69||179800000000|468.29998779297|1|2024-01-29|15/12/2023||4.04||173230000000|468.29998779297|1
2024-01-21 19:23:43|04291|18241|JNSP|743.64B|743640000000|729|2244770|21.28|42|2024-02-14|15/12/2023||13.8||121750000000|729|1|2023-10-31|15/09/2023|13.8|13.72|122500000000|122560000000|643.65002441406|1
2024-01-21 19:23:49|04292|18244|JSWE|836.98B|836980000000|510|4458922|94.4|42|2024-01-23|15/12/2023||||27810000000|510|1|2023-10-20|15/09/2023|5.2|3.20|32590000000|29700000000|401.85000610352|1
2024-01-21 19:23:55|04293|18226|JSTL|1.96T|1960000000000|806.7|1965125|8.8|43|2024-05-17|15/03/2024||13.5||476000000000|806.70001220703|1|2024-01-25|15/12/2023||11.72||446360000000|806.70001220703|1
2024-01-21 19:24:03|04294|18247|JUBI|344.14B|344140000000|522.5|2113764|2.45|45|2024-05-22|15/03/2024||1.6||14000000000|522.5|1|2024-01-31|15/12/2023||1.32||14130000000|522.5|1
2024-01-21 19:24:08|04295|18260|KTKM|3.60T|3600000000000|1,810.00|3876240|2.67|43|2024-04-29|15/03/2024||17.84||92570000000|1810|1|2024-01-20|15/12/2023|15.9|15.98|88840000000|88600000000|1764.3000488281|1
2024-01-21 19:24:14|04296|39882|LTFH|410.68B|410680000000|167|8312726|76.35|41|2024-04-24|15/03/2024||2.69||23200000000|167|1|2024-01-23|15/12/2023||2.54||21570000000|167|1
2024-01-21 19:24:18|04297|991132|LTEH|571.96B|571960000000|5,408.55|192145|67.41|31|2024-04-24|15/03/2024||32.77||25330000000|5408.5498046875|1|2024-01-15|15/12/2023|31.72|31.37|24220000000|24510000000|5468.9501953125|1
2024-01-21 19:24:24|04298|18268|LART|5.00T|5000000000000|3,637.40|1719689|61.67|43|2024-05-10|15/03/2024||29.87||672510000000|3637.3999023438|1|2024-01-30|15/12/2023||25.58||541540000000|3637.3999023438|1
2024-01-21 19:24:29|04299|986039|LTIM|1.68T|1680000000000|5,658.00|432891|32.57|31|2024-04-26|15/03/2024||44.13||93840000000|5658|1|2024-01-17|15/12/2023|39.4|39.61|90170000000|90500000000|6235.8999023438|1
2024-01-21 19:24:34|04300|994422|LAUL|216.66B|216660000000|402|2010722|15.82|31|2024-05-02|15/03/2024||||17500000000|402|1|2024-01-24|15/12/2023||2||13490000000|402|1
2024-01-21 19:24:41|04301|18269|LICH|318.60B|318600000000|579.2|2319803|48.7|48|2024-05-15|15/03/2024||20.55||18460000000|579.20001220703|1|2024-02-02|15/12/2023||20.39||20900000000|579.20001220703|1
2024-01-21 19:24:46|04302|18270|LUPN|642.01B|642010000000|1,410.00|1300108|86.74|43|2024-05-15|15/03/2024||9.27||47730000000|1410|1|2024-02-08|15/12/2023||9.61||48830000000|1410|1
2024-01-21 19:24:51|04303|18291|MRF|618.15B|618150000000|145,750.80|7436|62.75|36|2024-05-02|15/03/2024||1015.3||61090000000|145750.796875|1|2024-02-08|15/12/2023||953||60620000000|145750.796875|1
2024-01-21 19:24:56|04304|985843|||||||31|2024-05-20|15/03/2024||29.6||15480000000|1319.5|1|2024-01-23|15/12/2023||31.05||15740000000|1319.5|1
2024-01-21 19:25:01|04305|18273|MAHM|1.81T|1810000000000|1,624.00|2453573|23.52|43|2024-05-24|15/03/2024||17.98||272510000000|1624|1|2024-02-09|15/12/2023||18.35||253420000000|1624|1
2024-01-21 19:25:08|04306|18271|MMFS|347.44B|347440000000|281.5|4132522|20.04|37|2024-04-24|15/03/2024||7.32||19810000000|281.5|1|2024-01-30|15/12/2023||3.59||17670000000|281.5|1
2024-01-21 19:25:13|04307|39888|MNFL|149.14B|149140000000|176.2|10832845|52.62|33|2024-05-15|15/03/2024||6.81||15970000000|176.19999694824|1|2024-02-07|15/12/2023||6.3||15240000000|176.19999694824|1
2024-01-21 19:25:20|04308|18276|MRCO|679.92B|679920000000|525.5|1386251|4.02|43|2024-05-02|15/03/2024||2.53||23910000000|525.5|1|2024-01-29|15/12/2023||2.83||24780000000|525.5|1
2024-01-21 19:25:25|04309|18277|MRTI|3.13T|3130000000000|9,971.00|546658|18.14|43|2024-04-26|15/03/2024||107.7||382100000000|9971|1|2024-01-31|15/12/2023||97.77||335600000000|9971|1
2024-01-21 19:25:32|04310|18279|MAXI|307.10B|307100000000|893.75|799140|6.94|44|2024-02-06|15/12/2023||6.28||74800000000|893.75|1|2023-10-31|15/09/2023|2.11|1.99|66300000000|66300000000|923.15002441406|1
2024-01-21 19:25:38|04311|18283|MINT|566.43B|566430000000|3,434.00|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
2024-01-21 19:25:45|04312|18290|MBFL|489.53B|489530000000|2,593.00|533749|28.07|44|2024-05-09|15/03/2024||21.53||35520000000|2593|1|2024-02-01|15/12/2023||20.76||34360000000|2593|1
2024-01-21 19:25:50|04313|39890|MUTT|565.37B|565370000000|1,408.30|477861|33.81|36|2024-05-15|15/03/2024||25.12||20780000000|1408.3000488281|1|2024-02-08|15/12/2023||25.75||19770000000|1408.3000488281|1
2024-01-21 19:25:56|04314|39891|NATP|147.94B|147940000000|826|697083|54.13|32|2024-02-08|15/12/2023||3.4||5860000000|826|1|2023-11-14|15/09/2023|20.6|18.28|10310000000|10490000000|794.25|1
2024-01-21 19:26:03|04315|18299|NALU|248.68B|248680000000|135.4|24712147|61.29|43|2024-05-22|15/03/2024||||35710000000|135.39999389648|1|2024-02-09|15/12/2023||1.5||33630000000|135.39999389648|1
2024-01-21 19:26:10|04316|946691|NAFL|171.03B|171030000000|3,450.00|197292|-15.13|31|2024-05-09|15/03/2024||30.39||7570000000|3450|1|2024-02-06|15/12/2023||11.42||5190000000|3450|1
2024-01-21 19:26:15|04317|30059|NEST|2.39T|2390000000000|2,480.00|871818|29.17|42|2024-02-15|15/12/2023||7.47||47080000000|2480|1|2023-10-19|15/09/2023|8.6|86.85|50370000000|50280000000|1.1493577316344|2024-01-05
2024-01-21 19:26:21|04318|1053096|NIPF|320.95B|320950000000|511.1|899898|107.55|28|2024-01-29|15/12/2023||||4430000000|511.10000610352|1|2023-10-25|15/09/2023|3.9|3.95|3980000000|4280000000|358.14999389648|1
2024-01-21 19:26:26|04319|18309|NMDC|624.95B|624950000000|213.25|14379566|67.32|44|2024-02-07|15/12/2023||5.1||52340000000|213.25|1|2023-11-14|15/09/2023|3.5|3.5|40140000000|40130000000|175.25|1
2024-01-21 19:26:32|04320|18297|NTPC|3.00T|3000000000000|309|14572945|83.17|43|2024-05-17|15/03/2024||5.68||442860000000|309|1|2024-01-31|15/12/2023||5.04||441910000000|309|1
2024-01-21 19:26:37|04321|18312|OEBO|545.40B|545400000000|1,500.00|875235|80.39|43|2024-05-10|15/03/2024||12.6||11510000000|1500|1|2024-01-22|15/12/2023||11.5||12220000000|1500|1
2024-01-21 19:26:42|04322|18311|ONGC|3.04T|3040000000000|241.9|15380384|59.56|42|2024-02-09|15/12/2023||8.4||355520000000|241.89999389648|1|2023-11-09|15/09/2023|10.92|9.05|1468740000000|359490000000|195.35000610352|1
2024-01-21 19:26:48|04323|18313|OILI|454.37B|454370000000|419|4303436|77.88|47|2024-02-09|15/12/2023||16.3||56970000000|419|1|2023-11-08|15/09/2023|3.87|19.4|88160000000|52920000000|311.64999389648|1
2024-01-21 19:26:54|04324|18325|PAGE|417.16B|417160000000|37,400.15|27060|-7.05|34|2024-05-23|15/03/2024||150.64||11940000000|37400.1484375|1|2024-02-08|15/12/2023||144.58||12150000000|37400.1484375|1
2024-01-21 19:26:59|04325|18334|PLNG|372.98B|372980000000|248.65|6124535|11.53|38|2024-05-20|15/03/2024||7.7||149710000000|248.64999389648|1|2024-01-29|15/12/2023||6.13||132860000000|248.64999389648|1
2024-01-21 19:27:05|04326|18335|PFIZ|193.60B|193600000000|4,232.00|19599|2.27|30|2024-02-14|15/12/2023||32.70||6090000000|4232|1|2023-10-28|15/09/2023|32.6||5750000000|5790000000|3936.5500488281|1
2024-01-21 19:27:10|04327|100258|PIIL|513.42B|513420000000|3,385.00|445810|4.53|40|2024-05-14|15/03/2024||21.56||21000000000|3385|1|2024-02-01|15/12/2023||24.72||19460000000|3385|1
2024-01-21 19:27:15|04328|18337|PIDI|1.36T|1360000000000|2,676.00|393281|11.38|34|2024-05-15|15/03/2024||7.45||30740000000|2676|1|2024-01-23|15/12/2023||9.93||32280000000|2676|1
2024-01-21 19:27:21|04329|18339|PIRA|201.41B|201410000000|896.5|1262122|7.32|34|2024-02-08|15/12/2023||||13030000000|896.5|1|2023-11-09|15/09/2023|4.7|6.5|11660000000|18370000000|988.34997558594|1
2024-01-21 19:27:27|04330|1127928|POLC|651.03B|651030000000|4,332.80|1206963|56.92|23|2024-01-17|15/12/2023|27.4|28.58|43400000000|44190000000|4340.7998046875|1|2023-10-17|15/09/2023|28.5|28.38|42180000000|42180000000|5420.5|1
2024-01-21 19:27:32|04331|18341|PWFC|1.38T|1380000000000|417.5|17170605|246.99|47|2024-05-24|15/03/2024||||51540000000|417.5|1|2024-02-12|15/12/2023||||49170000000|417.5|1
2024-01-21 19:27:38|04332|18342|PGRD|2.21T|2210000000000|237.1|16290300|41.6|47|2024-02-01|15/12/2023||4.08||111850000000|237.10000610352|1|2023-11-07|15/09/2023|4.75|4.93|104190000000|104960000000|208.19999694824|1
2024-01-21 19:27:44|04333|18344|PREG|517.09B|517090000000|1,289.95|1334034|191.38|42|2024-02-07|15/12/2023||4.2||25350000000|1289.9499511719|1|2023-11-07|15/09/2023|21.2|21.2|22360000000|22360000000|800.59997558594|1
2024-01-21 19:27:49|04334|18346|PROC|561.54B|561540000000|17,299.00|8766|27.13|29|2024-01-31|15/12/2023||||10930000000|17299|1|2023-10-30|15/09/2023|||11380000000||17000.5|1
2024-01-21 19:27:55|04335|18350|PNBK|1.16T|1160000000000|105.05|53461755|84.46|43|2024-05-16|15/03/2024||2.41||138800000000|105.05000305176|1|2024-01-25|15/12/2023||2.21||134300000000|105.05000305176|1
2024-01-21 19:28:01|04336|987147|RATB|161.99B|161990000000|268.35|11734010|58.04|33|2024-04-18|15/03/2024||||23370000000|268.35000610352|1|2024-01-19|15/12/2023|5|5.5|22530000000|22590000000|269.85000610352|1
2024-01-21 19:28:06|04337|18371|RECM|1.21T|1210000000000|458.4|14742548|269.38|42|2024-05-24|15/03/2024||||47080000000|458.39999389648|1|2024-01-23|15/12/2023||||43650000000|458.39999389648|1
2024-01-21 19:28:12|04338|18367|RELI|17.27T|17270000000000|2,717.95|5537626|22.56|43|2024-04-26|15/03/2024||33.59||2382940000000|2717.9499511719|1|2024-01-19|15/12/2023|25.51|27.02|2214650000000|2333820000000|2735.8999023438|1
2024-01-21 19:28:18|04339|18016|SANO|193.20B|193200000000|8,388.85|16709|47.76|33|2024-05-07|15/03/2024||||7040000000|8388.849609375|1|2024-02-22|15/12/2023||74.40||6720000000|8388.849609375|1
2024-01-21 19:28:23|04340|18376|SBI|5.63T|5630000000000|631|14926805|6.55|43|2024-05-10|15/03/2024||12.73||547290000000|631|1|2024-02-03|15/12/2023||15.36||509360000000|631|1
2024-01-21 19:28:29|04341|1158869|SBIC|708.09B|708090000000|745|1830552|-0.99|21|2024-04-22|15/03/2024||7.08||41620000000|745|1|2024-01-25|15/12/2023||6.21||39860000000|745|1
2024-01-21 19:28:34|04342|1050746|SBIL|1.45T|1450000000000|1,443.65|1189639|11.38|28|2024-04-24|15/03/2024||14.39||248480000000|1443.6500244141|1|2024-01-25|15/12/2023||5.48||196200000000|1443.6500244141|1
2024-01-21 19:28:40|04343|18383|SHCM|989.76B|989760000000|27,431.80|22651|12.33|48|2024-05-20|15/03/2024||165.75||53440000000|27431.80078125|1|2024-01-31|15/12/2023||165.54||49420000000|27431.80078125|1
2024-01-21 19:28:46|04344|18386|SHMF|860.70B|860700000000|2,293.85|1225244|79.59|43|2024-04-25|15/03/2024||51.75||53370000000|2293.8500976562|1|2024-01-25|15/12/2023||49.97||50540000000|2293.8500976562|1
2024-01-21 19:28:51|04345|18387|SIEM|1.45T|1450000000000|4,078.05|332435|33.23|42|2024-05-09|15/03/2024||12.32||54810000000|4078.0500488281|1|2024-02-08|15/12/2023||12.44||46040000000|4078.0500488281|1
2024-01-21 19:28:56|04346|18397|SRFL|678.81B|678810000000|2,290.00|419645|8.78|31|2024-05-15|15/03/2024||22.67||41270000000|2290|1|2024-02-05|15/12/2023||11.82||32240000000|2290|1
2024-01-21 19:29:02|04347|18399|SAIL|474.18B|474180000000|114.8|31635075|25.46|42|2024-02-08|15/12/2023||1.1||260070000000|114.80000305176|1|2023-11-10|15/09/2023|3.75|3.49|297000000000|287440000000|87.150001525879|1
2024-01-21 19:29:07|04348|18405|SUN|3.19T|3190000000000|1,327.85|1870282|28.87|43|2024-05-24|15/03/2024||8.26||122010000000|1327.8499755859|1|2024-01-31|15/12/2023||9.97||122770000000|1327.8499755859|1
2024-01-21 19:29:12|04349|18406|SUTV|260.88B|260880000000|662|821965|36.61|48|2024-05-24|15/03/2024||13.19||8200000000|662|1|2024-02-09|15/12/2023||10.1||8790000000|662|1
2024-01-21 19:29:18|04350|958336|SYNN|272.04B|272040000000|684.95|970160|13.19|31|2024-04-24|15/03/2024||5.23||11660000000|684.95001220703|1|2024-01-25|15/12/2023||3.31||8980000000|684.95001220703|1
2024-01-21 19:29:24|04351|18417|TTCH|268.47B|268470000000|1,053.85|1017711|7.99|43|2024-05-02|15/03/2024||17.16||42350000000|1053.8499755859|1|2024-02-06|15/12/2023||10.84||38140000000|1053.8499755859|1
2024-01-21 19:29:29|04352|18419|TATA|495.90B|495900000000|1,740.00|1212220|29.27|42|2024-05-09|15/03/2024||||58900000000|1740|1|2024-01-18|15/12/2023|1.57|6|56330000000|54430000000|1697.5|1
2024-01-21 19:29:35|04353|18420|TCS|13.96T|13960000000000|3,859.00|1981409|14.75|43|2024-04-08|15/03/2024||33.71||618590000000|3859|1|2024-01-11|15/12/2023|32.14|31.37|605830000000|600910000000|3695.9250488281|1
2024-01-21 19:29:41|04354|18422|TACN|1.10T|1100000000000|1,151.90|1567754|55.99|43|2024-04-23|15/03/2024||3.94||39390000000|1151.9000244141|1|2024-02-07|15/12/2023||3.97||38030000000|1151.9000244141|1
2024-01-21 19:29:45|04355|18421|TTEX|516.21B|516210000000|8,288.95|140583|29.96|31|2024-04-24|15/03/2024||34.2||9380000000|8288.9501953125|1|2024-01-23|15/12/2023||32.89||9190000000|8288.9501953125|1
2024-01-21 19:29:51|04356|18425|TAMO|3.14T|3140000000000|819.95|10275267|103.39|38|2024-02-02|15/12/2023|12.6|13.17|1089450000000|1086580000000|819.95001220703|1|2023-11-01|15/09/2023|9.9|10.56|1051280000000|1068760000000|628.65002441406|1
2024-01-21 19:29:57|04357|18426|TTPW|1.11T|1110000000000|346|18977874|66.99|43|2024-05-02|15/03/2024||3.51||173140000000|346|1|2024-02-09|15/12/2023||2.49||154950000000|346|1
2024-01-21 19:30:02|04358|18428|TISC|1.66T|1660000000000|133.85|33073339|8.87|43|2024-04-30|15/03/2024||1.81||645000000000|133.85000610352|1|2024-01-24|15/12/2023|0.1|0.5333|570120000000|575410000000|133.85000610352|1
2024-01-21 19:30:09|04359|18429|TEML|1.22T|1220000000000|1,385.00|2106829|32.35|43|2024-05-23|15/03/2024||10.67||129940000000|1385|1|2024-01-24|15/12/2023||7.13||128020000000|1385|1
2024-01-21 19:30:16|04360|18272|TRCE|225.66B|225660000000|955|459053|35.51|38|2024-05-20|15/03/2024||7.60||25860000000|955|1|2024-01-31|15/12/2023||4.43||22090000000|955|1
2024-01-21 19:30:23|04361|18433|TITN|3.36T|3360000000000|3,786.00|820194|59.66|43|2024-05-01|15/03/2024||13.59||99850000000|3786|1|2024-02-01|15/12/2023||11.85||135200000000|3786|1
2024-01-21 19:30:36|04362|18435|TORP|853.37B|853370000000|2,521.45|306645|59.38|42|2024-02-02|15/12/2023||12.39||27510000000|2521.4499511719|1|2023-10-23|15/09/2023|11.4|11.4|26600000000|26580000000|1891.5999755859|1
2024-01-21 19:30:45|04363|18436|TOPO|470.09B|470090000000|978.1|717609|112.63|30|2024-02-06|15/12/2023||||69440000000|978.09997558594|1|2023-11-09|15/09/2023|11.1|12|69610000000|69180000000|752.65002441406|1
2024-01-21 19:30:53|04364|18437|TREN|1.13T|1130000000000|3,188.00|676261|169.64|36|2024-04-25|15/03/2024||3.78||30030000000|1321.25|1|2024-02-08|15/12/2023||7.53||33360000000|1321.25|1
2024-01-21 19:31:07|04365|18442|TVSM|955.64B|955640000000|2,011.50|998211|107.39|48|2024-05-02|15/03/2024||10.42||81310000000|2011.5|1|2024-01-24|15/12/2023||11.59||83700000000|2011.5|1
2024-01-21 19:31:17|04366|18445|ULTC|2.88T|2880000000000|10,005.00|333289|39.4|43|2024-04-24|15/03/2024||87.44||209250000000|10005|1|2024-01-19|15/12/2023|61.6|56.62|167400000000|166420000000|9892.25|1
2024-01-21 19:31:27|04367|18447|UNBK|1.05T|1050000000000|141.8|20879512|74.52|48|2024-05-10|15/03/2024||||139100000000|141.80000305176|1|2024-01-20|15/12/2023|4.6|4.4|130200000000|131700000000|135.89999389648|1
2024-01-21 19:31:33|04368|18449|UBBW|487.27B|487270000000|1,842.90|253227|17.48|38|2024-05-22|15/03/2024||5.9||19650000000|1842.9000244141|1|2024-02-08|15/12/2023||4.1||18000000000|1842.9000244141|1
2024-01-21 19:31:39|04369|18451|UNSP|785.85B|785850000000|1,106.75|978179|34.65|45|2024-05-24|15/03/2024||3.9||28830000000|1106.75|1|2024-01-23|15/12/2023||4.14||30040000000|1106.75|1
2024-01-21 19:31:44|04370|18450|UPLL|414.52B|414520000000|552.25|2523255|-25.15|43|2024-05-06|15/03/2024||4.72||179080000000|552.25|1|2024-01-31|15/12/2023||-1.33||108150000000|552.25|1
2024-01-21 19:31:49|04371|993204|VARB|1.64T|1640000000000|1,262.00|2154237|104.76|30|2024-05-01|15/03/2024||||34620000000|1262|1|2024-02-29|15/12/2023||0.745||26190000000|1262|1
2024-01-21 19:31:55|04372|18377|VDAN|982.70B|982700000000|264.65|9786227|-20.02|43|2024-05-09|15/03/2024||||361000000000|264.64999389648|1|2024-01-25|15/12/2023||2.9||342110000000|264.64999389648|1
2024-01-21 19:32:02|04373|18200|VODA|732.63B|732630000000|15.05|350029487|107.59|43|2024-04-29|15/03/2024||-1.28||111520000000|15.050000190735|1|2024-02-09|15/12/2023||-2.05||108330000000|15.050000190735|1
2024-01-21 19:32:09|04374|18462|VOLT|340.15B|340150000000|1,028.00|1551188|31.79|43|2024-05-09|15/03/2024||5.33||35840000000|1028|1|2024-01-30|15/12/2023||2.43||24160000000|1028|1
2024-01-21 19:32:15|04375|18466|WHIR|171.66B|171660000000|1,353.00|140417|-4.98|31|2024-05-23|15/03/2024||6.9||19430000000|1353|1|2024-02-01|15/12/2023||5.8||14680000000|1353|1
2024-01-21 19:32:20|04376|18467|WIPR|2.50T|2500000000000|478.3|8123115|18.64|38|2024-04-25|15/03/2024||5.45||222430000000|478.29998779297|1|2024-01-12|15/12/2023|5.15|5.12|222050000000|222040000000|448.20001220703|1
2024-01-21 19:32:26|04377|18470|YESB|723.40B|723400000000|25.15|296805993|27.34|48|2024-04-26|15/03/2024||0.29|||25.14999961853|1|2024-01-27|15/12/2023||0.15||38740000000|25.14999961853|1
2024-01-21 19:32:33|04378|18471|ZEE|221.88B|221880000000|231|22036021|3.7|43|2024-05-23|15/03/2024||2.3||21980000000|231|1|2024-01-22|15/12/2023||1.33||20820000000|231|1
2024-01-21 19:32:40|04379|946102|2670|613.22B|613220000000|2,476.5|942343|-63.63|37|2024-04-10|15/02/2024||35.66||87690000000|2476.5|1|2024-01-10|15/11/2023|35.4|28.79|82860000000|81220000000|2488.5|1
2024-01-21 19:32:48|04380|946298|8572|565.23B|565230000000|360.8|1350083|17.52|37|2024-05-09|15/03/2024||||73800000000|360.79998779297|1|2024-01-31|15/12/2023||||73000000000|360.79998779297|1
2024-01-21 19:32:54|04381|946144|4401|290.56B|290560000000|2,845.0|274218|35.41|37|2024-05-09|15/03/2024||||114420000000|2845|1|2024-02-09|15/12/2023||||100600000000|2845|1
2024-01-21 19:33:01|04382|44296|6857|4.27T|4270000000000|5,790.0|11017695|145.34|42|2024-04-25|15/03/2024||29.82||135250000000|5790|1|2024-01-31|15/12/2023||21.81||120990000000|5790|1
2024-01-21 19:33:06|04383|44267|8267|2.97T|2970000000000|3,473.0|1673117|36.25|42|2024-04-10|15/02/2024||23.03||2482560000000|3473|1|2024-01-12|15/11/2023|-6.27|-11.7|2314520000000|2290880000000|3328|1
2024-01-21 19:33:13|04384|946297|8570|286.67B|286670000000|1,328.0|831377|3.59|39|2024-05-09|15/02/2024||41.71||130460000000|1328|1|2024-01-11|15/11/2023|7.5|39.48|118210000000|124430000000|1315|1
2024-01-21 19:33:19|04385|946310|8905|408.46B|408460000000|1,795.0|697232|-0.44|37|2024-04-09|15/02/2024||42.36||112830000000|1795|1|2024-01-11|15/11/2023|18.48|23.92|103050000000|105270000000|1813.5|1
2024-01-21 19:33:24|04386|44240|5201|1.12T|1120000000000|5,306.0|970347|14.97|30|2024-02-07|15/12/2023||||525090000000|5306|1|2023-11-02|15/09/2023|79.76||498500000000|509200000000|5203|1
2024-01-21 19:33:31|04387|949910|4206|220.25B|220250000000|3,443.0|140782|14.01|37|2024-04-25|15/03/2024||||62400000000|3443|1|2024-01-31|15/12/2023||||60390000000|3443|1
2024-01-21 19:33:37|04388|952959|9627|157.74B|157740000000|4,490.0|185755|-20.81|36|2024-03-01|15/01/2024||74.02||100050000000|4490|1|2023-12-06|15/10/2023|88.73|27.33|99070000000|99440000000|4467|1
2024-01-21 19:33:43|04389|946132|4088|448.97B|448970000000|1,970.5|406105|29.55|37|2024-05-08|15/03/2024||45.1||284500000000|1970.5|1|2024-02-09|15/12/2023||55.9||274250000000|1970.5|1
2024-01-21 19:33:48|04390|946246|||||||37|2024-04-26|15/03/2024||142.85||1242630000000|5430|1|2024-02-02|15/12/2023||134.03||1249420000000|5430|1
2024-01-21 19:33:55|04391|44209|2802|3.07T|3070000000000|5,908.0|2225868|44.31|42|2024-05-09|15/03/2024||52.37||365800000000|5908|1|2024-02-06|15/12/2023||54.78||392580000000|5908|1
2024-01-21 19:34:01|04392|946105|2784|464.38B|464380000000|2,481.0|447322|54.68|37|2024-05-13|15/03/2024||38.73||677050000000|2481|1|2024-02-08|15/12/2023||37.83||748980000000|2481|1
2024-01-21 19:34:09|04393|44281|6770|259.75B|259750000000|1,263.5|1150600|2.22|42|2024-04-30|15/03/2024||20.46||223970000000|1263.5|1|2024-01-30|15/12/2023||41.45||257660000000|1263.5|1
2024-01-21 19:34:14|04394|44146|6113|539.59B|539590000000|1,573.5|1296107|42.4|43|2024-05-09|15/03/2024||||117250000000|1573.5|1|2024-02-08|15/12/2023||||96950000000|1573.5|1
2024-01-21 19:34:20|04395|952375|6436|248.18B|248180000000|3,461.0|130908|48.6|36|2024-04-24|15/03/2024||||45700000000|3461|1|2024-02-01|15/12/2023||||32200000000|3461|1
2024-01-21 19:34:26|04396|44248|9202|1.48T|1480000000000|3,165.0|2292893|10.45|42|2024-04-26|15/03/2024||-6.5||503170000000|3165|1|2024-01-31|15/12/2023||66.55||533820000000|3165|1
2024-01-21 19:34:35|04397|946220|6754|175.72B|175720000000|1,334.5|1194357|7.62|37|2024-04-25|15/03/2024||25.07||31860000000|1334.5|1|2024-01-30|15/12/2023||21.28||28800000000|1334.5|1
2024-01-21 19:34:41|04398|44282|8304|373.71B|373710000000|3,199.0|1253522|21.27|43|2024-05-15|15/03/2024||36.96||22700000000|3199|1|2024-02-01|15/12/2023||44.37||22600000000|3199|1
2024-01-21 19:34:47|04399|951876|2815|142.68B|142680000000|4,480.0|67665|7.43|36|2024-05-10|15/03/2024||54.75||14840000000|4480|1|2024-02-09|15/12/2023||59.04||16810000000|4480|1
2024-01-21 19:34:53|04400|952550|7476|196.51B|196510000000|5,428.0|77250|-3.24|36|2024-05-10|15/03/2024||||27260000000|5428|1|2024-01-31|15/12/2023||||24740000000|5428|1
2024-01-21 19:35:00|04401|44184|2502|2.82T|2820000000000|5,557.0|1935348|33.97|41|2024-02-13|15/12/2023||77.03||705310000000|5557|1|2023-11-10|15/09/2023|132.7|110.31|770000000000|755780000000|5672|1
2024-01-21 19:35:06|04402|992296|7747|792.47B|792470000000|2,930.5|821727|33.69|31|2024-05-15|15/03/2024||20.32||24940000000|2930.5|1|2024-02-14|15/12/2023||14.25||24400000000|2930.5|1
2024-01-21 19:35:11|04403|44274|3407|1.54T|1540000000000|1,112.5|4769993|17.87|42|2024-05-10|15/03/2024||19.97||723600000000|1112.5|1|2024-02-07|15/12/2023||20.29||708520000000|1112.5|1
2024-01-21 19:35:18|04404|946263|7936|854.25B|854250000000|4,662.0|1413403|60.98|35|2024-05-08|15/03/2024||||163000000000|4662|1|2024-02-09|15/12/2023||-63.21||127960000000|4662|1
2024-01-21 19:35:26|04405|44160|4503|3.07T|3070000000000|1,710.0|8405940|-12.69|42|2024-04-24|15/03/2024||12.82||422650000000|1710|1|2024-02-05|15/12/2023||16.77||386270000000|1710|1
2024-01-21 19:35:33|04406|953004|9832|125.17B|125170000000|1,605.5|200053|13.87|35|2024-01-31|15/12/2023|||||1605.5|1|2023-10-31|15/09/2023|48.67||54210000000||1538.5|1
2024-01-21 19:35:40|04407|946226|6845|651.31B|651310000000|4,948.0|300455|41.17|37|2024-05-10|15/03/2024||77.67||83220000000|4948|1|2024-02-08|15/12/2023||41.72||70430000000|4948|1
2024-01-21 19:35:45|04408|946262|7832|1.98T|1980000000000|2,994.5|2023270|7.99|37|2024-05-08|15/03/2024||26.02||268650000000|2994.5|1|2024-02-14|15/12/2023||47.27||277890000000|2994.5|1
2024-01-21 19:35:51|04409|987115|6532|536.3B|536300000000|3,513.0|1355557|-36.7|30|2024-04-12|15/02/2024||53.8||26840000000|3513|1|2024-01-12|15/11/2023|41.38|47.16|23990000000|25090000000|4715|1
2024-01-21 19:35:57|04410|991446|2412|338.38B|338380000000|2,136.0|1283985|6.85|31|2024-05-08|15/03/2024||||12830000000|2136|1|2024-01-31|15/12/2023||||12190000000|2136|1
2024-01-21 19:36:03|04411|946340|9783|254.24B|254240000000|2,635.0|686452|34.99|37|2024-05-09|15/03/2024||||106450000000|2635|1|2024-02-09|15/12/2023||||106250000000|2635|1
2024-01-21 19:36:10|04412|44235|5108|4.26T|4260000000000|6,223.0|1806330|31.04|39|2024-05-13|15/03/2024||97.17||941220000000|6223|1|2024-02-16|15/12/2023||131.9||1145930000000|6223|1
2024-01-21 19:36:17|04413|946206|6448|638.74B|638740000000|2,499.0|837005|28.48|37|2024-05-08|15/03/2024||31.5||207170000000|2499|1|2024-02-06|15/12/2023||45.4||216330000000|2499|1
2024-01-21 19:36:24|04414|949900|2229|367.4B|367400000000|2,942.0|448755|0.86|37|2024-05-07|15/03/2024||16.14||73840000000|2942|1|2024-02-06|15/12/2023||43.4||80400000000|2942|1
2024-01-21 19:36:29|04415|44187|7751|3.69T|3690000000000|3,740.0|4070042|30.86|31|2024-04-24|15/03/2024||66.9||1061100000000|3740|1|2024-01-30|15/12/2023||80.57||1193400000000|3740|1
2024-01-21 19:36:35|04416|946272|8060|560.34B|560340000000|4,321.0|142818|46.82|37|2024-04-23|15/03/2024||85||157500000000|4321|1|2024-01-29|15/12/2023||87.8||173580000000|4321|1
2024-01-21 19:36:40|04417|946338|9697|1.14T|1140000000000|5,468.0|1396517|35.01|37|2024-05-07|15/03/2024||41.11||38750000000|5468|1|2024-01-31|15/12/2023||44.67||30970000000|5468|1
2024-01-21 19:36:46|04418|44306|6952|292.4B|292400000000|1,261.5|1160805|-4.36|31|2024-05-09|15/03/2024||9.4||66230000000|1261.5|1|2024-02-07|15/12/2023||13.9||72730000000|1261.5|1
2024-01-21 19:36:52|04419|44218|9022|3.57T|3570000000000|3,630.0|2579673|13.9|42|2024-04-25|15/03/2024||190.26||419780000000|3630|1|2024-01-30|15/12/2023||-72.82||416950000000|3630|1
2024-01-21 19:36:57|04420|952820|8439|784.43B|784430000000|1,602.0|496450|45.13|35|2024-02-09|15/12/2023|||||1602|1|2023-11-10|15/09/2023|35.24|142.1|356470000000|356500000000|0.69757783053479|2023-12-28
2024-01-21 19:37:04|04421|44307|8331|751.68B|751680000000|1,046.5|2655968|8.45|43|2024-05-10|15/03/2024||20.5|||1046.5|1|2024-02-02|15/12/2023||21.85|||1046.5|1
2024-01-21 19:37:10|04422|44283|9502|1.42T|1420000000000|1,876.0|2434102|47.37|31|2024-04-26|15/03/2024||-4.2||975520000000|1876|1|2024-01-31|15/12/2023||28.1||870970000000|1876|1
2024-01-21 19:37:16|04423|44175|4519|9.12T|9120000000000|5,541.0|2173202|65.3|32|2024-04-24|15/03/2024||45.4||240500000000|5541|1|2024-02-01|15/12/2023||50.6||284900000000|5541|1
2024-01-21 19:37:23|04424|946330|9504|368.44B|368440000000|1,022.0|2409098|53.45|31|2024-04-26|15/03/2024||-7.2||431600000000|1022|1|2024-01-31|15/12/2023||12.9||376000000000|1022|1
2024-01-21 19:37:30|04425|946097|2579|371.78B|371780000000|2,072.0|825603|54.63|36|2024-02-14|15/12/2023||-38.1||208600000000|2072|1|2023-11-09|15/09/2023|43.54|34.37|259720000000|251180000000|1985|1
2024-01-21 19:37:36|04426|952591|7616|204.89B|204890000000|2,357.0|271567|31.82|35|2024-02-09|15/12/2023|||||2357|1|2023-11-09|15/09/2023|2.77||60770000000||2361|1
2024-01-21 19:37:42|04427|44124|1721|390.5B|390500000000|3,250.0|415335|37.07|42|2024-05-10|15/03/2024||72.77||205110000000|3250|1|2024-02-08|15/12/2023||47.48||130970000000|3250|1
2024-01-21 19:37:48|04428|976159|7186|793.7B|793700000000|675.9|3954630|19|33|2024-05-10|15/03/2024||12.03|||675.90002441406|1|2024-02-05|15/12/2023||12.99|||675.90002441406|1
2024-01-21 19:37:55|04429|962543|5021|539.45B|539450000000|6,159.0|647843|67.36|32|2024-05-09|15/03/2024||171.5||602170000000|6159|1|2024-02-08|15/12/2023||193.3||688700000000|6159|1
2024-01-21 19:38:01|04430|949906|3349|618.01B|618010000000|15,595.0|216468|20.52|36|2024-04-08|15/02/2024||137.13||233020000000|15595|1|2024-01-12|15/11/2023|128.18|123.4|234780000000|228620000000|16040|1
2024-01-21 19:38:08|04431|44262|8253|453.05B|453050000000|2,751.5|768835|66.76|43|2024-05-15|15/03/2024||64.28||90170000000|2751.5|1|2024-02-13|15/12/2023||72.24||91630000000|2751.5|1
2024-01-21 19:38:14|04432|952146|4751|465.61B|465610000000|919.8|9723165|-23.29|36|2024-04-24|15/03/2024||13.38||204720000000|919.79998779297|1|2024-01-31|15/12/2023||5.05||181330000000|919.79998779297|1
2024-01-21 19:38:20|04433|44207|7912|1.07T|1070000000000|4,274.0|719097|66.24|42|2024-05-10|15/03/2024||||370300000000|4274|1|2024-02-09|15/12/2023||||373800000000|4274|1
2024-01-21 19:38:27|04434|44138|8750|2.97T|2970000000000|3,073.0|3504087|2.86|43|2024-05-15|15/03/2024||73.32||587550000000|3073|1|2024-02-14|15/12/2023||70.45||1906500000000|3073|1
2024-01-21 19:38:34|04435|946137|4202|405.61B|405610000000|1,453.5|1268210|56.29|37|2024-05-09|15/03/2024||44.97||145100000000|1453.5|1|2024-02-06|15/12/2023||48.89||146970000000|1453.5|1
2024-01-21 19:38:40|04436|946177|5471|315.42B|315420000000|1,480.0|689523|63.18|37|2024-04-26|15/03/2024||||151200000000|1480|1|2024-01-31|15/12/2023||||152570000000|1480|1
2024-01-21 19:38:46|04437|946202|6383|1.1T|1100000000000|2,969.5|1753177|35.18|37|2024-05-10|15/03/2024||35.76||168800000000|2969.5|1|2024-02-08|15/12/2023||27.51||158340000000|2969.5|1
2024-01-21 19:38:53|04438|44190|4568|8.36T|8360000000000|4,358.0|4887155|3.56|42|2024-04-25|15/03/2024||8.95||414530000000|4358|1|2024-01-31|15/12/2023||16.79||408410000000|4358|1
2024-01-21 19:38:58|04439|976160|7458|219B|219000000000|2,049.5|185787|5.1|33|2024-05-13|15/03/2024||47.05||37170000000|2049.5|1|2024-02-08|15/12/2023||27.48||36490000000|2049.5|1
2024-01-21 19:39:05|04440|44181|6367|7.09T|7090000000000|24,230.0|1106508|11.3|42|2024-05-07|15/03/2024||204.72||1039280000000|24230|1|2024-02-06|15/12/2023||225.63||1002200000000|24230|1
2024-01-21 19:39:11|04441|44182|7735|1.29T|1290000000000|13,625.0|1883147|47.3|42|2024-05-08|15/03/2024||208.93||143840000000|13625|1|2024-01-31|15/12/2023||182.19||132810000000|13625|1
2024-01-21 19:39:17|04442|952021|3880|183.33B|183330000000|1,102.0|377792|14.32|36|2024-05-10|15/03/2024||||176370000000|1102|1|2024-02-09|15/12/2023||||156400000000|1102|1
2024-01-21 19:39:25|04443|946085|1878|1.06T|1060000000000|16,250.0|199598|17.07|37|2024-04-26|15/03/2024||269.21||450160000000|16250|1|2024-01-30|15/12/2023||261.97||436500000000|16250|1
2024-01-21 19:39:32|04444|44149|1925|2.85T|2850000000000|4,458.0|1687032|44.88|43|2024-05-10|15/03/2024||86.84||1395280000000|4458|1|2024-02-09|15/12/2023||98.74||1152500000000|4458|1
2024-01-21 19:39:39|04445|44332|8601|1.46T|1460000000000|1,033.5|6333985|73.7|41|2024-01-31|15/12/2023||||134400000000|1033.5|1|2023-10-31|15/09/2023|20.59|14.8|303830000000|128870000000|844.79998779297|1
2024-01-21 19:39:46|04446|946114|3107|295.99B|295990000000|3,163.0|248060|65.69|37|2024-05-09|15/03/2024||||297690000000|3163|1|2024-02-08|15/12/2023||||249600000000|3163|1
2024-01-21 19:39:52|04447|102045|2432|167.13B|167130000000|1,501.0|596908|-15.25|31|2024-05-09|15/03/2024||-2.57||35690000000|1501|1|2024-02-07|15/12/2023||-0.1045||32740000000|1501|1
2024-01-21 19:39:59|04448|44110|4061|218.68B|218680000000|2,537.5|480473|-3.92|43|2024-05-09|15/03/2024||52.16||105200000000|2537.5|1|2024-02-07|15/12/2023||51.37||105000000000|2537.5|1
2024-01-21 19:40:05|04449|44301|6902|6.84T|6840000000000|2,289.5|12138762|-65.87|42|2024-04-26|15/03/2024||53.74||1831030000000|2289.5|1|2024-02-02|15/12/2023||49.53||1826790000000|2289.5|1
2024-01-21 19:40:12|04450|44145|4324|1.03T|1030000000000|3,906.0|1146038|-7|40|2024-02-14|15/12/2023||143.85||368470000000|3906|1|2023-11-14|15/09/2023|25.23|109.52|331530000000|318030000000|4491|1
2024-01-21 19:40:17|04451|946157|4631|251.46B|251460000000|2,656.5|360850|13.24|33|2024-05-13|15/03/2024||||261300000000|2656.5|1|2024-02-13|15/12/2023||||275500000000|2656.5|1
2024-01-21 19:40:22|04452|946194|6146|4.42T|4420000000000|40,840.0|1408270|213.35|37|2024-04-18|15/03/2024||238.34||83470000000|40840|1|2024-01-24|15/12/2023||179||78670000000|40840|1
2024-01-21 19:40:27|04453|946193|6141|367.73B|367730000000|2,932.0|976035|58.74|34|2024-02-05|15/12/2023||||148800000000|2932|1|2023-10-25|15/09/2023|61.08||130620000000|132930000000|2477|1
2024-01-21 19:40:33|04454|44111|5714|306.97B|306970000000|5,156.0|204905|17.32|43|2024-05-10|15/03/2024||140.67||160520000000|5156|1|2024-02-09|15/12/2023||24.19||176700000000|5156|1
2024-01-21 19:40:39|04455|952120|4665|162.53B|162530000000|3,382.0|88860|14.14|36|2024-05-15|15/03/2024||||45390000000|3382|1|2024-02-09|15/12/2023||45.5||46590000000|3382|1
2024-01-21 19:41:43|04456|44208|9020|3.13T|3130000000000|8,304.0|1158873|13.03|0||
2024-01-21 19:41:49|04457|44171|6361|831B|831000000000|9,001.0|399703|82.58|31|2024-05-14|15/03/2024||||195000000000|9001|1|2024-02-14|15/12/2023||||203400000000|9001|1
2024-01-21 19:41:55|04458|44180|4523|2.01T|2010000000000|7,017.0|1264972|-16.4|42|2024-05-13|15/03/2024||19.8||183720000000|7017|1|2024-02-06|15/12/2023||38.41||183000000000|7017|1
2024-01-21 19:42:02|04459|946335|9513|440.44B|440440000000|2,408.5|763970|18.35|37|2024-04-26|15/03/2024||94.6||335770000000|2408.5|1|2024-01-31|15/12/2023||83.55||347670000000|2408.5|1
2024-01-21 19:42:07|04460|44225|5020|1.84T|1840000000000|611.4|15809490|30.61|42|2024-05-10|15/03/2024||8.4||3936800000000|611.40002441406|1|2024-02-09|15/12/2023||22.3||3678750000000|611.40002441406|1
2024-01-21 19:42:13|04461|951790|2206|271.98B|271980000000|4,277.0|215988|20.14|24|2024-02-13|15/12/2023||-6.13||81620000000|4277|1|2023-11-02|15/09/2023|81.38|58.76|93410000000|89580000000|4453|1
2024-01-21 19:42:19|04462|952167|4921|281.66B|281660000000|2,328.5|587213|-10.1|36|2024-05-07|15/03/2024||18.2||27420000000|2328.5|1|2024-02-06|15/12/2023||24||29920000000|2328.5|1
2024-01-21 19:42:26|04463|44311|6954|3.98T|3980000000000|4,200.0|3963780|-2.6|31|2024-04-24|15/03/2024||22.17||191120000000|4200|1|2024-01-26|15/12/2023||28.67||190430000000|4200|1
2024-01-21 19:42:32|04464|44328|9983|11.91T|11910000000000|38,840.0|1340272|54.45|42|2024-04-11|15/02/2024||268.76||824650000000|38840|1|2024-01-11|15/11/2023|351.5|326.24|810830000000|801130000000|35790|1
2024-01-21 19:42:40|04465|998064|3563|349.37B|349370000000|3,020.0|1683528|1.99|30|2024-05-10|15/03/2024||||85610000000|3020|1|2024-02-09|15/12/2023||20.16||83490000000|3020|1
2024-01-21 19:42:46|04466|952653|7947|233.09B|233090000000|2,847.0|204165|-16.75|36|2024-04-25|15/03/2024||21.63||50060000000|2847|1|2024-01-31|15/12/2023||72.54||63010000000|2847|1
2024-01-21 19:42:53|04467|44221|6504|963.98B|963980000000|6,749.0|607530|33.64|42|2024-04-25|15/03/2024||228.99||325100000000|6749|1|2024-01-31|15/12/2023||76.63||250870000000|6749|1
2024-01-21 19:43:05|04468|952306|6134|233.49B|233490000000|2,478.0|244620|20.88|36|2024-05-09|15/03/2024||19.25||32710000000|2478|1|2024-02-07|15/12/2023||13.48||31730000000|2478|1
2024-01-21 19:43:11|04469|946161|4676|380.62B|380620000000|1,753.0|663660|68.72|37|2024-05-09|15/03/2024||||138680000000|1753|1|2024-02-06|15/12/2023||||137980000000|1753|1
2024-01-21 19:43:17|04470|946100|2607|210.87B|210870000000|2,453.0|217143|24.58|37|2024-05-07|15/03/2024||||140300000000|2453|1|2024-02-08|15/12/2023||||147720000000|2453|1
2024-01-21 19:43:23|04471|44205|4901|3.72T|3720000000000|9,268.0|1266213|38.14|42|2024-05-08|15/03/2024||128.8||779690000000|9268|1|2024-02-08|15/12/2023||165.5||771700000000|9268|1
2024-01-21 19:43:29|04472|952365|6406|282.39B|282390000000|3,619.0|280580|19.44|36|2024-05-10|15/03/2024||||63300000000|3619|1|2024-02-08|15/12/2023||||64400000000|3619|1
2024-01-21 19:43:34|04473|44246|6702|3.79T|3790000000000|20,105.0|786385|9.8|42|2024-04-26|15/03/2024||618.88||1139170000000|20105|1|2024-01-31|15/12/2023||262.93||958840000000|20105|1
2024-01-21 19:43:40|04474|946221|6755|224.77B|224770000000|2,146.0|608108|-40.31|37|2024-04-24|15/03/2024||66.5||108430000000|2146|1|2024-01-25|15/12/2023||-1.15||70430000000|2146|1
2024-01-21 19:43:47|04475|44317|8354|638.4B|638400000000|3,401.0|1117928|13.78|43|2024-05-13|15/03/2024||60.07|||3401|1|2024-02-09|15/12/2023||121.55|||3401|1
2024-01-21 19:43:53|04476|44121|5801|168.68B|168680000000|2,394.0|537543|0.42|43|2024-05-08|15/03/2024||90.52||285560000000|2394|1|2024-02-08|15/12/2023||45.82||259620000000|2394|1
2024-01-21 19:43:59|04477|952380|6457|168B|168000000000|2,996.5|230508|36.89|36|2024-05-09|15/03/2024||||98000000000|2996.5|1|2024-02-06|15/12/2023||||98200000000|2996.5|1
2024-01-21 19:44:06|04478|946328|9449|287.38B|287380000000|2,707.0|255543|8.67|37|2024-05-09|15/03/2024||||71490000000|2707|1|2024-02-13|15/12/2023||||67890000000|2707|1
2024-01-21 19:44:12|04479|952010|3769|698.05B|698050000000|9,204.0|739878|-20.1|36|2024-05-09|15/03/2024||50.85||18370000000|9204|1|2024-02-08|15/12/2023||52.79||18110000000|9204|1
2024-01-21 19:44:18|04480|952717|8111|452.02B|452020000000|10,070.0|203320|6.9|36|2024-05-14|15/03/2024||||31240000000|10070|1|2024-02-06|15/12/2023||||45300000000|10070|1
2024-01-21 19:44:24|04481|44236|6674|206.78B|206780000000|2,061.5|1412392|-4.29|42|2024-05-09|15/03/2024||75.68||154500000000|2061.5|1|2024-02-06|15/12/2023||65.86||150000000000|2061.5|1
2024-01-21 19:44:31|04482|976126|3765|143.48B|143480000000|2,395.5|325805|12.73|32|2024-02-14|15/12/2023||47.3||31360000000|2395.5|1|2023-11-13|15/09/2023|58.39|75.4|30180000000|30750000000|2245|1
2024-01-21 19:44:37|04483|946287|8359|379.98B|379980000000|777.6|1330200|40.87|36|2024-02-09|15/12/2023|||||777.59997558594|1|2023-11-10|15/09/2023|0.06||54420000000||822.90002441406|1
2024-01-21 19:44:44|04484|949901|2433|405.65B|405650000000|1,105.0|1704380|-18.81|37|2024-05-09|15/03/2024||||307250000000|1105|1|2024-02-08|15/12/2023||||248620000000|1105|1
2024-01-21 19:44:51|04485|946233|6965|924.46B|924460000000|5,970.0|477402|-10.9|37|2024-05-09|15/03/2024||||55940000000|5970|1|2024-02-08|15/12/2023||57.5||54090000000|5970|1
2024-01-21 19:44:57|04486|946315|9042|1.11T|1110000000000|4,600.0|481228|20.26|37|2024-05-15|15/03/2024||||266200000000|4600|1|2024-02-07|15/12/2023||||249500000000|4600|1
2024-01-21 19:45:04|04487|969277|1808|536.01B|536010000000|1,965.0|822940|35.24|31|2024-05-10|15/03/2024||76.39||328980000000|1965|1|2024-02-09|15/12/2023||38.31||258730000000|1965|1
2024-01-21 19:45:11|04488|946327|9435|1.11T|1110000000000|25,185.0|75705|37.7|37|2024-05-15|15/03/2024||844.62||173930000000|25185|1|2024-02-13|15/12/2023||402.64||155740000000|25185|1
2024-01-21 19:45:21|04489|44142|||||||42|2024-04-25|15/03/2024||-66.37||385290000000|494|1|2024-02-01|15/12/2023||5.22||385810000000|494|1
2024-01-21 19:45:27|04490|946290|7337|290.73B|290730000000|939.9|817338|44.38|36|2024-02-05|15/12/2023|||||939.90002441406|1|2023-11-10|15/09/2023|22.71||47500000000||920.90002441406|1
2024-01-21 19:45:33|04491|946224|6806|619.19B|619190000000|18,195.0|172005|12.04|37|2024-05-07|15/03/2024||206.35||41670000000|18195|1|2024-02-01|15/12/2023||219.94||44030000000|18195|1
2024-01-21 19:45:40|04492|946148|4530|316.23B|316230000000|4,175.0|159943|8.16|37|2024-04-11|15/02/2024|||||4175|1|2024-01-11|15/11/2023|48.3||35850000000||4506|1
2024-01-21 19:45:46|04493|44206|6501|10.38T|10380000000000|11,200.0|2172983|68.6|42|2024-04-26|15/03/2024||226.21||2249250000000|11200|1|2024-01-31|15/12/2023||145.37||2059220000000|11200|1
2024-01-21 19:45:52|04494|44161|6305|850.91B|850910000000|4,001.0|1076768|35.54|41|2024-04-24|15/03/2024||117.53||370680000000|4001|1|2024-01-26|15/12/2023||141.8||353030000000|4001|1
2024-01-21 19:45:59|04495|946180|5486|930.75B|930750000000|2,177.0|1406160|0|32|2023-01-30|15/12/2022||||223000000000|2177|1|2022-10-26|15/09/2022|33.26||291900000000|427000000000|2177|1
2024-01-21 19:46:05|04496|946319|9086|744.89B|744890000000|8,900.0|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
2024-01-21 19:46:12|04497|946334|9509|133.37B|133370000000|649.6|1307798|47.64|37|2024-04-25|15/03/2024||-41.5||274500000000|649.59997558594|1|2024-01-31|15/12/2023||-45.8||213400000000|649.59997558594|1
2024-01-21 19:46:18|04498|946289|8377|193.83B|193830000000|1,556.0|419620|57.49|36|2024-01-30|15/12/2023|||||1556|1|2023-11-10|15/09/2023|88.32||52060000000||1690|1
2024-01-21 19:46:23|04499|946331|9505|146.08B|146080000000|699.8|1347998|37.22|37|2024-04-24|15/03/2024||13.5||223400000000|699.79998779297|1|2024-01-31|15/12/2023||19.6||206700000000|699.79998779297|1
2024-01-21 19:46:30|04500|44157|7267|7.74T|7740000000000|1,587.0|17396072|55.13|38|2024-05-10|15/03/2024||24.59||5583250000000|1587|1|2024-02-09|15/12/2023||50.17||5331100000000|1587|1
2024-01-21 19:46:35|04501|946228|6856|517.8B|517800000000|12,250.0|219720|114.91|37|2024-05-10|15/03/2024||||66230000000|12250|1|2024-02-14|15/12/2023||163.2||79080000000|12250|1
2024-01-21 19:46:41|04502|952386|6465|784.49B|784490000000|5,415.0|331415|22.1|36|2024-05-08|15/03/2024||||98000000000|5415|1|2024-02-13|15/12/2023||6.1||92970000000|5415|1
2024-01-21 19:46:48|04503|946107|2810|310.99B|310990000000|3,210.0|190063|18.54|37|2024-05-08|15/03/2024||20.34||75920000000|3210|1|2024-02-05|15/12/2023||59.3||81340000000|3210|1
2024-01-21 19:46:53|04504|946261|7741|6.44T|6440000000000|18,375.0|998645|36.11|37|2024-05-08|15/03/2024||139.62||197970000000|18375|1|2024-02-01|15/12/2023||119.98||190160000000|18375|1
2024-01-21 19:47:00|04505|946151|4544|154.14B|154140000000|2,701.5|243400|-3.59|37|2024-05-09|15/03/2024||76.09||61090000000|2701.5|1|2024-02-09|15/12/2023||35.5||61830000000|2701.5|1
2024-01-21 19:47:06|04506|946111|3003|1.2T|1200000000000|1,580.0|1783023|52.51|36|2024-01-30|15/12/2023||43.5||190490000000|1580|1|2023-10-27|15/09/2023|19.16|25.5|94580000000|141500000000|1321|1
2024-01-21 19:47:12|04507|946131|4062|1.13T|1130000000000|8,074.0|1961927|64.27|37|2024-04-24|15/03/2024||85.83||102520000000|8074|1|2024-02-01|15/12/2023||75.21||103250000000|8074|1
2024-01-21 19:47:19|04508|946169|5019|1.16T|1160000000000|826.6|6984988|28.55|37|2024-05-07|15/03/2024||16.72||2423400000000|826.59997558594|1|2024-02-13|15/12/2023||29.74||2260800000000|826.59997558594|1
2024-01-21 19:47:25|04509|44122|7013|417.11B|417110000000|2,756.0|2250125|-25.91|42|2024-05-08|15/03/2024||205||436030000000|2756|1|2024-02-09|15/12/2023||145.4||355470000000|2756|1
2024-01-21 19:47:31|04510|946117|3291|631.55B|631550000000|2,252.5|680465|9.03|37|2024-05-14|15/03/2024||||423530000000|2252.5|1|2024-02-09|15/12/2023||||373170000000|2252.5|1
2024-01-21 19:47:37|04511|976103|2492|92.43B|92430000000|407|1455325|4.9|33|2024-04-26|15/03/2024||||3580000000|407|1|2024-02-14|15/12/2023||0.42||3620000000|407|1
2024-01-21 19:47:42|04512|1177847|5076|384.37B|384370000000|1,547.00|872840|52.87|12|2024-05-10|15/03/2024||||216180000000|1547|1|2024-02-09|15/12/2023||||196700000000|1547|1
2024-01-21 19:47:47|04513|44119|1605|2.51T|2510000000000|1,992.5|8347852|38.27|42|2024-05-08|15/03/2024||100.9||693600000000|1992.5|1|2024-02-13|15/12/2023||54.2||569850000000|1992.5|1
2024-01-21 19:47:54|04514|946125|3774|532.38B|532380000000|3,011.0|511527|29.62|37|2024-05-14|15/03/2024||43.17||75700000000|3011|1|2024-02-07|15/12/2023||30.31||71570000000|3011|1
2024-01-21 19:48:01|04515|44229|3099|667.39B|667390000000|1,746.5|2365017|24.31|43|2024-05-08|15/03/2024||24.91||127150000000|1746.5|1|2024-02-02|15/12/2023||36.71||152880000000|1746.5|1
2024-01-21 19:48:08|04516|44132|7202|1.54T|1540000000000|2,024.0|3380548|34.4|43|2024-05-10|15/03/2024||17.54||983970000000|2024|1|2024-02-08|15/12/2023||57.22||904810000000|2024|1
2024-01-21 19:48:15|04517|946099|2593|435.65B|435650000000|4,235.0|397870|0.24|36|2024-02-28|15/01/2024||30.07||105700000000|4235|1|2023-12-01|15/10/2023|34.58|49.27|121370000000|120250000000|4495|1
2024-01-21 19:48:21|04518|44217|8001|9.52T|9520000000000|6,586.0|3562342|61.5|42|2024-05-07|15/03/2024||214.95||3545100000000|6586|1|2024-02-05|15/12/2023||108.31||3549190000000|6586|1
2024-01-21 19:48:28|04519|946164|4739|997.14B|997140000000|4,315.0|705346|41.48|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
2024-01-21 19:48:36|04520|952705|8088|380.16B|380160000000|6,608.0|213102|20.36|36|2024-05-10|15/03/2024||190.1||283590000000|6608|1|2024-02-07|15/12/2023||194.7||240000000000|6608|1
2024-01-21 19:48:44|04521|946279|8273|258.11B|258110000000|3,609.0|128068|25.44|37|2024-04-09|15/02/2024||||132300000000|3609|1|2024-01-09|15/11/2023|56.84||111500000000|115210000000|3657|1
2024-01-21 19:48:53|04522|44224|3086|361.41B|361410000000|1,378.0|1447468|15.7|42|2024-04-09|15/02/2024||29.76||123070000000|1378|1|2023-12-26|15/11/2023|33.19|24.8|94930000000|100350000000|1343.5|1
2024-01-21 19:49:01|04523|946303|8595|91.72B|91720000000|1,683.5|454110|-28.39|36|2024-01-26|15/12/2023|||||1683.5|1|2023-10-25|15/09/2023|26.75||3900000000||1551|1
2024-01-21 19:49:08|04524|940785|9201|1.22T|1220000000000|2,798.0|3120523|2.75|39|2024-05-03|15/03/2024||18.37||427070000000|2798|1|2024-02-02|15/12/2023||35.24||439240000000|2798|1
2024-01-21 19:49:14|04525|952973|9706|562.08B|562080000000|6,035.0|381610|-12.03|36|2024-05-10|15/03/2024||||55600000000|6035|1|2024-02-07|15/12/2023||||53700000000|6035|1
2024-01-21 19:49:21|04526|952851|8697|1.72T|1720000000000|3,298.0|1892367|75.29|36|2024-04-26|15/03/2024||25.38||37360000000|3298|1|2024-01-29|15/12/2023||27.06||38150000000|3298|1
2024-01-21 19:49:27|04527|959212|7182|5.37T|5370000000000|1,486.0|12528007|31.62|34|2024-05-15|15/03/2024||20.66||196930000000|1486|1|2024-02-14|15/12/2023||19.93||176260000000|1486|1
2024-01-21 19:49:33|04528|959213|6178|4.41T|4410000000000|1,339.5|9726815|23.51|34|2024-05-15|15/03/2024||24.99||1514440000000|1339.5|1|2024-02-14|15/12/2023||20.62||2370430000000|1339.5|1
2024-01-21 19:49:40|04529|959214|7181|1.01T|1010000000000|2,636.5|1248147|14.23|34|2024-05-15|15/03/2024||53.08||1366550000000|2636.5|1|2024-02-14|15/12/2023||52.26||1499850000000|2636.5|1
2024-01-21 19:49:45|04530|44305|5631|179.43B|179430000000|2,438.0|509758|-5.91|42|2024-05-08|15/03/2024||||92030000000|2438|1|2024-02-13|15/12/2023||||64650000000|2438|1
2024-01-21 19:49:50|04531|44219|2914|6.74T|6740000000000|3,795.0|8134077|44.3|41|2024-05-09|15/03/2024||86.59||698750000000|3795|1|2024-02-13|15/12/2023||16.73||664860000000|3795|1
2024-01-21 19:49:56|04532|952101|4552|143.64B|143640000000|1,151.0|471975|-25.74|36|2024-05-09|15/03/2024||14||10790000000|1151|1|2024-01-26|15/12/2023||11.38||10620000000|1151|1
2024-01-21 19:50:02|04533|952482|6951|328.47B|328470000000|6,430.0|427297|72.39|36|2024-05-16|15/03/2024||127.77||61860000000|6430|1|2024-02-09|15/12/2023||103.76||41720000000|6430|1
2024-01-21 19:50:08|04534|44290|5411|1.46T|1460000000000|2,303.5|3992700|40.29|42|2024-05-14|15/03/2024||153.46||1372140000000|2303.5|1|2024-02-06|15/12/2023||79.43||1357250000000|2303.5|1
2024-01-21 19:50:14|04535|44159|1963|414.61B|414610000000|1,716.5|1417723|3.84|43|2024-05-09|15/03/2024||||204740000000|1716.5|1|2024-02-09|15/12/2023||||198180000000|1716.5|1
2024-01-21 19:50:20|04536|946136|4185|841.57B|841570000000|4,054.0|1232487|42.25|37|2024-04-24|15/03/2024||20.81||108790000000|4054|1|2024-02-05|15/12/2023||38.54||110060000000|4054|1
2024-01-21 19:50:27|04537|44196|6473|442.63B|442630000000|1,290.5|1069060|42.6|42|2024-04-26|15/03/2024||||481700000000|1290.5|1|2024-02-02|15/12/2023||||459050000000|1290.5|1
2024-01-21 19:50:33|04538|952128|4686|202.95B|202950000000|3,160.0|140135|5.16|35|2024-02-12|15/12/2023|||||3160|1|2023-11-10|15/09/2023|54.06||10860000000||2840|1
2024-01-21 19:50:39|04539|946280|8282|230B|230000000000|1,316.5|709112|16.4|37|2024-05-06|15/03/2024||17.96||175780000000|1316.5|1|2024-02-06|15/12/2023||22.52||185240000000|1316.5|1
2024-01-21 19:50:44|04540|946329|9468|422.12B|422120000000|3,088.0|534992|28.4|36|2024-05-09|15/03/2024||||67570000000|3088|1|2024-02-08|15/12/2023||||68790000000|3088|1
2024-01-21 19:50:51|04541|946108|2811|273.55B|273550000000|3,177.0|177060|5.02|36|2024-02-01|15/12/2023||3.05||63850000000|3177|1|2023-10-27|15/09/2023|50.37|27.28|59540000000|63630000000|3088|1
2024-01-21 19:50:56|04542|44144|1812|1.26T|1260000000000|2,611.5|1787892|71.13|31|2024-05-15|15/03/2024||57.65||681290000000|2611.5|1|2024-02-13|15/12/2023||65.23||633190000000|2611.5|1
2024-01-21 19:51:02|04543|946095|2371|345.42B|345420000000|1,738.0|1356638|-18.67|37|2024-05-09|15/03/2024||24.55||17910000000|1738|1|2024-02-06|15/12/2023||24.21||17100000000|1738|1
2024-01-21 19:51:09|04544|946146|4521|130.99B|130990000000|3,459.0|116880|-8.37|36|2024-02-06|15/12/2023|||||3459|1|2023-11-08|15/09/2023|41.19||18020000000||3311|1
2024-01-21 19:51:15|04545|946323|9364|364.61B|364610000000|3,425.0|218972|31.18|36|2024-02-09|15/12/2023||||70300000000|3425|1|2023-11-10|15/09/2023|56.64||67250000000|69614000000|3046|1
2024-01-21 19:51:21|04546|946134|4118|232.52B|232520000000|3,582.0|200465|9.71|37|2024-05-10|15/03/2024||||201550000000|3582|1|2024-02-08|15/12/2023||||204350000000|3582|1
2024-01-21 19:51:27|04547|44288|9503|1.74T|1740000000000|1,950.0|3296853|61.83|42|2024-04-25|15/03/2024||64.75||1094520000000|1950|1|2024-01-31|15/12/2023||23.35||941230000000|1950|1
2024-01-21 19:51:33|04548|946156|4613|579.33B|579330000000|2,561.5|1011632|56.67|37|2024-05-10|15/03/2024||30.88||139460000000|2561.5|1|2024-02-08|15/12/2023||41.02||144190000000|2561.5|1
2024-01-21 19:51:39|04549|44150|4452|2.68T|2680000000000|5,759.0|1406820|10.9|42|2024-05-01|15/03/2024||||355500000000|5759|1|2024-02-07|15/12/2023||20.9||434580000000|5759|1
2024-01-21 19:51:45|04550|44117|7012|537B|537000000000|3,206.0|1842885|13.05|42|2024-05-07|15/03/2024||92.5||575160000000|3206|1|2024-02-09|15/12/2023||113.4||475500000000|3206|1
2024-01-21 19:51:50|04551|44243|9107|1.71T|1710000000000|7,243.0|15545098|159.89|42|2024-05-06|15/03/2024||102.8||210300000000|7243|1|2024-02-02|15/12/2023||125.8||241300000000|7243|1
2024-01-21 19:51:57|04552|44268|9433|10.45T|10450000000000|4,993.0|3717152|25.33|42|2024-05-09|15/03/2024||65.23||1538140000000|4993|1|2024-02-02|15/12/2023||87.39||1490210000000|4993|1
2024-01-21 19:52:03|04553|952896|9045|390.52B|390520000000|3,642.0|203195|4.21|35|2024-02-06|15/12/2023|||||3642|1|2023-11-09|15/09/2023|52.61||68440000000||3551|1
2024-01-21 19:52:11|04554|946313|9006|359.25B|359250000000|1,305.0|740855|-3.26|37|2024-05-08|15/03/2024||||103660000000|1305|1|2024-02-13|15/12/2023||18.89||72100000000|1305|1
2024-01-21 19:52:17|04555|44198|9008|543.75B|543750000000|4,453.0|914858|-2.77|42|2024-04-26|15/03/2024||8.8||102070000000|4453|1|2024-02-05|15/12/2023||67.15||103350000000|4453|1
2024-01-21 19:52:23|04556|44203|9009|1.17T|1170000000000|6,985.0|594878|93.76|42|2024-04-26|15/03/2024||41.66||76370000000|6985|1|2024-01-31|15/12/2023||59.71||72100000000|6985|1
2024-01-21 19:52:29|04557|946106|2809|350.57B|350570000000|2,522.0|460365|16.11|37|2024-04-02|15/02/2024|||||2522|1|2024-01-10|15/11/2023|7.33|7.33|119190000000|115450000000|2604|1
2024-01-21 19:52:34|04558|943426|6861|15.89T|15890000000000|65,530.0|602860|15.37|36|2024-04-24|15/03/2024||247.27||253940000000|65530|1|2024-02-02|15/12/2023||245.33||239130000000|65530|1
2024-01-21 19:52:40|04559|44204|2801|1.84T|1840000000000|9,641.0|565932|44.11|42|2024-04-25|15/03/2024||58.64||166810000000|9641|1|2024-02-05|15/12/2023||61.65||175180000000|9641|1
2024-01-21 19:52:46|04560|946089|1944|494.95B|494950000000|2,441.5|407068|73.53|37|2024-04-25|15/03/2024||||213440000000|2441.5|1|2024-01-31|15/12/2023||||155110000000|2441.5|1
2024-01-21 19:52:53|04561|946314|9041|894.97B|894970000000|4,706.0|548778|12.05|36|2024-02-14|15/12/2023||||429700000000|4706|1|2023-11-13|15/09/2023|70.75||404080000000|475008000000|4132|1
2024-01-21 19:52:59|04562|44189|2503|1.69T|1690000000000|2,083.5|2790305|6.36|41|2024-02-14|15/12/2023||44.6||562470000000|2083.5|1|2023-11-08|15/09/2023|64.12|61.38|577640000000|564410000000|2184.5|1
2024-01-21 19:53:05|04563|952180|4967|490.71B|490710000000|6,613.0|520078|-26.77|35|2024-02-09|15/12/2023||64.37||54960000000|6613|1|2023-11-07|15/09/2023|100.29|88.94|45490000000|45050000000|6291|1
2024-01-21 19:53:11|04564|951896|3038|847.21B|847210000000|3,850.0|1359607|0.79|36|2024-03-14|15/01/2024||||120290000000|3850|1|2023-12-15|15/10/2023|31.32|31.32|122780000000|120790000000|4156|1
2024-01-21 19:53:17|04565|44285|5406|785.18B|785180000000|1,988.0|8944892|198.05|42|2024-05-09|15/03/2024||95.41||683420000000|1988|1|2024-02-09|15/12/2023||78.73||635780000000|1988|1
2024-01-21 19:53:24|04566|951986|3635|559.65B|559650000000|1,772.0|1132353|-23.52|36|2024-04-22|15/03/2024||||29580000000|1772|1|2024-01-29|15/12/2023||||21310000000|1772|1
2024-01-21 19:53:31|04567|946249|7276|664.49B|664490000000|2,159.0|1075085|6.3|37|2024-04-23|15/03/2024||53||254920000000|2159|1|2024-01-30|15/12/2023||46.2||240650000000|2159|1
2024-01-21 19:53:37|04568|952668|7984|274.07B|274070000000|2,386.5|278175|32.58|35|2024-02-13|15/12/2023|||||2386.5|1|2023-10-30|15/09/2023|27.12||75230000000||2344.5|1
2024-01-21 19:53:43|04569|44151|6301|3.73T|3730000000000|3,940.0|4143062|32.33|42|2024-04-26|15/03/2024||84.55||995760000000|3940|1|2024-01-30|15/12/2023||100.24||928250000000|3940|1
2024-01-21 19:53:49|04570|44323|9766|1.2T|1200000000000|8,839.0|583935|45.38|42|2024-05-09|15/03/2024||84.62||96320000000|8839|1|2024-02-01|15/12/2023||120.79||97270000000|8839|1
2024-01-21 19:53:56|04571|44210|4902|203.4B|203400000000|411.4|3560757|-19.17|42|2024-05-13|15/03/2024||15.8||309930000000|411.39999389648|1|2024-02-01|15/12/2023||7.6||288350000000|411.39999389648|1
2024-01-21 19:54:01|04572|952168|4922|535.94B|535940000000|9,393.0|370232|-30.78|36|2024-05-09|15/03/2024||71.36||71400000000|9393|1|2024-02-14|15/12/2023||36.8||84310000000|9393|1
2024-01-21 19:54:07|04573|44166|6326|2.54T|2540000000000|2,161.5|3659772|15.31|41|2024-05-10|15/03/2024||65.99||843790000000|2161.5|1|2024-02-14|15/12/2023||27.09||699530000000|2161.5|1
2024-01-21 19:54:12|04574|44269|3405|497.78B|497780000000|1,487.0|1830763|43.53|40|2024-05-09|15/03/2024||29.58||205300000000|1487|1|2024-02-08|15/12/2023||25.88||203250000000|1487|1
2024-01-21 19:54:19|04575|946200|6370|597.24B|597240000000|5,312.0|908547|-4.97|37|2024-05-03|15/03/2024||64.29||97390000000|5312|1|2024-02-09|15/12/2023||57.35||96370000000|5312|1
2024-01-21 19:54:25|04576|993287|3549|303.65B|303650000000|3,210.0|425853|-56.03|31|2024-04-03|15/02/2024||41.55||111440000000|3210|1|2023-12-28|15/11/2023|-14.45|44.13|108180000000|102450000000|3500|1
2024-01-21 19:54:32|04577|44316|6971|3.12T|3120000000000|2,217.0|4422587|36.3|42|2024-04-25|15/03/2024||15.05||518590000000|2217|1|2024-02-01|15/12/2023||24.33||514720000000|2217|1
2024-01-21 19:54:39|04578|946090|1951|340.81B|340810000000|3,239.0|284847|42.69|37|2024-05-10|15/03/2024||123.2||204110000000|3239|1|2024-02-09|15/12/2023||52.65||167110000000|3239|1
2024-01-21 19:54:45|04579|44120|4151|1.26T|1260000000000|2,343.5|929985|-17.94|42|2024-05-08|15/03/2024||39.3||109200000000|2343.5|1|2024-02-07|15/12/2023||41.1||119020000000|2343.5|1
2024-01-21 19:54:51|04580|949896|1959|360.51B|360510000000|5,097.0|196490|52.6|37|2024-04-26|15/03/2024||201.17||165000000000|5097|1|2024-01-29|15/12/2023||60.98||102190000000|5097|1
2024-01-21 19:54:57|04581|102043|9508|498.65B|498650000000|1,054.5|1958072|48.73|40|2024-04-26|15/03/2024||-18.3||545090000000|1054.5|1|2024-01-31|15/12/2023||-8.8||524350000000|1054.5|1
2024-01-21 19:55:04|04582|976158|7180|370.49B|370490000000|856.4|3249437|85.77|31|2024-02-08|15/12/2023|||||856.40002441406|1|2023-11-13|15/09/2023|8.19||52670000000||915.59997558594|1
2024-01-21 19:55:10|04583|992794|9142|502.01B|502010000000|3,195.0|635590|11.09|31|2024-05-07|15/03/2024||-19.5||131770000000|3195|1|2024-02-06|15/12/2023||109.5||99260000000|3195|1
2024-01-21 19:55:17|04584|952471|6920|3.44T|3440000000000|38,180.0|12124845|50.94|36|2024-04-26|15/03/2024||139.98||47880000000|38180|1|2024-01-31|15/12/2023||137.83||46230000000|38180|1
2024-01-21 19:55:23|04585|946101|2651|825.95B|825950000000|8,253.0|460468|62.78|37|2024-04-11|15/02/2024||32.47||275940000000|8253|1|2024-01-12|15/11/2023|134.68|109.65|268650000000|266760000000|7458|1
2024-01-21 19:55:29|04586|946264|7966|186.7B|186700000000|2,731.0|184752|27.14|37|2024-05-06|15/03/2024||||73420000000|2731|1|2024-02-08|15/12/2023||||69990000000|2731|1
2024-01-21 19:55:36|04587|946166|4912|376.48B|376480000000|1,323.5|1522855|-5.19|36|2024-02-14|15/12/2023||28.8||109850000000|1323.5|1|2023-11-07|15/09/2023|16|20.72|103210000000|106860000000|1451|1
2024-01-21 19:55:43|04588|946184|5938|536.7B|536700000000|1,869.0|3091080|-9.62|37|2024-04-26|15/03/2024||23.49||379480000000|1869|1|2024-01-31|15/12/2023||15.06||402810000000|1869|1
2024-01-21 19:55:50|04589|946096|2413|1.51T|1510000000000|2,226.5|3068223|-38.75|37|2024-04-24|15/03/2024||19.19||64100000000|2226.5|1|2024-01-31|15/12/2023||22.63||66980000000|2226.5|1
2024-01-21 19:55:56|04590|946212|6592|321.96B|321960000000|2,515.0|376312|38.76|37|2024-04-25|15/03/2024||22.74||45450000000|2515|1|2024-02-14|15/12/2023||18.44||45260000000|2515|1
2024-01-21 19:56:03|04591|946210|6586|1.04T|1040000000000|3,867.0|778832|15.61|37|2024-04-25|15/03/2024||33.5||173060000000|3867|1|2024-01-31|15/12/2023||34.51||176500000000|3867|1
2024-01-21 19:56:09|04592|952608|7730|211.18B|211180000000|2,144.0|248625|16.33|36|2024-04-05|15/02/2024||||6720000000|2144|1|2024-01-12|15/11/2023|15.98||7110000000|7110000000|2233.5|1
2024-01-21 19:56:16|04593|44222|8002|4.19T|4190000000000|2,500.0|5521182|61.92|43|2024-05-09|15/03/2024||-2||2147880000000|2500|1|2024-02-02|15/12/2023||100.24||1986390000000|2500|1
2024-01-21 19:56:22|04594|102046|1333|148.78B|148780000000|2,949.0|205095|21.66|30|2024-02-05|15/12/2023|||||2949|1|2023-11-06|15/09/2023|84.07||256430000000||2603|1
2024-01-21 19:57:28|04595|44257|8252|464.85B|464850000000|2,474.5|916213|13.93|12|2024-05-09|15/03/2024||30||59910000000|2474.5|1|2024-02-08|15/12/2023||34.67||58200000000|2474.5|1
2024-01-21 19:58:34|04596|946176|5463|306.11B|306110000000|3,842.0|147015|39.3|36|2024-05-09|15/03/2024||||66110000000|3842|1|2024-02-07|15/12/2023||||67100000000|3842|1
2024-01-21 19:58:41|04597|949904|3088|1.13T|1130000000000|2,706.5|1466803|25.88|37|2024-05-10|15/03/2024||12.91||257590000000|2706.5|1|2024-02-14|15/12/2023||47.35||265440000000|2706.5|1
2024-01-21 19:58:48|04598|44152|7261|1.09T|1090000000000|1,732.0|6037647|79.85|42|2024-05-10|15/03/2024||58.31||1341540000000|1732|1|2024-02-07|15/12/2023||90.46||1216650000000|1732|1
2024-01-21 19:58:55|04599|952500|7167|438.7B|438700000000|431.7|3917325|32.02|35|2024-02-07|15/12/2023||||41700000000|431.70001220703|1|2023-11-10|15/09/2023|7.6||75410000000|43200000000|426.89999389648|1
2024-01-21 19:59:01|04600|946256|7459|503.91B|503910000000|2,385.5|516600|39.99|37|2024-05-15|15/03/2024||41.18||838710000000|2385.5|1|2024-02-05|15/12/2023||44.83||933190000000|2385.5|1
2024-01-21 19:59:08|04601|951799|2270|150.83B|150830000000|2,233.0|156950|28.19|36|2024-05-09|15/03/2024||||149570000000|2233|1|2024-02-09|15/12/2023||||156820000000|2233|1
2024-01-21 19:59:14|04602|44169|2269|964.88B|964880000000|3,457.0|958733|4.28|43|2024-05-09|15/03/2024||90.94||270590000000|3457|1|2024-02-08|15/12/2023||49.06||285590000000|3457|1
2024-01-21 19:59:19|04603|952986|9744|226.49B|226490000000|2,912.0|247752|18.42|36|2024-05-09|15/03/2024||||32050000000|2912|1|2024-02-01|15/12/2023||||32400000000|2912|1
2024-01-21 19:59:26|04604|976163|7780|172.6B|172600000000|2,267.0|408375|-14.87|33|2024-05-13|15/03/2024||15.82||30500000000|2267|1|2024-02-13|15/12/2023||30.32||30200000000|2267|1
2024-01-21 19:59:32|04605|952166|4919|115.06B|115060000000|3,536.0|191405|-34.52|35|2024-02-14|15/12/2023||49.24||13480000000|3536|1|2023-11-10|15/09/2023|9.04|37.22|11450000000|11510000000|4200|1
2024-01-21 19:59:38|04606|44201|6479|1.2T|1200000000000|2,971.0|1599362|41.68|42|2024-05-08|15/03/2024||45.27||342630000000|2971|1|2024-02-02|15/12/2023||56.01||386070000000|2971|1
2024-01-21 19:59:45|04607|949827|1417|178.67B|178670000000|1,906.5|233635|23.88|37|2024-05-15|15/03/2024||||174000000000|1906.5|1|2024-02-13|15/12/2023||||121000000000|1906.5|1
2024-01-21 21:11:02|04607|949827|1417|178.67B|178670000000|1,906.5|233635|23.88|37|2024-05-15|15/03/2024||||174000000000|1906.5|1|2024-02-13|15/12/2023||||121000000000|1906.5|1
2024-01-21 21:11:07|04608|946343|9962|693.96B|693960000000|2,464.5|1251822|-19.72|37|2024-05-09|15/03/2024||26.39||95070000000|2464.5|1|2024-01-26|15/12/2023||26.34||92500000000|2464.5|1
2024-01-21 21:11:14|04609|44130|4188|1.28T|1280000000000|899|5401195|27.48|42|2024-05-10|15/03/2024||23.91||1146470000000|899|1|2024-02-06|15/12/2023||24.53||1129500000000|899|1
2024-01-21 21:11:20|04610|44247|8058|10.46T|10460000000000|2,578.5|15529771|79.4|42|2024-05-07|15/03/2024||98.52||4707500000000|2578.5|1|2024-02-06|15/12/2023||41.86||4895150000000|2578.5|1
2024-01-21 21:11:30|04611|44216|6503|4.53T|4530000000000|2,166.0|5763587|64.46|42|2024-04-26|15/03/2024||36.19||1387260000000|2166|1|2024-02-05|15/12/2023||30.63||1256730000000|2166|1
2024-01-21 21:11:37|04612|44158|8802|2.66T|2660000000000|2,102.5|4995840|27.27|42|2024-05-15|15/03/2024||53.94||517690000000|2102.5|1|2024-02-09|15/12/2023||38.65||355290000000|2102.5|1
2024-01-21 21:11:43|04613|946135|4182|482.84B|482840000000|2,401.5|985762|32.75|37|2024-05-09|15/03/2024||53.9||217250000000|2401.5|1|2024-02-09|15/12/2023||48.48||215500000000|2401.5|1
2024-01-21 21:11:48|04614|44112|7011|3.13T|3130000000000|9,299.0|4082935|89.85|42|2024-05-09|15/03/2024||255.4||1311610000000|9299|1|2024-02-06|15/12/2023||163.2||1100330000000|9299|1
2024-01-21 21:11:53|04615|44253|9301|352.16B|352160000000|4,557.0|272380|56.38|42|2024-04-26|15/03/2024||||70090000000|4557|1|2024-01-31|15/12/2023||||64100000000|4557|1
2024-01-21 21:11:58|04616|44325|5711|339.46B|339460000000|2,598.5|742695|18.27|42|2024-05-10|15/03/2024||181.78||429450000000|2598.5|1|2024-02-09|15/12/2023||-0.5813||431700000000|2598.5|1
2024-01-21 21:12:04|04617|44147|7211|673.43B|673430000000|452.4|11973720|-6.53|42|2024-05-07|15/03/2024||24.15||780990000000|452.39999389648|1|2024-02-01|15/12/2023||27.79||703700000000|452.39999389648|1
2024-01-21 21:12:10|04618|44287|8306|15.37T|15370000000000|1,294.0|70311949|38.01|39|2024-05-13|15/03/2024||16.78||904050000000|1294|1|2024-02-05|15/12/2023||26.25||982660000000|1294|1
2024-01-21 21:12:15|04619|946302|8593|1.43T|1430000000000|1,000.0|5234087|53.61|36|2024-02-09|15/12/2023|||||1000|1|2023-11-10|15/09/2023|12.29||465710000000|465700000000|983.09997558594|1
2024-01-21 21:12:21|04620|44232|8031|8.9T|8900000000000|5,933.0|4338703|54.42|42|2024-05-01|15/03/2024||100.15||3507760000000|5933|1|2024-02-02|15/12/2023||176.05||3366910000000|5933|1
2024-01-21 21:12:27|04621|44125|4183|828.80B|828800000000|4,403.0|835848|49.61|42|2024-05-15|15/03/2024||95.45||450490000000|4403|1|2024-02-07|15/12/2023||164.37||445870000000|4403|1
2024-01-21 21:12:32|04622|44153|8801|3.46T|3460000000000|3,709.0|3155127|56.37|42|2024-05-10|15/03/2024||51.53||667000000000|3709|1|2024-02-09|15/12/2023||48.43||517490000000|3709|1
2024-01-21 21:12:38|04623|44315|5706|270.22B|270220000000|4,727.0|492463|42.59|42|2024-05-08|15/03/2024||54.27||164630000000|4727|1|2024-02-07|15/12/2023||87.84||156470000000|4727|1
2024-01-21 21:12:43|04624|44238|9104|1.87T|1870000000000|5,157.0|6674113|54.17|41|2024-04-30|15/03/2024||130.9||355900000000|5157|1|2024-01-31|15/12/2023||119.4||391800000000|5157|1
2024-01-21 21:12:49|04625|952288|6005|295.19B|295190000000|2,677.5|253222|-14.73|36|2024-05-16|15/03/2024||||48500000000|2677.5|1|2024-02-07|15/12/2023||||33050000000|2677.5|1
2024-01-21 21:12:55|04626|44327|8411|6.45T|6450000000000|2,543.5|11703820|28.01|39|2024-05-15|15/03/2024||46.47||594290000000|2543.5|1|2024-02-02|15/12/2023||49.64||574610000000|2543.5|1
2024-01-21 21:13:02|04627|949912|4534|118.53B|118530000000|3,330.0|31002|0.45|37|2024-05-13|15/03/2024||||24700000000|3330|1|2024-02-05|15/12/2023||||27820000000|3330|1
2024-01-21 21:13:07|04628|1034504|3994|289.86B|289860000000|5,354.0|895455|18.06|29|2024-04-15|15/02/2024||-22.22||9270000000|5354|1|2024-01-12|15/11/2023|-23.34|-30.22|8800000000|8470000000|4447|1
2024-01-21 21:13:13|04629|949903|3064|709.58B|709580000000|1,428.0|2752307|-26.51|36|2024-02-02|15/12/2023||12.6||67130000000|1428|1|2023-10-26|15/09/2023|10.65|11.07|62820000000|63570000000|1212|1
2024-01-21 21:13:19|04630|951788|2201|242.34B|242340000000|2,674.5|443495|43.21|36|2024-05-10|15/03/2024||11.12||49000000000|2674.5|1|2024-02-08|15/12/2023||33.78||53500000000|2674.5|1
2024-01-21 21:13:24|04631|951797|2264|253.82B|253820000000|2,924.5|346348|-39.14|36|2024-05-09|15/03/2024||1.76||123690000000|2924.5|1|2024-02-09|15/12/2023||30.76||140130000000|2924.5|1
2024-01-21 21:13:30|04632|44128|8725|3.1T|3100000000000|5,867.0|1489190|41.34|43|2024-05-17|15/03/2024||154.06||1412000000000|5867|1|2024-02-14|15/12/2023||106.85||1335800000000|5867|1
2024-01-21 21:13:36|04633|943427|6981|5.62T|5620000000000|2,972.5|5690588|-59.33|38|2024-04-26|15/03/2024||17.82||391820000000|2972.5|1|2024-02-02|15/12/2023||33.09||440750000000|2972.5|1
2024-01-21 21:13:42|04634|946196|6268|333.53B|333530000000|2,778.5|626990|-20.73|35|2024-04-26|15/03/2024||||73500000000|2778.5|1|2024-02-13|15/12/2023||37.9||81200000000|2778.5|1
2024-01-21 21:13:47|04635|952678|8012|268.93B|268930000000|2,364.0|223563|18.5|36|2024-05-07|15/03/2024||||247500000000|2364|1|2024-02-06|15/12/2023||||246500000000|2364|1
2024-01-21 21:13:53|04636|946316|9048|448.83B|448830000000|2,283.0|467173|7.74|37|2024-05-08|15/03/2024||||151360000000|2283|1|2024-02-13|15/12/2023||||148850000000|2283|1
2024-01-21 21:13:59|04637|952895|9044|325.83B|325830000000|2,877.5|255542|2.51|36|2024-04-26|15/03/2024||||66220000000|2877.5|1|2024-01-31|15/12/2023||||64070000000|2877.5|1
2024-01-21 21:14:05|04638|44241|6701|2.43T|2430000000000|9,129.0|1198223|104.23|41|2024-04-26|15/03/2024||325.82||1048510000000|9129|1|2024-01-30|15/12/2023||95.49||830320000000|9129|1
2024-01-21 21:14:11|04639|952566|7518|184.97B|184970000000|2,333.0|921372|-32.96|36|2024-04-25|15/03/2024||79.33||63700000000|2333|1|2024-02-01|15/12/2023||26.14||43630000000|2333|1
2024-01-21 21:14:17|04640|946124|3659|1.92T|1920000000000|2,274.5|2616008|-22.61|37|2024-05-09|15/03/2024||||134300000000|2274.5|1|2024-02-08|15/12/2023||8||93610000000|2274.5|1
2024-01-21 21:14:22|04641|44275|5333|544.36B|544360000000|1,805.5|2010058|6.14|42|2024-04-26|15/03/2024||33.86||146760000000|1805.5|1|2024-01-31|15/12/2023||38.23||144310000000|1805.5|1
2024-01-21 21:14:27|04642|946173|5334|793.89B|793890000000|3,934.0|1103242|59.59|37|2024-04-26|15/03/2024||78.38||152180000000|3934|1|2024-01-31|15/12/2023||101.8||149690000000|3934|1
2024-01-21 21:14:34|04643|44174|2282|503.04B|503040000000|4,903.0|436755|33.78|42|2024-05-08|15/03/2024||39.75||299260000000|4903|1|2024-02-01|15/12/2023||68.69||359940000000|4903|1
2024-01-21 21:14:40|04644|946187|5991|271.26B|271260000000|1,197.5|399773|39.73|36|2024-02-13|15/12/2023|||||1197.5|1|2023-11-13|15/09/2023|31.79||182900000000||1151.5|1
2024-01-21 21:14:47|04645|44214|2871|446.91B|446910000000|3,499.0|539280|30.46|42|2024-05-14|15/03/2024||||163400000000|3499|1|2024-02-06|15/12/2023||||179950000000|3499|1
2024-01-21 21:14:54|04646|946213|6594|3.29T|3290000000000|5,726.0|3671125|-20.64|37|2024-04-23|15/03/2024||60.33||566830000000|5726|1|2024-01-24|15/12/2023||74.59||591030000000|5726|1
2024-01-21 21:15:00|04647|946266|7988|378.56B|378560000000|3,796.0|344798|16.44|37|2024-05-10|15/03/2024||6.74||87520000000|3796|1|2024-02-05|15/12/2023||78.73||91020000000|3796|1
2024-01-21 21:15:06|04648|946227|6849|381.44B|381440000000|4,533.0|236098|37.99|37|2024-05-09|15/03/2024||82.77||63800000000|4533|1|2024-02-02|15/12/2023||38.04||54300000000|4533|1
2024-01-21 21:15:14|04649|951775|2127|240.74B|240740000000|742.6|4589878|-55.82|36|2024-04-30|15/03/2024||10.17||11960000000|742.59997558594|1|2024-01-30|15/12/2023||8.33||11210000000|742.59997558594|1
2024-01-21 21:15:23|04650|946271|8056|438.91B|438910000000|4,366.0|334835|32.3|37|2024-05-09|15/03/2024||56.65||109430000000|4366|1|2024-02-01|15/12/2023||48.18||80130000000|4366|1
2024-01-21 21:15:28|04651|952906|9072|196.85B|196850000000|3,102.0|124275|31.61|35|2024-02-02|15/12/2023|||||3102|1|2023-11-10|15/09/2023|61.45||54880000000||3164|1
2024-01-21 21:15:32|04652|44172|7731|509.6B|509600000000|1,471.0|1957597|20.38|42|2024-05-09|15/03/2024||16.5||170740000000|1471|1|2024-02-08|15/12/2023||41.6||172670000000|1471|1
2024-01-21 21:15:39|04653|946265|7974|9.47T|9470000000000|8,136.0|4384615|47.66|37|2024-05-07|15/03/2024||54.03||280640000000|8136|1|2024-02-06|15/12/2023||106.09||572600000000|8136|1
2024-01-21 21:15:44|04654|44250|5214|280.18B|280180000000|3,143.0|707023|32.11|40|2024-02-05|15/12/2023||||77280000000|3143|1|2023-10-30|15/09/2023|-5.59||70190000000|76040000000|2793.5|1
2024-01-21 21:15:49|04655|44223|9147|763.94B|763940000000|8,687.0|340798|21.33|41|2024-02-14|15/12/2023||181.84||600350000000|8687|1|2023-11-13|15/09/2023|58.27|101.7|543490000000|556790000000|7703|1
2024-01-21 21:15:55|04656|44140|4272|221.08B|221080000000|1,333.0|308533|16.22|42|2024-01-31|15/12/2023|||||1333|1|2023-11-07|15/09/2023|20.68||49320000000||1339|1
2024-01-21 21:16:02|04657|44310|5703|107.47B|107470000000|1,735.0|239822|9.6|42|2024-05-14|15/03/2024||||147020000000|1735|1|2024-01-31|15/12/2023||||136500000000|1735|1
2024-01-21 21:16:08|04658|946155|4612|2.57T|2570000000000|1,092.5|2825715|-2.11|33|2024-05-15|15/03/2024||13.97||358650000000|1092.5|1|2024-02-14|15/12/2023||9.87||360360000000|1092.5|1
2024-01-21 21:16:14|04659|44289|3863|147.14B|147140000000|1,275.0|630263|37.99|42|2024-05-15|15/03/2024||||329240000000|1275|1|2024-02-09|15/12/2023||||306890000000|1275|1
2024-01-21 21:16:20|04660|952089|4516|343.57B|343570000000|5,101.0|369928|-23.75|36|2024-05-08|15/03/2024||41.43||37860000000|5101|1|2024-02-09|15/12/2023||113.51||35950000000|5101|1
2024-01-21 21:16:26|04661|946133|4114|202.12B|202120000000|5,490.0|111637|4.57|37|2024-05-07|15/03/2024||70.22||98380000000|5490|1|2024-02-06|15/12/2023||50.16||96880000000|5490|1
2024-01-21 21:16:32|04662|44280|5401|3.17T|3170000000000|3,444.0|6788530|31.05|42|2024-05-09|15/03/2024||88.14||2406070000000|3444|1|2024-02-07|15/12/2023||80.16||2231160000000|3444|1
2024-01-21 21:16:38|04663|44109|1332|245.9B|245900000000|790.1|1779473|50.21|42|2024-05-09|15/03/2024||||199600000000|790.09997558594|1|2024-02-06|15/12/2023||||207900000000|790.09997558594|1
2024-01-21 21:16:44|04664|44263|9432|15.74T|15740000000000|187.1|157398181|-95.08|43|2024-05-10|15/03/2024||3.12||3500550000000|187.10000610352|1|2024-02-08|15/12/2023||4.06||3304440000000|187.10000610352|1
2024-01-21 21:16:50|04665|946325|9404|429.82B|429820000000|1,696.0|706710|67.09|37|2024-05-09|15/03/2024||||110050000000|1696|1|2024-02-01|15/12/2023||||106550000000|1696|1
2024-01-21 21:16:56|04666|44233|9101|2.35T|2350000000000|4,978.0|7340663|56.54|42|2024-05-08|15/03/2024||85||481700000000|4978|1|2024-02-05|15/12/2023||85.2||561200000000|4978|1
2024-01-21 21:17:02|04667|946274|8086|194.25B|194250000000|1,191.0|520093|17.22|37|2024-05-09|15/03/2024||13.4||148260000000|1191|1|2024-02-08|15/12/2023||22.1||156750000000|1191|1
2024-01-21 21:17:08|04668|952892|9031|191.32B|191320000000|2,432.0|128113|2.36|35|2024-02-08|15/12/2023|||||2432|1|2023-11-10|15/09/2023|20.07||100340000000||2374.5|1
2024-01-21 21:17:15|04669|946083|1820|159.94B|159940000000|4,052.0|269218|2.45|37|2024-05-09|15/03/2024||||100340000000|4052|1|2024-02-06|15/12/2023||||90700000000|4052|1
2024-01-21 21:17:21|04670|44314|4021|811.7B|811700000000|5,826.0|690647|-0.07|42|2024-05-10|15/03/2024||79.51||71780000000|5826|1|2024-02-09|15/12/2023||63.6||52510000000|5826|1
2024-01-21 21:17:28|04671|44127|7201|2.28T|2280000000000|570.8|27066645|32.62|42|2024-05-09|15/03/2024||11.81||3694810000000|570.79998779297|1|2024-02-08|15/12/2023||18.93||3366590000000|570.79998779297|1
2024-01-21 21:17:34|04672|44164|2002|600.9B|600900000000|2,021.0|1245652|25.14|42|2024-05-13|15/03/2024||17.83||203760000000|2021|1|2024-01-30|15/12/2023||25.05||221180000000|2021|1
2024-01-21 21:17:40|04673|44244|3105|186.97B|186970000000|1,190.0|580102|26.46|42|2024-05-09|15/03/2024||||120000000000|1190|1|2024-02-09|15/12/2023||||134000000000|1190|1
2024-01-21 21:17:46|04674|946110|2897|1.51T|1510000000000|4,978.0|1053964|49.79|37|2024-05-09|15/03/2024||42.39||183450000000|4978|1|2024-02-13|15/12/2023||57.22||198280000000|4978|1
2024-01-21 21:17:53|04675|946342|9843|2.07T|2070000000000|18,290.0|728730|12.07|40|2024-05-08|15/03/2024||196.38||243990000000|18290|1|2024-02-08|15/12/2023||218.54||222390000000|18290|1
2024-01-21 21:17:59|04676|44458|6988|1.59T|1590000000000|11,140.0|584238|42.09|42|2024-04-26|15/03/2024||138.61||224120000000|11140|1|2024-01-26|15/12/2023||198.52||246800000000|11140|1
2024-01-21 21:18:06|04677|952080|4403|540.56B|540560000000|6,738.0|155682|25.71|36|2024-05-08|15/03/2024||||64150000000|6738|1|2024-02-07|15/12/2023||||57850000000|6738|1
2024-01-21 21:18:12|04678|946241|7240|321.18B|321180000000|1,940.0|493265|65.11|37|2024-05-09|15/03/2024||||186760000000|1940|1|2024-02-02|15/12/2023||||206000000000|1940|1
2024-01-21 21:18:18|04679|44113|8604|2.2T|2200000000000|730.6|13175580|43.93|38|2024-04-25|15/03/2024||16.5||367000000000|730.59997558594|1|2024-01-31|15/12/2023||14.3||353000000000|730.59997558594|1
2024-01-21 21:18:25|04680|946116|3231|696.77B|696770000000|4,015.0|680982|43.7|37|2024-04-25|15/03/2024||92.46||244700000000|4015|1|2024-01-31|15/12/2023||92.68||135350000000|4015|1
2024-01-21 21:18:33|04681|946142|4307|2.56T|2560000000000|4,374.0|1290853|37.55|37|2024-04-25|15/03/2024||39.45||188120000000|4374|1|2024-01-31|15/12/2023||36.86||188440000000|4374|1
2024-01-21 21:18:38|04682|44186|6471|387.14B|387140000000|792.3|2075463|12.86|42|2024-05-07|15/03/2024||||204610000000|792.29998779297|1|2024-02-02|15/12/2023||||196200000000|792.29998779297|1
2024-01-21 21:18:46|04683|44191|6472|141.77B|141770000000|267|5236693|2.69|42|2024-05-10|15/03/2024||||214230000000|267|1|2024-02-02|15/12/2023||||210150000000|267|1
2024-01-21 21:18:52|04684|44308|9613|3.01T|3010000000000|2,145.5|4101068|11.28|42|2024-05-09|15/03/2024||37.83||1120490000000|2145.5|1|2024-02-07|15/12/2023||25.78||1065060000000|2145.5|1
2024-01-21 21:18:58|04685|44134|1802|966.52B|966520000000|1,348.0|2475005|39.54|43|2024-05-13|15/03/2024||33.71||621670000000|1348|1|2024-02-05|15/12/2023||17.15||569570000000|1348|1
2024-01-21 21:19:04|04686|952127|4684|2.16T|2160000000000|24,315.0|220645|21.15|36|2024-04-23|15/03/2024||160.72||28650000000|24315|1|2024-01-24|15/12/2023||168.24||28650000000|24315|1
2024-01-21 21:19:11|04687|44193|9007|823.73B|823730000000|2,289.0|1049902|39.15|42|2024-04-26|15/03/2024||-2.35||107470000000|2289|1|2024-02-08|15/12/2023||20.36||105500000000|2289|1
2024-01-21 21:19:17|04688|44284|3861|573.14B|573140000000|578.2|5293318|10.77|42|2024-05-10|15/03/2024||||459530000000|578.20001220703|1|2024-02-05|15/12/2023||||446400000000|578.20001220703|1
2024-01-21 21:19:24|04689|44141|6103|196.33B|196330000000|6,372.0|182233|32.61|42|2024-04-26|15/03/2024||166.07||60000000000|6372|1|2024-01-31|15/12/2023||158.35||57950000000|6372|1
2024-01-21 21:19:31|04690|44177|7733|2.67T|2670000000000|2,255.0|4829092|-5.25|43|2024-05-10|15/03/2024||38.92||258170000000|2255|1|2024-02-14|15/12/2023||25.07||236740000000|2255|1
2024-01-21 21:19:39|04691|946215|6645|1.34T|1340000000000|6,803.0|1082705|0.19|37|2024-04-25|15/03/2024||38.05||231030000000|6803|1|2024-02-05|15/12/2023||32.09||202460000000|6803|1
2024-01-21 21:19:46|04692|946147|4528|1.22T|1220000000000|2,548.0|1711673|-11.97|37|2024-05-09|15/03/2024||61.29||122090000000|2548|1|2024-01-31|15/12/2023||70.68||149660000000|2548|1
2024-01-21 21:19:52|04693|951943|3288|530.12B|530120000000|4,422.0|669808|-8.92|35|2024-02-14|15/12/2023||163||263000000000|4422|1|2023-11-14|15/09/2023|||363150000000|363150000000|5022|1
2024-01-21 21:19:59|04694|946163|4716|1.53T|1530000000000|11,895.0|116413|39.29|37|2024-03-21|15/02/2024||100.98||59000000000|11895|1|2023-12-19|15/11/2023|107.67|103.24|60050000000|59160000000|11045|1
2024-01-21 21:20:05|04695|946159|4661|9.11T|9110000000000|5,562.0|3556815|38.67|37|2024-04-26|15/03/2024||14.12||149800000000|5562|1|2024-01-30|15/12/2023||29.12||178550000000|5562|1
2024-01-21 21:20:11|04696|943425|8591|3.16T|3160000000000|2,788.5|4008138|26.72|38|2024-05-08|15/03/2024||83.38||790690000000|2788.5|1|2024-02-07|15/12/2023||80.11||740430000000|2788.5|1
2024-01-21 21:20:17|04697|44298|9532|1.26T|1260000000000|3,063.0|1378140|50.59|42|2024-04-23|15/03/2024||57.9||585700000000|3063|1|2024-01-30|15/12/2023||32||472570000000|3063|1
2024-01-21 21:20:23|04698|946191|6136|191.12B|191120000000|2,026.5|318318|5.82|37|2024-04-12|15/02/2024||||36500000000|2026.5|1|2024-01-11|15/11/2023|||39970000000|38790000000|2006.5|1
2024-01-21 21:20:29|04699|946165|4768|1.18T|1180000000000|6,235.0|489148|50.24|37|2024-04-25|15/03/2024||65.13||254760000000|6235|1|2024-01-31|15/12/2023||65.51||238350000000|6235|1
2024-01-21 21:20:35|04700|946153|4578|3.14T|3140000000000|5,790.0|1103703|39.25|37|2024-05-10|15/03/2024||101.5||475690000000|5790|1|2024-02-14|15/12/2023||73.19||508420000000|5790|1
2024-01-21 21:20:41|04701|951826|2427|219.12B|219120000000|1,739.0|1907895|80.21|35|2024-02-16|15/12/2023||||199280000000|1739|1|2023-11-15|15/06/2023|3.86||184840000000|189990000000|1204.5|1
2024-01-21 21:20:48|04702|952776|8283|281.11B|281110000000|4,459.0|103130|-2.21|36|2024-05-08|15/03/2024||||263400000000|4459|1|2024-01-31|15/12/2023||||300280000000|4459|1
2024-01-21 21:20:55|04703|946257|7532|1.98T|1980000000000|3,326.0|1864010|41.35|37|2024-05-07|15/03/2024||28.57||510350000000|3326|1|2024-02-13|15/12/2023||29.95||541320000000|3326|1
2024-01-21 21:21:00|04704|44256|6752|3.27T|3270000000000|1,399.5|10430488|22.07|42|2024-05-09|15/03/2024||12.27||2140310000000|1399.5|1|2024-02-02|15/12/2023||33.33||2113700000000|1399.5|1
2024-01-21 21:21:05|04705|946160|4666|307.62B|307620000000|1,804.0|1298375|-16.52|36|2024-02-29|15/01/2024||38.29||87150000000|1804|1|2023-12-14|15/10/2023|12.7|47.3|88620000000|88620000000|1816|1
2024-01-21 21:21:11|04706|946087|1893|232.16B|232160000000|815|1360795|27.34|37|2024-05-10|15/03/2024||||169940000000|815|1|2024-02-08|15/12/2023||||154500000000|815|1
2024-01-21 21:21:17|04707|969040|4587|178.6B|178600000000|1,378.0|1004245|-31.95|32|2024-02-14|15/12/2023||9.97||9070000000|1378|1|2023-11-09|15/09/2023|32.92|28.19|13120000000|11050000000|1259|1
2024-01-21 21:21:23|04708|949899|2181|537.71B|537710000000|235.3|14296613|-91.4|37|2024-05-15|15/03/2024||||343530000000|235.30000305176|1|2024-02-14|15/12/2023||||344750000000|235.30000305176|1
2024-01-21 21:21:30|04709|952657|7956|187.28B|187280000000|1,566.0|1081580|-19.94|40|2024-02-15|15/12/2023||7.76||25210000000|1566|1|2023-11-08|15/09/2023|22.69|19.44|24940000000|26310000000|1600|1
2024-01-21 21:21:36|04710|952627|7846|162.18B|162180000000|4,111.0|121535|-8.34|35|2024-02-13|15/12/2023|||||4111|1|2023-11-07|15/09/2023|54.43||26850000000||5319|1
2024-01-21 21:21:43|04711|952172|4927|337.72B|337720000000|1,526.5|1017163|-13.66|36|2024-04-26|15/03/2024||15.96||42590000000|1526.5|1|2024-02-14|15/12/2023||13.43||47420000000|1526.5|1
2024-01-21 21:21:50|04712|961975|3923|428.84B|428840000000|2,366.5|1044987|34.61|32|2024-05-13|15/03/2024||10.78||10660000000|2366.5|1|2024-02-13|15/12/2023||7.76||9990000000|2366.5|1
2024-01-21 21:21:56|04713|952147|4755|1.39T|1390000000000|651.2|18489945|2.88|36|2024-05-10|15/03/2024||||528630000000|651.20001220703|1|2024-02-14|15/12/2023||4.14||596590000000|651.20001220703|1
2024-01-21 21:22:00|04714|952303|6098|9.66T|9660000000000|6,224.0|4847885|49.69|36|2024-05-13|15/03/2024||23.64||827980000000|6224|1|2024-02-09|15/12/2023||40.13||849550000000|6224|1
2024-01-21 21:22:07|04715|952874|8876|232.13B|232130000000|1,518.5|586150|-28.98|36|2024-05-09|15/03/2024||||37500000000|1518.5|1|2024-02-08|15/12/2023||||32900000000|1518.5|1
2024-01-21 21:22:12|04716|100158|6723|4.58T|4580000000000|2,586.5|14607208|100.19|40|2024-04-25|15/03/2024||58.43||362770000000|2586.5|1|2024-02-08|15/12/2023||47.4||361390000000|2586.5|1
2024-01-21 21:22:19|04717|946126|3941|232.85B|232850000000|940.2|994312|5.76|37|2024-05-10|15/03/2024||||204900000000|940.20001220703|1|2024-02-06|15/12/2023||||258420000000|940.20001220703|1
2024-01-21 21:22:24|04718|44292|8308|1.78T|1780000000000|762.7|12515313|7.51|43|2024-05-10|15/03/2024||17.42||165900000000|762.70001220703|1|2024-01-31|15/12/2023||15.13||144430000000|762.70001220703|1
2024-01-21 21:22:30|04719|952126|4681|266.21B|266210000000|2,498.0|373778|8.19|36|2024-05-13|15/03/2024||29.07||67370000000|2498|1|2024-02-09|15/12/2023||27.09||45900000000|2498|1
2024-01-21 21:22:38|04720|44192|7752|716.31B|716310000000|1,176.0|1881220|21.36|42|2024-05-08|15/03/2024||33.05||616570000000|1176|1|2024-02-06|15/12/2023||21.25||578000000000|1176|1
2024-01-21 21:22:44|04721|946185|5947|474.15B|474150000000|3,311.0|571537|2.19|37|2024-05-08|15/03/2024||64.72||121060000000|3311|1|2024-02-08|15/12/2023||52.62||115750000000|3311|1
2024-01-21 21:22:52|04722|946232|6963|1.03T|1030000000000|2,675.5|4355870|-73.16|37|2024-05-07|15/03/2024||23.76||127030000000|2675.5|1|2024-02-01|15/12/2023||30.27||125190000000|2675.5|1
2024-01-21 21:22:58|04723|949911|4527|672.33B|672330000000|2,947.0|918488|30.92|37|2024-05-10|15/03/2024||21.5||69470000000|2947|1|2024-02-09|15/12/2023||41.6||72410000000|2947|1
2024-01-21 21:23:04|04724|946255|7453|622.4B|622400000000|2,353.0|3688360|70.38|37|2024-04-11|15/02/2024||34.6||158080000000|2353|1|2024-01-12|15/11/2023|37.07|32.57|162910000000|160790000000|2460.5|1
2024-01-21 21:23:10|04725|946204|6417|416.47B|416470000000|8,977.0|689993|72.97|37|2024-05-09|15/03/2024||||34370000000|8977|1|2024-02-07|15/12/2023||||55630000000|8977|1
2024-01-21 21:23:15|04726|946317|9065|296.19B|296190000000|5,194.0|171898|11.1|37|2024-05-08|15/03/2024||||149300000000|5194|1|2024-01-30|15/12/2023||||146200000000|5194|1
2024-01-21 21:23:21|04727|946276|8136|491.22B|491220000000|6,240.0|674340|38.36|37|2024-05-10|15/03/2024||||26940000000|6240|1|2024-02-14|15/12/2023||||27600000000|6240|1
2024-01-21 21:23:27|04728|1131558|4443|149.45B|149450000000|1,340.0|1330763|-15.19|21|2024-04-10|15/02/2024||4.67||8400000000|1340|1|2024-01-12|15/11/2023|0.93|1.68|8220000000|8100000000|1485|1
2024-01-21 21:23:33|04729|946149|4536|532.46B|532460000000|1,466.0|1419997|42.88|37|2024-05-09|15/03/2024||7.65||79150000000|1466|1|2024-02-08|15/12/2023||13.29||72550000000|1466|1
2024-01-21 21:23:39|04730|946183|5929|512.57B|512570000000|2,329.5|777285|88.62|37|2024-05-13|15/03/2024||66.02||179430000000|2329.5|1|2024-01-31|15/12/2023||31||143140000000|2329.5|1
2024-01-21 21:23:45|04731|44179|2501|528.62B|528620000000|6,786.0|634315|128.02|41|2024-02-14|15/12/2023||||132250000000|6786|1|2023-11-10|15/09/2023|104.78||139220000000|133310000000|5420|1
2024-01-21 21:23:50|04732|952104|4887|244.16B|244160000000|5,574.0|238862|42.38|36|2024-05-08|15/03/2024||39.11||50010000000|5574|1|2024-02-14|15/12/2023||57.85||61200000000|5574|1
2024-01-21 21:23:57|04733|946294|8473|991.18B|991180000000|3,598.0|1974355|34.5|37|2024-04-25|15/03/2024||92.88||274100000000|3598|1|2024-02-07|15/12/2023||89.24||263350000000|3598|1
2024-01-21 21:24:02|04734|946339|9719|915.69B|915690000000|2,931.0|771963|44.74|37|2024-04-26|15/03/2024||40.26||128070000000|2931|1|2024-01-31|15/12/2023||31.9||118220000000|2931|1
2024-01-21 21:24:08|04735|44318|9735|2.32T|2320000000000|10,985.0|520328|43.8|31|2024-05-09|15/03/2024||119.3||315970000000|10985|1|2024-02-08|15/12/2023||123.1||287360000000|10985|1
2024-01-21 21:24:21|04736|946207|6460|458.39B|458390000000|2,122.0|1528300|6.53|37|2024-05-10|15/03/2024||-0.6||115900000000|2122|1|2024-02-09|15/12/2023||86||135540000000|2122|1
2024-01-21 21:24:29|04737|952890|9024|617.5B|617500000000|2,051.0|1603095|37.1|36|2024-05-09|15/03/2024||0.8||112790000000|2051|1|2024-02-08|15/12/2023||28.35||111810000000|2051|1
2024-01-21 21:24:35|04738|946217|6724|735.04B|735040000000|2,216.5|1273545|16.84|37|2024-04-26|15/03/2024||48.5||353790000000|2216.5|1|2024-02-02|15/12/2023||57.5||360830000000|2216.5|1
2024-01-21 21:24:41|04739|946318|9076|389.25B|389250000000|2,169.5|597793|86.38|37|2024-05-10|15/03/2024||||156700000000|2169.5|1|2024-02-09|15/12/2023||||165400000000|2169.5|1
2024-01-21 21:24:47|04740|946139|4204|913.42B|913420000000|2,148.0|1144467|14.5|37|2024-04-25|15/03/2024||||353350000000|2148|1|2024-01-30|15/12/2023||||318350000000|2148|1
2024-01-21 21:24:53|04741|44154|1928|2.2T|2200000000000|3,390.0|2060078|39.11|42|2024-03-08|15/01/2024||85.53||892670000000|3390|1|2023-12-07|15/10/2023|75.98|64.23|727070000000|766700000000|3137|1
2024-01-21 21:24:57|04742|44254|3382|5.02T|5020000000000|5,705.0|2451160|-4.29|42|2024-04-10|15/02/2024||73.77||2920930000000|5705|1|2024-01-11|15/11/2023|115.4|123.71|3033210000000|3020780000000|5712|1
2024-01-21 21:25:03|04743|952815|8410|359.16B|359160000000|307|4453058|16.29|36|2024-05-10|15/03/2024||2.78||59500000000|307|1|2024-02-09|15/12/2023||4.5||54000000000|307|1
2024-01-21 21:25:08|04744|1056361|9143|1.25T|1250000000000|1,998.0|1312402|8.18|27|2024-04-29|15/03/2024||30.56||333610000000|1998|1|2024-01-26|15/12/2023||40.95||365550000000|1998|1
2024-01-21 21:25:14|04745|969284|6753|689.2B|689200000000|1,061.5|3864155|3.16|31|2024-05-09|15/03/2024||0.2667||618100000000|1061.5|1|2024-02-06|15/12/2023||13.17||668360000000|1061.5|1
2024-01-21 21:25:20|04746|1011980|3697|449.96B|449960000000|25,585.0|275508|6.56|31|2024-04-11|15/02/2024||140.4||28270000000|25585|1|2024-01-12|15/11/2023|62.3|85.44|25070000000|25890000000|35210|1
2024-01-21 21:25:26|04747|946333|9507|216.98B|216980000000|1,055.0|691657|48.17|37|2024-04-25|15/03/2024||-3.2||220600000000|1055|1|2024-01-30|15/12/2023||25.7||204100000000|1055|1
2024-01-21 21:25:32|04748|946260|7701|1.22T|1220000000000|4,125.0|712717|8.27|37|2024-05-07|15/03/2024||58.5||146970000000|4125|1|2024-02-06|15/12/2023||41.6||123150000000|4125|1
2024-01-21 21:25:38|04749|946277|8227|607.13B|607130000000|16,520.0|162315|32.9|37|2024-04-01|15/02/2024||196.39||157500000000|16520|1|2023-12-25|15/11/2023|329.89|300.08|162820000000|165000000000|15670|1
2024-01-21 21:25:44|04750|946252|7309|1.94T|1940000000000|21,525.0|234725|-0.44|37|2024-04-23|15/03/2024||262.44||128430000000|21525|1|2024-02-13|15/12/2023||175.04||105070000000|21525|1
2024-01-21 21:25:51|04751|44139|1803|722.81B|722810000000|1,004.0|3146125|44.05|43|2024-05-09|15/03/2024||19.65||583850000000|1004|1|2024-02-08|15/12/2023||18.11||467390000000|1004|1
2024-01-21 21:25:56|04752|44115|4063|11.37T|11370000000000|5,767.0|6694460|71.64|42|2024-04-26|15/03/2024||62.77||615850000000|5767|1|2024-01-26|15/12/2023||69.88||630620000000|5767|1
2024-01-21 21:26:02|04753|946234|6967|733.55B|733550000000|5,429.0|1124850|48.74|37|2024-04-26|15/03/2024||94.79||69060000000|5429|1|2024-01-31|15/12/2023||76.09||66350000000|5429|1
2024-01-21 21:26:08|04754|44277|8303|567.13B|567130000000|2,766.0|310878|19.74|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
2024-01-21 21:26:14|04755|44170|4507|2.1T|2100000000000|7,297.0|1114053|19.47|42|2024-05-08|15/03/2024||137.08||109670000000|7297|1|2024-01-31|15/12/2023||198.71||116320000000|7297|1
2024-01-21 21:26:20|04756|946119|3360|213.7B|213700000000|2,265.0|250933|-10.44|37|2024-05-10|15/03/2024||53.44||176690000000|2265|1|2024-02-09|15/12/2023||28.83||150880000000|2265|1
2024-01-21 21:26:27|04757|44215|4911|1.6T|1600000000000|3,991.0|3830560|-37.89|42|2024-05-09|15/03/2024||28.99||257030000000|3991|1|2024-02-09|15/12/2023||12.18||242620000000|3991|1
2024-01-21 21:26:34|04758|44322|5831|701.23B|701230000000|1,264.0|1582517|17.91|43|2024-05-09|15/03/2024||34.79|||1264|1|2024-02-01|15/12/2023||21.28||38200000000|1264|1
2024-01-21 21:26:40|04759|949826|1414|347.9B|347900000000|6,656.0|109665|25.82|37|2024-05-08|15/03/2024||73.16||23180000000|6656|1|2024-02-09|15/12/2023||62.57||21960000000|6656|1
2024-01-21 21:26:46|04760|952951|9601|129.33B|129330000000|9,415.0|52235|-10.42|36|2024-04-12|15/02/2024|||||9415|1|2024-01-12|15/11/2023|-58.96||19570000000||9861|1
2024-01-21 21:26:53|04761|44304|4004|533.45B|533450000000|2,945.0|1554553|40.51|42|2024-05-08|15/03/2024||||332000000000|2945|1|2024-02-14|15/12/2023||||351300000000|2945|1
2024-01-21 21:26:58|04762|951927|3197|549.3B|549300000000|2,414.5|1911857|59.69|36|2024-05-10|15/03/2024||||89600000000|2414.5|1|2024-02-14|15/12/2023||6.82||84570000000|2414.5|1
2024-01-21 21:27:04|04763|946197|6273|5.34T|5340000000000|82,880.0|231043|35.2|37|2024-05-15|15/03/2024||601.25||192130000000|82880|1|2024-02-13|15/12/2023||654.72||195480000000|82880|1
2024-01-21 21:27:10|04764|951783|2175|217.29B|217290000000|2,506.0|519882|-23.6|36|2024-04-26|15/03/2024||28.41||15210000000|2506|1|2024-01-31|15/12/2023||5.16||11870000000|2506|1
2024-01-21 21:27:16|04765|1116052|9434|9.26T|9260000000000|1,947.0|7760523|32.58|28|2024-05-08|15/03/2024||8.42||1639580000000|1947|1|2024-02-07|15/12/2023||22.71||1583130000000|1947|1
2024-01-21 21:27:23|04766|44333|9984|9.62T|9620000000000|6,565.0|8092732|11.61|42|2024-05-08|15/03/2024||72.33||1882220000000|6565|1|2024-02-08|15/12/2023||104.7||1808950000000|6565|1
2024-01-21 21:27:28|04767|951812|2331|405.69B|405690000000|809.4|1041918|-76.87|36|2024-05-10|15/03/2024||||138910000000|809.40002441406|1|2024-01-31|15/12/2023||||127660000000|809.40002441406|1
2024-01-21 21:27:35|04768|44199|2768|762.69B|762690000000|3,447.0|1660102|37.66|41|2024-02-02|15/12/2023|||||3447|1|2023-10-31|15/09/2023|115.2||631260000000||3094|1
2024-01-21 21:27:40|04769|44123|8630|2.49T|2490000000000|7,575.0|1223285|32.78|35|2024-05-17|15/03/2024||198.58||1054000000000|7575|1|2024-02-14|15/12/2023||132.39||1146000000000|7575|1
2024-01-21 21:27:47|04770|44266|6758|17.86T|17860000000000|14,525.0|3140230|27.08|31|2024-04-29|15/03/2024||125.03||2933670000000|14525|1|2024-02-01|15/12/2023||254.18||3576510000000|14525|1
2024-01-21 21:27:54|04771|946312|9003|273.5B|273500000000|2,791.5|163142|29.06|37|2024-04-25|15/03/2024||||68880000000|2791.5|1|2024-02-02|15/12/2023||||69280000000|2791.5|1
2024-01-21 21:27:59|04772|946337|9684|689.96B|689960000000|5,752.0|798978|-5.39|37|2024-05-10|15/03/2024||52.48||101330000000|5752|1|2024-02-05|15/12/2023||91.63||86700000000|5752|1
2024-01-21 21:28:05|04773|946230|6923|448.97B|448970000000|2,758.0|626052|7.15|37|2024-04-24|15/03/2024||45.9||125510000000|2758|1|2024-01-31|15/12/2023||61.2||121800000000|2758|1
2024-01-21 21:28:12|04774|44167|7270|2.14T|2140000000000|2,899.0|3232733|43.91|42|2024-05-10|15/03/2024||123.73||1227150000000|2899|1|2024-02-08|15/12/2023||122.3||1206610000000|2899|1
2024-01-21 21:28:18|04775|946259|7649|399.43B|399430000000|6,622.0|183700|14.57|37|2024-04-02|15/02/2024||100.67||187600000000|6622|1|2023-12-26|15/11/2023|99.14|85.75|184570000000|181930000000|6344|1
2024-01-21 21:28:24|04776|44279|3436|856.38B|856380000000|2,449.0|5575590|30.47|39|2024-05-09|15/03/2024||36.27||103000000000|2449|1|2024-02-14|15/12/2023||15.6||101020000000|2449|1
2024-01-21 21:28:29|04777|946138|4203|360.79B|360790000000|7,748.0|165328|92.26|37|2024-05-13|15/03/2024||||74250000000|7748|1|2024-02-05|15/12/2023||||73980000000|7748|1
2024-01-21 21:28:35|04778|44309|4005|548.86B|548860000000|335.5|13849435|-29.96|42|2024-05-15|15/03/2024||-5.14||696270000000|335.5|1|2024-02-02|15/12/2023||-19.49||696840000000|335.5|1
2024-01-21 21:28:41|04779|44242|8053|4.09T|4090000000000|3,344.0|3291750|48.1|42|2024-05-07|15/03/2024||95.57||1355890000000|3344|1|2024-02-05|15/12/2023||84.59||1642390000000|3344|1
2024-01-21 21:28:47|04780|44165|4506|184.34B|184340000000|464|2677297|-47.51|42|2024-05-10|15/03/2024||-62.52||91530000000|464|1|2024-01-31|15/12/2023||-39.92||81950000000|464|1
2024-01-21 21:28:53|04781|44126|5802|1.49T|1490000000000|1,911.5|2474942|28.25|42|2024-05-10|15/03/2024||60.59||1143710000000|1911.5|1|2024-02-05|15/12/2023||53.21||1089650000000|1911.5|1
2024-01-21 21:28:59|04782|949876|1911|926.64B|926640000000|4,528.0|1239335|92.84|36|2024-02-14|15/12/2023||152.9||498620000000|4528|1|2023-10-31|15/09/2023|92.54|190.8|416400000000|456350000000|3457|1
2024-01-21 21:29:05|04783|44156|6302|447.19B|447190000000|3,651.0|402178|35.98|41|2024-02-14|15/12/2023||87.2||291500000000|3651|1|2023-11-09|15/09/2023|96.68|89.8|262450000000|270300000000|3357|1
2024-01-21 21:29:12|04784|44330|5713|1.12T|1120000000000|4,071.0|1247748|-22|43|2024-05-09|15/03/2024||85.24||366450000000|4071|1|2024-02-08|15/12/2023||51.12||359850000000|4071|1
2024-01-21 21:29:18|04785|969280|8309|2.08T|2080000000000|2,867.5|2744083|22.26|31|2024-05-10|15/03/2024||41.99||186120000000|2867.5|1|2024-01-31|15/12/2023||55.96||184890000000|2867.5|1
2024-01-21 21:29:24|04786|44302|8316|9.64T|9640000000000|7,280.0|7304310|33.16|35|2024-05-13|15/03/2024||139.25||828130000000|7280|1|2024-02-01|15/12/2023||158.09||819490000000|7280|1
2024-01-21 21:29:30|04787|44255|5232|126.66B|126660000000|3,698.0|213865|14.49|42|2024-05-09|15/03/2024||||57700000000|3698|1|2024-02-09|15/12/2023||||60430000000|3698|1
2024-01-21 21:29:36|04788|44178|8830|2.14T|2140000000000|4,519.0|1467188|45.82|42|2024-05-09|15/03/2024||71.9||237410000000|4519|1|2024-02-09|15/12/2023||82.58||241510000000|4519|1
2024-01-21 21:29:43|04789|946171|5110|426.22B|426220000000|1,620.5|1134003|43.92|37|2024-05-09|15/03/2024||||283500000000|1620.5|1|2024-02-14|15/12/2023||40.3||329440000000|1620.5|1
2024-01-21 21:29:50|04790|946345|9989|531.31B|531310000000|4,543.0|304922|26.9|37|2024-05-10|15/03/2024||50.73||186230000000|4543|1|2024-02-14|15/12/2023||70.25||194830000000|4543|1
2024-01-21 21:29:57|04791|951840|2587|1.51T|1510000000000|4,872.0|604612|12.91|35|2024-02-15|15/12/2023||49.61||406480000000|4872|1|2023-11-10|15/09/2023|93.19|82.71|444270000000|440720000000|4640|1
2024-01-21 21:30:02|04792|946344|9987|378.82B|378820000000|4,800.0|352353|44.36|37|2024-05-08|15/03/2024||80.55||553540000000|4800|1|2024-02-09|15/12/2023||80.55||624340000000|4800|1
2024-01-21 21:30:08|04793|44162|7269|3.15T|3150000000000|6,530.0|2124363|50.84|42|2024-05-09|15/03/2024||169.6||1399760000000|3.2262845849802|2024-03-28|2024-02-07|15/12/2023||156.7||1351170000000|3.2262845849802|2024-03-28
2024-01-21 21:30:17|04794|946229|6869|1.74T|1740000000000|8,307.0|512162|-1.48|37|2024-05-08|15/03/2024||66.46||124890000000|8307|1|2024-02-09|15/12/2023||71.02||114030000000|8307|1
2024-01-21 21:30:23|04795|44148|8795|1.28T|1280000000000|2,390.5|2507140|18.99|43|2024-05-15|15/03/2024||44.98|||2390.5|1|2024-02-14|15/12/2023||43.22|||2390.5|1
2024-01-21 21:30:28|04796|952364|6395|150.26B|150260000000|1,184.0|256588|28.56|35|2024-02-14|15/12/2023||||70500000000|1184|1|2023-11-14|15/09/2023|13.3||70660000000|67810000000|1154|1
2024-01-21 21:30:34|04797|44260|5233|347.23B|347230000000|2,975.0|564488|41|43|2024-05-09|15/03/2024||||232940000000|2975|1|2024-02-08|15/12/2023||||244940000000|2975|1
2024-01-21 21:30:41|04798|44129|1801|987.55B|987550000000|5,303.0|707285|23.61|43|2024-05-10|15/03/2024||182||571920000000|5303|1|2024-02-08|15/12/2023||52.42||410560000000|5303|1
2024-01-21 21:30:46|04799|946154|4581|702.54B|702540000000|8,570.0|375762|57.54|37|2024-05-13|15/03/2024||-28.68||75200000000|8570|1|2024-02-13|15/12/2023||82.95||85500000000|8570|1
2024-01-21 21:30:52|04800|102044|4091|1.62T|1620000000000|3,737.0|719447|84.54|40|2024-05-08|15/03/2024||71.62||323800000000|3737|1|2024-02-02|15/12/2023||55.1||317090000000|3737|1
2024-01-21 21:30:59|04801|44321|6976|450.28B|450280000000|3,613.0|1518257|-17.61|43|2024-05-09|15/03/2024||37.45||83230000000|3613|1|2024-02-07|15/12/2023||53.86||87270000000|3613|1
2024-01-21 21:31:05|04802|44194|2531|246.59B|246590000000|1,256.5|642135|22.11|41|2024-02-14|15/12/2023|||||1256.5|1|2023-11-09|15/09/2023|15.58||81660000000||1282|1
2024-01-21 21:31:11|04803|44252|8233|327.84B|327840000000|2,078.5|1121927|16.51|42|2024-04-08|15/02/2024||||132610000000|2078.5|1|2023-12-25|15/11/2023|58.9||113020000000|114900000000|1947.5|1
2024-01-21 21:31:18|04804|44155|4502|6.82T|6820000000000|4,345.0|4278693|4.15|42|2024-05-09|15/03/2024||7.98||926650000000|4345|1|2024-02-01|15/12/2023||28.38||1006520000000|4345|1
2024-01-21 21:31:23|04805|946324|9401|573.51B|573510000000|3,491.0|559657|137.97|37|2024-05-10|15/03/2024||||98910000000|3491|1|2024-02-08|15/12/2023||||101420000000|3491|1
2024-01-21 21:31:30|04806|44271|6762|2.79T|2790000000000|7,347.0|2091110|65.85|42|2024-04-26|15/03/2024||65.44||488750000000|7347|1|2024-01-31|15/12/2023||108.08||548770000000|7347|1
2024-01-21 21:31:35|04807|952290|6028|374.8B|374800000000|3,508.0|370032|-8.29|36|2024-04-26|15/03/2024||46.88||56040000000|3508|1|2024-02-06|15/12/2023||41.35||54690000000|3508|1
2024-01-21 21:31:41|04808|44259|3401|255.08B|255080000000|1,325.0|914642|2.4|42|2024-05-09|15/03/2024||||261350000000|1325|1|2024-02-08|15/12/2023||||257550000000|1325|1
2024-01-21 21:31:48|04809|44185|4543|3.76T|3760000000000|5,055.0|2233827|34.41|42|2024-05-08|15/03/2024||32.25||219920000000|5055|1|2024-02-07|15/12/2023||40.54||227670000000|5055|1
2024-01-21 21:31:54|04810|946288|5844|688.46B|688460000000|2,319.0|845265|55.9|36|2024-01-31|15/12/2023||41.78|||2319|1|2023-11-13|15/09/2023|14.74|58.98|19200000000||8280.7998046875|0.25
2024-01-21 21:31:59|04811|946291|5832|186.37B|186370000000|1,021.5|490818|8.55|36|2024-02-02|15/12/2023|||||1021.5|1|2023-11-10|15/09/2023|17.72||44500000000||1147.5|1
2024-01-21 21:32:05|04812|946283|8334|271.67B|271670000000|696.3|1530328|41.52|36|2024-02-05|15/12/2023|||||696.29998779297|1|2023-11-08|15/09/2023|14.77||51560000000|21400000000|704.70001220703|1
2024-01-21 21:32:12|04813|946292|5830|293.25B|293250000000|959|1234853|33.94|36|2024-02-08|15/12/2023|||||959|1|2023-11-10|15/09/2023|36.33||49400000000||985.90002441406|1
2024-01-21 21:32:17|04814|946209|6481|343.2B|343200000000|2,799.5|573083|7.01|37|2024-05-14|15/03/2024||||85000000000|2799.5|1|2024-02-14|15/12/2023||1.83||80200000000|2799.5|1
2024-01-21 21:32:23|04815|946122|3626|817.35B|817350000000|3,397.0|640565|-5.11|37|2024-05-08|15/03/2024||51.44||140280000000|3397|1|2024-02-02|15/12/2023||49.45||131300000000|3397|1
2024-01-21 21:32:30|04816|946130|4045|150.8B|150800000000|1,346.5|215045|18.11|37|2024-04-26|15/03/2024||||43700000000|1346.5|1|2024-02-13|15/12/2023||||42980000000|1346.5|1
2024-01-21 21:32:35|04817|44183|9001|829.36B|829360000000|4,012.0|403347|33.51|42|2024-04-26|15/03/2024||6.34||162830000000|4012|1|2024-02-07|15/12/2023||48.38||144900000000|4012|1
2024-01-21 21:32:42|04818|946084|1860|288.23B|288230000000|939|860580|36.28|37|2024-05-10|15/03/2024||24.5||165820000000|939|1|2024-02-13|15/12/2023||14.5||140690000000|939|1
2024-01-21 21:32:48|04819|44303|9602|836.65B|836650000000|4,792.0|480072|4.17|42|2024-04-12|15/02/2024||||66440000000|4792|1|2024-01-15|15/11/2023|38.09||63460000000|61340000000|4945|1
2024-01-21 21:32:54|04820|946336|9533|314.95B|314950000000|2,995.5|311225|28.62|37|2024-04-26|15/03/2024||2.2||279090000000|2995.5|1|2024-01-30|15/12/2023||4||100000000000|2995.5|1
2024-01-21 21:33:00|04821|952722|8129|210.1B|210100000000|3,266.0|287518|57.63|36|2024-05-10|15/03/2024||32.17||304950000000|3266|1|2024-02-08|15/12/2023||24.97||353800000000|3266|1
2024-01-21 21:33:07|04822|946332|9506|487.1B|487100000000|974|2429575|47.35|37|2024-04-25|15/03/2024||-31.7||809500000000|974|1|2024-01-31|15/12/2023||36.4||752100000000|974|1
2024-01-21 21:33:14|04823|44265|5301|215.99B|215990000000|1,013.0|1903793|-5.24|41|2024-02-13|15/12/2023||||92810000000|1013|1|2023-11-07|15/09/2023|25.66||89250000000|99290000000|1195|1
2024-01-21 21:33:21|04824|44143|8766|7.37T|7370000000000|3,733.0|4360442|36.89|43|2024-05-17|15/03/2024||87.9||1627000000000|3733|1|2024-02-14|15/12/2023||84.45||1658500000000|3733|1
2024-01-21 21:33:28|04825|44329|4043|175.85B|175850000000|2,444.0|393343|36.61|42|2024-04-26|15/03/2024||||96950000000|2444|1|2024-01-31|15/12/2023||||92050000000|2444|1
2024-01-21 21:33:35|04826|44278|9501|1.25T|1250000000000|780.6|59974175|72.7|42|2024-04-25|15/03/2024||-1.7||1878500000000|780.59997558594|1|2024-01-31|15/12/2023||1.6||1860900000000|780.59997558594|1
2024-01-21 21:33:41|04827|44237|8035|13.07T|13070000000000|28,230.0|3246890|90.53|42|2024-04-26|15/03/2024||215.4||495180000000|28230|1|2024-02-09|15/12/2023||184.14||446460000000|28230|1
2024-01-21 21:33:49|04828|44293|9531|1.36T|1360000000000|3,327.0|1494748|31.76|42|2024-04-24|15/03/2024||124.6||828220000000|3327|1|2024-02-02|15/12/2023||-10.4||700700000000|3327|1
2024-01-21 21:33:54|04829|952044|4186|409.14B|409140000000|3,381.0|703144|62.81|36|2024-05-15|15/03/2024||33.93||41000000000|3381|1|2024-02-13|15/12/2023||41.18||42900000000|3381|1
2024-01-21 21:34:01|04830|44168|8804|475.67B|475670000000|2,277.0|853553|44.76|43|2024-05-08|15/03/2024||57.01||108400000000|2277|1|2024-02-13|15/12/2023||79.36||144410000000|2277|1
2024-01-21 21:34:08|04831|44188|9005|1.03T|1030000000000|1,726.5|1202630|5.47|43|2024-05-10|15/03/2024||9.76||304780000000|1726.5|1|2024-02-09|15/12/2023||22.56||259040000000|1726.5|1
2024-01-21 21:34:14|04832|44457|3289|712.51B|712510000000|1,002.0|3032677|60.06|42|2024-05-08|15/03/2024||24.71||368160000000|1002|1|2024-02-07|15/12/2023||11.88||246030000000|1002|1
2024-01-21 21:34:19|04833|952609|7732|171.57B|171570000000|1,628.5|736415|5.4|36|2024-05-09|15/03/2024||54.5||57210000000|1628.5|1|2024-01-29|15/12/2023||38.9||51590000000|1628.5|1
2024-01-21 21:34:24|04834|44202|7911|1.31T|1310000000000|4,113.0|1031392|114.11|42|2024-05-14|15/03/2024||||436900000000|4113|1|2024-02-14|15/12/2023||||423300000000|4113|1
2024-01-21 21:34:31|04835|44264|3402|1.15T|1150000000000|717.3|4697528|-4.55|42|2024-05-09|15/03/2024||13.43||657670000000|717.29998779297|1|2024-02-08|15/12/2023||11.7||673540000000|717.29998779297|1
2024-01-21 21:34:37|04836|44211|6502|1.99T|1990000000000|4,590.0|1766262|1.35|42|2024-05-10|15/03/2024||169.5||980000000000|4590|1|2024-02-14|15/12/2023||78.4||820000000000|4590|1
2024-01-21 21:34:43|04837|44324|4042|594.08B|594080000000|1,866.0|1482437|19.54|42|2024-05-09|15/03/2024||||278670000000|1866|1|2024-02-05|15/12/2023||||257810000000|1866|1
2024-01-21 21:34:49|04838|44270|5332|658.46B|658460000000|3,882.0|723477|-20.69|42|2024-04-26|15/03/2024||37.68||184460000000|3882|1|2024-01-31|15/12/2023||83.06||195720000000|3882|1
2024-01-21 21:34:55|04839|44136|5901|394.21B|394210000000|2,313.0|468745|41.99|41|2024-02-07|15/12/2023|||||2313|1|2023-11-06|15/09/2023|35.42||236610000000||2444.5|1
2024-01-21 21:35:01|04840|946109|2875|819.06B|819060000000|8,020.0|666170|61.21|37|2024-05-10|15/03/2024||102.61||122140000000|8020|1|2024-01-31|15/12/2023||126.35||128910000000|8020|1
2024-01-21 21:35:07|04841|946170|5105|341.81B|341810000000|2,220.0|1404332|49.7|37|2024-05-10|15/03/2024||49.57||120410000000|2220|1|2024-02-14|15/12/2023||115.48||149300000000|2220|1
2024-01-21 21:35:12|04842|44234|3101|96.12B|96120000000|1,091.0|381927|9.87|42|2024-05-09|15/03/2024||||110000000000|1091|1|2024-02-08|15/12/2023||||110000000000|1091|1
2024-01-21 21:35:18|04843|946251|7282|351.25B|351250000000|2,820.0|531043|38.24|37|2024-04-26|15/03/2024||||270200000000|2820|1|2024-02-02|15/12/2023||||262400000000|2820|1
2024-01-21 21:35:25|04844|946115|3116|444.45B|444450000000|2,378.0|652848|29.8|37|2024-04-26|15/03/2024||87.79||489250000000|2378|1|2024-02-02|15/12/2023||76.27||506770000000|2378|1
2024-01-21 21:35:31|04845|946195|6201|3.83T|3830000000000|12,345.0|662343|62.01|37|2024-04-26|15/03/2024||85.7||903640000000|12345|1|2024-02-02|15/12/2023||246.47||929750000000|12345|1
2024-01-21 21:35:36|04846|985692|7203|39.95T|39950000000000|2,962.0|31169080|57.3|32|2024-05-08|15/03/2024||40.2||10830160000000|2962|1|2024-02-06|15/12/2023||81.93||11307310000000|2962|1
2024-01-21 21:35:42|04847|44227|8015|3.38T|3380000000000|9,596.0|856968|86.69|41|2024-02-02|15/12/2023|||||9596|1|2023-10-31|15/09/2023|241.68||2594480000000||7922|1
2024-01-21 21:35:48|04848|44200|4704|1.1T|1100000000000|8,109.0|904417|31.85|43|2024-05-09|15/03/2024||67.9||61620000000|8109|1|2024-02-15|15/12/2023||48.85||66580000000|8109|1
2024-01-21 21:35:54|04849|946254|7313|231.51B|231510000000|1,815.0|402785|18.63|37|2024-04-26|15/03/2024||40.3||108800000000|1815|1|2024-02-01|15/12/2023||38.8||109500000000|1815|1
2024-01-21 21:36:00|04850|946150|4540|206.48B|206480000000|2,719.5|154642|0.65|37|2024-05-07|15/03/2024||21.9||35960000000|2719.5|1|2024-02-06|15/12/2023||66.3||39900000000|2719.5|1
2024-01-21 21:36:06|04851|946120|3391|620.16B|620160000000|12,755.0|216513|35.26|37|2024-03-18|15/02/2024||155.37||260720000000|12755|1|2023-12-19|15/11/2023|160.5|129.71|255890000000|255600000000|12045|1
2024-01-21 21:36:15|04852|946326|9409|176B|176000000000|1,732.0|172633|34.37|37|2024-05-08|15/03/2024||||77250000000|1732|1|2024-02-08|15/12/2023||||80600000000|1732|1
2024-01-21 21:36:22|04853|44135|4208|229.96B|229960000000|2,369.0|570540|21.11|42|2024-05-09|15/03/2024||||131000000000|2369|1|2024-02-05|15/12/2023||||124060000000|2369|1
2024-01-21 21:36:28|04854|946219|6728|344.56B|344560000000|6,995.0|347915|20.6|37|2024-05-10|15/03/2024||108.65||61800000000|6995|1|2024-02-13|15/12/2023||70.06||59300000000|6995|1
2024-01-21 21:36:33|04855|946275|8113|3.02T|3020000000000|5,115.0|1241503|6.83|35|2024-02-07|15/12/2023||31.7||256180000000|5115|1|2023-11-07|15/09/2023|44.52|42.52|233490000000|246980000000|5304|1
2024-01-21 21:36:40|04856|946231|6925|217.47B|217470000000|2,039.5|620757|21.04|37|2024-05-09|15/03/2024||25||51550000000|2039.5|1|2024-02-09|15/12/2023||25.7||48700000000|2039.5|1
2024-01-21 21:36:46|04857|952141|4732|679.09B|679090000000|2,833.5|782300|37.68|36|2024-05-07|15/03/2024||||25100000000|2833.5|1|2024-02-06|15/12/2023||||22400000000|2833.5|1
2024-01-21 21:36:53|04858|946121|3591|192.32B|192320000000|3,452.0|190750|45.65|37|2024-05-16|15/03/2024||||50000000000|3452|1|2024-02-09|15/12/2023||||52000000000|3452|1
2024-01-21 21:36:59|04859|949905|3141|488B|488000000000|2,364.5|1351578|-17.38|35|2024-04-10|15/02/2024||26.18||311740000000|2364.5|1|2024-01-09|15/11/2023|20.19|22.95|299440000000|302840000000|2514.5|1
2024-01-21 21:38:04|04860|44213|9021|1.48T|1480000000000|6,059.0|1195812|10.22|6|2024-04-26|15/03/2024||-23.03||442650000000|6059|1|2024-01-31|15/12/2023||107.11||380850000000|6059|1
2024-01-21 21:38:10|04861|946093|2267|981.2B|981200000000|3,160.0|1628913|-65.2|37|2024-05-10|15/03/2024||28.87||117050000000|3160|1|2024-02-09|15/12/2023||52.23||138000000000|3160|1
2024-01-21 21:38:16|04862|946341|9831|307.77B|307770000000|445.8|4255152|-3.3|37|2024-05-09|15/03/2024||11.96||431620000000|445.79998779297|1|2024-02-01|15/12/2023||19.32||407080000000|445.79998779297|1
2024-01-21 21:38:22|04863|946293|8418|291.9B|291900000000|1,325.0|705928|51.95|36|2024-02-02|15/12/2023|||||1325|1|2023-11-10|15/09/2023|21.73||43800000000|23800000000|1289|1
2024-01-21 21:38:28|04864|44212|7951|554.3B|554300000000|3,284.0|1051022|-31.3|42|2024-05-08|15/03/2024||61.85||117190000000|3284|1|2024-02-06|15/12/2023||89.03||125130000000|3284|1
2024-01-21 21:38:34|04865|946248|7272|1.37T|1370000000000|1,382.0|6717447|35.26|37|2024-05-10|15/03/2024||71.11||650570000000|1382|1|2024-02-13|15/12/2023||49.62||628850000000|1382|1
2024-01-21 21:38:40|04866|44228|9064|898.56B|898560000000|2,580.0|1172007|26.1|42|2024-04-25|15/03/2024||26.91||409670000000|2580|1|2024-02-05|15/12/2023||109.1||509940000000|2580|1
2024-01-21 21:38:46|04867|946175|5444|499.07B|499070000000|7,834.0|178123|56.06|37|2024-04-26|15/03/2024||||40600000000|7834|1|2024-01-31|15/12/2023||||42000000000|7834|1
2024-01-21 21:38:53|04868|946092|2212|725.17B|725170000000|3,521.0|851218|133.49|36|2024-02-14|15/12/2023||36.32||320460000000|3521|1|2023-10-25|15/09/2023|23.39|17.96|282280000000|278630000000|2737|1
2024-01-21 21:38:59|04869|952774|8279|330.5B|330500000000|8,506.0|44938|28.49|36|2024-05-09|15/03/2024||||144520000000|8506|1|2024-02-13|15/12/2023||||160160000000|8506|1
2024-01-21 21:39:06|04870|44226|6506|1.51T|1510000000000|5,769.0|1480425|22.61|44|2024-04-11|15/02/2024||53.03||146980000000|5769|1|2024-01-12|15/11/2023|40.39|48.23|135350000000|139860000000|6037|1
2024-01-21 21:39:13|04871|44291|6841|761.75B|761750000000|2,928.0|886877|35.74|43|2024-05-07|15/03/2024||22.73||135200000000|2928|1|2024-02-06|15/12/2023||47.43||124720000000|2928|1
2024-01-21 21:39:20|04872|44230|5101|545.9B|545900000000|3,396.0|643060|64.46|42|2024-05-10|15/03/2024||48.76||215790000000|3396|1|2024-02-16|15/12/2023||145.1||293220000000|3396|1
2024-01-21 21:39:26|04873|953009|9861|215.37B|215370000000|3,329.0|392728|44.05|36|2024-04-10|15/02/2024||||44800000000|3329|1|2024-01-11|15/11/2023|22.55||47240000000|44550000000|3350|1
2024-01-21 21:39:32|04874|44195|4689|3.6T|3600000000000|480.2|15596035|31.74|32|2024-04-26|15/03/2024||0.201||475350000000|480.20001220703|1|2024-02-06|15/12/2023||2.4||487160000000|480.20001220703|1
2024-01-21 21:39:38|04875|952499|7164|368.39B|368390000000|5,362.0|229238|11.48|36|2024-05-06|15/03/2024||||19970000000|5362|1|2024-02-05|15/12/2023||||10940000000|5362|1
2024-01-21 21:39:44|04876|946258|7550|1.18T|1180000000000|7,684.0|1073132|133.2|37|2024-05-10|15/03/2024||||240250000000|7684|1|2024-02-09|15/12/2023||||232850000000|7684|1
2024-01-21 21:39:49|04877|946140|4205|271.54B|271540000000|1,285.0|845612|-1.08|37|2024-04-24|15/03/2024||49.56||99540000000|1285|1|2024-01-31|15/12/2023||32.85||97080000000|1285|1
2024-01-21 21:39:55|04878|946113|3092|948.93B|948930000000|3,167.0|1287530|0.86|37|2024-04-25|15/03/2024||31.95||50820000000|3167|1|2024-01-31|15/12/2023||40.68||56260000000|3167|1
2024-01-21 21:40:03|04879|44176|6366|87.31B|87310000000|337|1136907|-11.55|43|2024-05-10|15/03/2024||||100610000000|337|1|2024-02-05|15/12/2023||||115000000000|337|1
2024-01-21 21:40:10|04880|44197|7762|223.83B|223830000000|918|1543388|55.07|43|2024-05-10|15/03/2024||5.5||71040000000|918|1|2024-02-13|15/12/2023||25.8||81600000000|918|1
2024-01-21 21:40:16|04881|44131|5803|325.58B|325580000000|1,180.5|2275458|24.92|42|2024-05-10|15/03/2024||6.31||176240000000|1180.5|1|2024-02-08|15/12/2023||46.12||203310000000|1180.5|1
2024-01-21 21:40:22|04882|44331|7004|153.7B|153700000000|912|902442|14.14|42|2024-05-10|15/03/2024||||167810000000|912|1|2024-02-05|15/12/2023||||140000000000|912|1
2024-01-21 21:40:28|04883|44118|8628|203.23B|203230000000|790|1202760|2.07|41|2024-01-26|15/12/2023|||||790|1|2023-10-25|15/09/2023|9.3||9610000000||740|1
2024-01-21 21:40:34|04884|44326|7003|73.52B|73520000000|756|6256062|96.36|41|2024-02-14|15/12/2023|||||756|1|2023-11-09|15/09/2023|32.36||73980000000||412|1
2024-01-21 21:40:40|04885|44245|5202|54.92B|54920000000|601|1338258|0.67|42|2024-05-10|15/03/2024||||209080000000|601|1|2024-02-09|15/12/2023||||201840000000|601|1
2024-01-21 21:40:46|04886|44251|6703|89.54B|89540000000|1,033.0|478853|45.49|41|2024-02-07|15/12/2023||||95600000000|1033|1|2023-11-08|15/09/2023|5.09||93330000000|87600000000|962|1
2024-01-21 21:40:51|04887|44300|5541|23.56B|23560000000|1,208.0|408445|-39.39|42|2024-02-09|15/12/2023|||||1208|1|2023-11-09|15/09/2023|-53.55||3870000000||1308|1
2024-01-21 21:40:58|04888|44258|9412|212.47B|212470000000|742|788902|51.43|42|2024-04-25|15/03/2024||||32190000000|742|1|2024-02-07|15/12/2023||||30310000000|742|1
2024-01-21 21:41:03|04889|44320|5707|15.23B|15230000000|1,122.0|182935|-48.32|42|2024-02-14|15/12/2023|||||1122|1|2023-11-10|15/09/2023|-1685.23||30650000000||1563|1
2024-01-21 21:41:08|04890|44239|3103|9.51B|9510000000|165.0|488980|-30.96|43|2024-05-10|15/03/2024||||33600000000|165|1|2024-02-07|15/12/2023||||32800000000|165|1
2024-01-21 21:41:13|04891|949806|A2M|3.11B|3110000000|4.64|2587389|-36.93|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2024-01-21 21:41:19|04892|7433|ABG|938.34M|938340000|1.05|962070|-16.99|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
2024-01-21 21:41:25|04893|7722|ABC|2.01B|2010000000|3.07|648063|66.85|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
2024-01-21 21:41:31|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
2024-01-21 21:41:37|04895|618|AGL|5.89B|5890000000|8.75|1894744|12.61|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
2024-01-21 21:41:42|04896|7462|ALQ|6.06B|6060000000|12.51|727874|-5.08|24|2024-02-28|15/12/2023|||||12.510000228882|1|2023-11-13|15/09/2023||29.00|||10.739999771118|1
2024-01-21 21:41:47|04897|101951|ALU|6.36B|6360000000|48.22|303730|28.62|22|2024-02-19|15/12/2023||0.22||121650000|48.220001220703|1|2023-10-12|15/09/2023|||||43.419998168945|1
2024-01-21 21:41:52|04898|629|AWC|2.92B|2920000000|1.005|12623698|-35.78|28|2024-04-17|15/03/2024|||||1.0049999952316|1|2024-01-17|15/12/2023||-0.01||-5330000|1.0449999570847|1
2024-01-21 21:41:58|04899|621|AMC|20.73B|20730000000|14.27|1589390|-16.06|32|2024-04-30|15/03/2024||0.2687||5630000000|14.270000457764|1|2024-01-30|15/12/2023||0.2314||5300000000|14.270000457764|1
2024-01-21 21:42:03|04900|630|AMP|2.58B|2580000000|0.94|13040351|-29.85|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
2024-01-21 21:42:08|04901|1161838|ALD|8.28B|8280000000|34.75|654380|16.1|24|2024-02-19|15/12/2023||171.00||16976000000|34.75|1|2023-10-24|15/09/2023||||96000000|31.389999389648|1
2024-01-21 21:43:13|04902|7689|ANN|2.92B|2920000000|23.56|210223|-19.81|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
2024-01-21 21:43:19|04903|636|ANZ|78.48B|78480000000|26.13|6002718|5.58|35|2024-02-15|15/12/2023|||||26.129999160767|1|2023-11-12|15/09/2023||118.00||10567000000|25.469999313354|1
2024-01-21 21:43:26|04904|7374|APE|3.68B|3680000000|14.34|267497|26.01|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
2024-01-21 21:43:33|04905|7596|APA|10.39B|10390000000|8.1|2599504|-23.08|23|2024-02-22|15/12/2023||0.1617||1408000000|8.1000003814697|1|2023-12-13|15/09/2023|||||8.670000076294|1
2024-01-21 21:43:38|04906|947527|APX|97.27M|97270000|0.46|3083793|-81.51|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
2024-01-21 21:43:43|04907|7778|ARB|2.73B|2730000000|33.22|160218|16.19|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
2024-01-21 21:43:51|04908|7387|ALL|27.26B|27260000000|42.6|1260866|28.62|34|2024-01-25|15/12/2023|||||42.599998474121|1|2023-11-14|15/09/2023||107.00||3073000000|40.259998321533|1
2024-01-21 21:43:57|04909|633|ASX|12.57B|12570000000|64.91|381097|-5.59|34|2024-02-15|15/12/2023||131.17||506360000|64.910003662109|1|2023-10-05|15/09/2023|||||55.950000762939|1
2024-01-21 21:44:03|04910|32445|ALX|7.88B|7880000000|5.43|2552471|-19.91|34|2024-02-29|15/12/2023||0.2773||169000000|5.4299998283386|1|2023-10-19|15/09/2023|||||5.4499998092651|1
2024-01-21 21:44:09|04911|7786|AUB|3.11B|3110000000|28.72|218792|22.21|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
2024-01-21 21:44:15|04912|14232|AIA|11.66B|11660000000|8.54|531904|2.05|33|2024-02-21|15/12/2023|||||7.9499998092651|1|2023-11-29|15/09/2023|||||7.3600001335144|1
2024-01-21 21:44:21|04913|32570|AZJ|6.74B|6740000000|3.66|4235127|-2.14|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
2024-01-21 21:44:27|04914|8649|AST|9.93B|9930000000|2.590|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
2024-01-21 21:44:32|04915|7470|ASB|691.29M|691290000|1.92|603635|9.09|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
2024-01-21 21:44:37|04916|7793|BOQ|3.85B|3850000000|5.86|2335591|-16.17|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
2024-01-21 21:44:42|04917|947573|BAP|1.83B|1830000000|5.39|1084454|-15.91|23|2024-02-22|15/12/2023||21.00||1010000000|5.3899998664856|1|2023-11-29|15/09/2023|||||5.1300001144409|1
2024-01-21 21:44:49|04918|7466|BPT|3.57B|3570000000|1.565|5414675|-2.8|36|2024-02-12|15/12/2023||8.00||383500000|1.5650000572205|1|2023-10-19|15/09/2023|||397000000|398000000|1.5950000286102|1
2024-01-21 21:44:54|04919|101956|BGA|1.09B|1090000000|3.57|611728|-9.39|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
2024-01-21 21:44:59|04920|7528|BEN|5.45B|5450000000|9.63|1338619|-4.56|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
2024-01-21 21:45:06|04921|617|BHP|231.72B|231720000000|45.73|7008534|-8.45|26|2024-04-17|15/03/2024||||18600000|45.729999542236|1|2024-02-19|15/12/2023||1.43||20800000|45.729999542236|1
2024-01-21 21:45:13|04922|7784|BKL|1.84B|1840000000|94.73|82583|9.92|33|2023-08-17|15/06/2023||84.50||325010000|94.730003356934|1|2023-04-18|15/03/2023|||||78.26000213623|1
2024-01-21 21:45:19|04923|620|BSL|9.98B|9980000000|22.48|1440032|19.83|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
2024-01-21 21:45:25|04924|7411|BLD|5.9B|5900000000|5.35|1173181|58.28|32|2023-10-30|15/09/2023|||||4.5199999809265|1|2023-08-09|15/06/2023||5.05||1631000000|4.3600001335144|1
2024-01-21 21:45:31|04925|631|BXB|19.87B|19870000000|14.28|3536847|21.84|27|2024-02-23|15/12/2023||0.23||2902000000|14.279999732971|1|2023-10-25|15/09/2023|||1640000000||14.359999656677|1
2024-01-21 21:45:37|04926|39192|BRG|3.81B|3810000000|26.56|206070|28.81|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
2024-01-21 21:45:46|04927|7541|BKW|4.22B|4220000000|27.78|137757|14.98|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
2024-01-21 21:45:52|04928|7694|BWP|2.21B|2210000000|3.44|800826|-12.24|31|2024-02-07|15/12/2023||9.00||80000000|3.4400000572205|1|2023-11-29|15/09/2023|||||3.3800001144409|1
2024-01-21 21:45:58|04929|32468|CAR|12.03B|12030000000|31.9|1741867|42.35|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
2024-01-21 21:46:04|04930|102024|CIP|1.96B|1960000000|3.09|1311316|-5.21|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
2024-01-21 21:46:10|04931|7288|CGF|4.33B|4330000000|6.3|1092418|-15.44|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
2024-01-21 21:46:16|04932|947653|CIA|16.96M|16960000|7.72|1581702|-1.15|32|2024-05-22|15/03/2024||0.3173||631980000|7.7199997901917|1|2024-01-31|15/12/2023||0.2232||542450000|7.7199997901917|1
2024-01-21 21:46:25|04933|7654|CHC|5.23B|5230000000|11.13|1975775|-15.43|26|2024-02-21|15/12/2023||0.3803||365440000|11.130000114441|1|2023-11-29|15/09/2023|||||10.189999580383|1
2024-01-21 21:46:31|04934|993190|CLW|2.5B|2500000000|3.46|1703391|-24.12|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
2024-01-21 21:46:37|04935|13574|CQR|2.02B|2020000000|3.48|1207237|-12.56|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
2024-01-21 21:46:42|04936|14585|CNU|3.07B|3070000000|7.63|378442|-6.15|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2024-01-21 21:46:49|04937|634|CIM|6.85B|6850000000|22.00|817258|0|36|2022-07-19|15/06/2022||67.00|||22|1|2022-04-13|15/03/2022|||2300000000||22|1
2024-01-21 21:46:57|04938|8681|CWY|5.48B|5480000000|2.46|3359645|-9.56|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
2024-01-21 21:47:02|04939|7384|CUV|781.99M|781990000|15.6|70057|-41.44|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
2024-01-21 21:47:09|04940|7383|COH|19.57B|19570000000|298.73|144771|41.15|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
2024-01-21 21:47:16|04941|7255|CDA|1.5B|1500000000|8.27|375043|87.1|29|2024-02-21|15/12/2023||27.10||212000000|8.2700004577637|1|2023-11-29|15/09/2023|||||8.4799995422363|1
2024-01-21 21:47:22|04942|1099590|COL|20.69B|20690000000|15.52|2524629|-9.5|30|2024-04-30|15/03/2024||82.00||10170000000|15.520000457764|1|2024-02-27|15/12/2023||0.4501||12110000000|15.520000457764|1
2024-01-21 21:47:28|04943|101963|CKF|1.43B|1430000000|12.2|297430|53.65|30|2024-04-03|15/01/2024|||||12.199999809265|1|2023-11-27|15/10/2023|||||10|1
2024-01-21 21:47:33|04944|625|CBA|191.24B|191240000000|113.28|2049583|4.25|29|2024-02-14|15/12/2023||296.62||13612000000|113.2799987793|1|2023-11-13|15/09/2023|||6820000000||101.31999969482|1
2024-01-21 21:47:39|04945|7765|CPU|15.2B|15200000000|25.48|1468797|6.52|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
2024-01-21 21:47:44|04946|101966|CTD|3.03B|3030000000|20.69|353824|22.64|26|2024-02-21|15/12/2023||23.00||285810000|20.690000534058|1|2023-10-18|15/09/2023|||187900000||16.799999237061|1
2024-01-21 21:47:50|04947|958287|CGC|1.47B|1470000000|3.16|1972765|13.26|24|2024-02-19|15/12/2023||4.30||834440000|3.1600000858307|1|2023-11-29|15/09/2023|||||3.1099998950958|1
2024-01-21 21:47:57|04948|7774|CCP|1.1B|1100000000|16.17|259099|-21.58|31|2024-01-30|15/12/2023||73.00||223900000|16.170000076294|1|2023-11-29|15/09/2023|||||12.710000038147|1
2024-01-21 21:48:02|04949|7194|CMW|995.17M|995170000|0.38|4777795|-46.1|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
2024-01-21 21:48:08|04950|10537|CWN|8.86B|8860000000|13.090|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
2024-01-21 21:48:13|04951|623|CSL|139.61B|139610000000|289|698671|-3.35|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
2024-01-21 21:48:19|04952|7215|CSR|3.23B|3230000000|6.77|1437540|30.19|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
2024-01-21 21:48:25|04953|1167286|DRR|2.74B|2740000000|5.19|1408833|7.68|12|2024-02-16|15/12/2023|||||5.1900000572205|1|2023-11-29|15/09/2023|||||5.0100002288818|1
2024-01-21 21:48:30|04954|10538|DXS|7.79B|7790000000|7.25|3485733|-9.15|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
2024-01-21 21:48:36|04955|1055046|DHG|2.05B|2050000000|3.25|971231|7.97|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
2024-01-21 21:48:42|04956|7642|DMP|5.15B|5150000000|57.36|241758|-21.69|35|2024-02-21|15/12/2023||0.7013||1307000000|57.360000610352|1|2023-11-01|15/09/2023|||||50.799999237061|1
2024-01-21 21:48:47|04957|7486|DOW|2.76B|2760000000|4.12|1269614|5.1|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
2024-01-21 21:48:53|04958|9260|ELD|1.29B|1290000000|8.22|708037|-17.72|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
2024-01-21 21:48:58|04959|947762|EML|374.92M|374920000|1|2350564|48.15|28|2024-02-20|15/12/2023||1.00||122000000|1|1|2023-11-15|15/09/2023|||||1.1150000095367|1
2024-01-21 21:49:04|04960|32564|EVN|6.26B|6260000000|3.17|9326247|-3.35|34|2024-04-25|15/03/2024|||||3.170000076294|1|2024-02-14|15/12/2023||0.13||1082000000|3.170000076294|1
2024-01-21 21:49:12|04961|14268|FPH|12.65B|12650000000|21.65|313542|-10.98|16|2024-05-21|15/03/2024||0.2177||860400000|21.64999961853|1|2024-02-15|15/12/2023|||||21.64999961853|1
2024-01-21 21:49:19|04962|13822|FBU|3.42B|3420000000|4.38|458733|-6.21|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2024-01-21 21:49:24|04963|7385|FLT|4.62B|4620000000|21.03|706572|35.5|23|2024-02-22|15/12/2023||3.27||1002000000|21.030000686646|1|2023-11-14|15/09/2023|||||19.260000228882|1
2024-01-21 21:49:29|04964|628|FMG|84.83B|84830000000|27.58|4929488|22.04|24|2024-05-15|15/03/2024|||||27.579999923706|1|2024-02-22|15/12/2023||0.9564||7763000000|27.579999923706|1
2024-01-21 21:49:35|04965|32466|GEM|886.41M|886410000|1.095|1049868|-9.5|27|2024-04-18|15/03/2024|||||1.0950000286102|1|2024-02-27|15/12/2023|||||1.0950000286102|1
2024-01-21 21:49:42|04966|40369|GOR|1.8B|1800000000|1.665|3357623|-4.58|24|2024-03-19|15/12/2023||0.0629||244380000|1.664999961853|1|2023-10-25|15/09/2023|||||1.8550000190735|1
2024-01-21 21:49:47|04967|638|GMG|46.23B|46230000000|24.34|3702252|26.84|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
2024-01-21 21:49:53|04968|637|GPT|8.35B|8350000000|4.36|5284213|-2.46|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
2024-01-21 21:49:59|04969|7471|GNC|1.68B|1680000000|7.5|601824|-1.32|25|2024-05-09|15/03/2024||46.70||2390000000|7.5|1|2024-02-28|15/12/2023|||||7.5|1
2024-01-21 21:50:08|04970|18522|GOZ|1.7B|1700000000|2.26|1208137|-28.25|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
2024-01-21 21:50:13|04971|7355|GUD|1.67B|1670000000|11.83|300141|44.8|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
2024-01-21 21:50:23|04972|7228|HVN|5.36B|5360000000|4.3|2153806|-4.66|37|2024-04-17|15/03/2024|||||4.3000001907349|1|2024-02-29|15/12/2023||27.00||2280000000|4.3000001907349|1
2024-01-21 21:50:28|04973|947866|HUB|2.99B|2990000000|36.98|209536|48.16|29|2024-02-19|15/12/2023||33.00||123000000|36.979999542236|1|2023-11-30|15/09/2023|||||33.159999847412|1
2024-01-21 21:50:32|04974|961867|IEL|5.84B|5840000000|21|1252981|-29.34|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
2024-01-21 21:50:38|04975|7714|IGO|5.44B|5440000000|7.2|5099129|-51.05|34|2024-01-31|15/12/2023||89.90||524920000|7.1999998092651|1|2023-10-29|15/09/2023|||248400000|213000000|10.64999961853|1
2024-01-21 21:50:44|04976|7635|ILU|2.8B|2800000000|6.58|2036596|-38.33|35|2024-04-11|15/03/2024|||||6.5799999237061|1|2024-02-21|15/12/2023||22.00||560280000|6.5799999237061|1
2024-01-21 21:50:50|04977|7569|IPL|5.3B|5300000000|2.73|5508553|-27.97|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
2024-01-21 21:50:55|04978|7553|INA|1.79B|1790000000|4.39|933492|-5.39|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
2024-01-21 21:51:00|04979|993193|ING|1.58B|1580000000|4.26|1904827|47.92|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
2024-01-21 21:51:07|04980|627|IAG|14.04B|14040000000|5.8|5716347|15.77|21|2023-08-21|15/06/2023||12.35||5309000000|5.8400001525879|1|2023-05-31|15/03/2023|||3470000000|3470000000|5.210000038147|1
2024-01-21 21:51:14|04981|7379|IVC|1.81B|1810000000|12.67|480823|12.92|28|2023-11-29|15/09/2023|||||12.06999874115|1|2023-08-27|15/06/2023||15.00|||12.520000457764|1
2024-01-21 21:51:20|04982|7333|IFL|1.44B|1440000000|2.17|1933377|-38.65|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
2024-01-21 21:51:26|04983|942738|IPH|1.63B|1630000000|6.62|637949|-21.66|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
2024-01-21 21:51:33|04984|7558|IRE|1.51B|1510000000|8.25|828895|-14.95|27|2024-02-21|15/12/2023||11.10||312550000|8.25|1|2023-11-02|15/09/2023|||||5.0599999427795|1
2024-01-21 21:51:39|04985|7220|JHX|24.68B|24680000000|56.65|1164340|94.27|42|2024-05-20|15/03/2024||0.4085||1000000000|56.650001525879|1|2024-02-12|15/12/2023||0.3896||955940000|56.650001525879|1
2024-01-21 21:51:44|04986|32565|JHG|7.34B|7340000000|39.49|119259|6.18|9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2024-01-21 21:51:51|04987|7274|JBH|6.26B|6260000000|57.23|349579|18.96|36|2024-02-12|15/12/2023||300.00||2540000000|57.229999542236|1|2023-11-29|15/09/2023||||2140000000|46.509998321533|1
2024-01-21 21:51:57|04988|985811|KGN|449.34M|449340000|4.45|371132|3.97|21|2024-02-22|15/12/2023||||152690000|4.4499998092651|1|2023-11-29|15/09/2023|||||4.8000001907349|1
2024-01-21 21:52:03|04989|626|LLC|4.87B|4870000000|7.13|3600870|-13.37|27|2024-02-19|15/12/2023||0.3237||4904000000|7.1300001144409|1|2023-11-29|15/09/2023|||||6.5599999427795|1
2024-01-21 21:52:09|04990|960731|LNK|1.13B|1130000000|2.2|2181901|13.99|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
2024-01-21 21:52:15|04991|7473|LYC|5.56B|5560000000|5.95|3559017|-31.61|31|2024-04-16|15/03/2024||0.05|||5.9499998092651|1|2024-02-29|15/12/2023||0.03||396750000|5.9499998092651|1
2024-01-21 21:52:21|04992|624|MQG|67.18B|67180000000|183.28|789372|1.37|34|2024-02-28|15/12/2023||251.00|||183.2799987793|1|2023-11-02|15/09/2023||580.83||9054000000|160.02000427246|1
2024-01-21 21:52:27|04993|32451|MFG|1.63B|1630000000|9|967341|-2.39|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
2024-01-21 21:52:32|04994|946358|MPL|10.6B|10600000000|3.85|5754467|32.76|20|2024-02-22|15/12/2023||0.0867||3840000000|3.8499999046326|1|2023-11-29|15/09/2023|||||3.460000038147|1
2024-01-21 21:52:38|04995|962367|MP1|1.49B|1490000000|9.37|817115|34.63|30|2024-04-26|15/03/2024||||48400000|9.3699998855591|1|2024-02-20|15/12/2023||-9.45||46800000|9.3699998855591|1
2024-01-21 21:52:45|04996|7590|MSB|304.44M|304440000|0.3|3774929|-67.57|36|2024-02-28|15/12/2023||-0.034||5370000|0.30000001192093|1|2023-11-22|15/09/2023|-0.0263|-0.0247|5610000|5600000|0.40500000119209|1
2024-01-21 21:52:51|04997|7566|MTS|3.42B|3420000000|3.5|2995316|-15.87|24|2024-04-03|15/01/2024|||||3.5|1|2023-12-03|15/10/2023|0.1469|0.1527||7988000000|3.5499999523163|1
2024-01-21 21:52:57|04998|7720|MIN|11.26B|11260000000|58.15|919387|-35.14|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
2024-01-21 21:53:03|04999|7619|MGR|8.25B|8250000000|2.09|12083510|-7.93|34|2024-02-08|15/12/2023||6.00||1030000000|2.0899999141693|1|2023-10-31|15/09/2023|||||1.835000038147|1
2024-01-21 21:53:08|05000|7311|MND|1.39B|1390000000|14.26|185165|12.46|32|2024-02-20|15/12/2023||39.00||935000000|14.260000228882|1|2023-11-29|15/09/2023|||||14.289999961853|1
2024-01-21 21:53:16|05001|18557|NAN|1.29B|1290000000|4.27|418547|-10.67|31|2024-04-17|15/03/2024|||||4.2699999809265|1|2024-02-21|15/12/2023||3.00||81730000|4.2699999809265|1
2024-01-21 21:53:23|05002|7788|NAB|97.27B|97270000000|31.28|4446510|-1.01|33|2024-02-21|15/12/2023|||||31.280000686646|1|2023-11-08|15/09/2023||112.98||10403000000|29.040000915527|1
2024-01-21 21:53:29|05003|102032|NSR|2.99B|2990000000|2.2|3284870|-4.76|30|2024-02-23|15/12/2023||5.00||144000000|2.2000000476837|1|2023-11-29|15/09/2023|||||2.1300001144409|1
2024-01-21 21:53:36|05004|102006|NEA|1.05B|1050000000|2.100|3435096|0|26|2023-02-22|15/12/2022||-3.00||81460000|2.0999999046326|1|2022-11-30|15/09/2022|||||2.0899999141693|1
2024-01-21 21:53:41|05005|1055094|NWL|4.18B|4180000000|17.12|343555|37.84|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
2024-01-21 21:53:47|05006|7695|NCM|20.82B|20820000000|23.350|4789321|1.13|27|2024-02-15|15/12/2023||0.493||2430000000|23.35000038147|1|2023-10-16|15/09/2023||||552000000|26|1
2024-01-21 21:53:53|05007|41354|NWS|21.09B|21090000000|37.44|151392|35.11|39|2024-05-02|15/03/2024||0.2226||3850000000|37.439998626709|1|2024-02-01|15/12/2023||0.3042||3980000000|37.439998626709|1
2024-01-21 21:53:58|05008|40380|NXT|7.06B|7060000000|13.72|1089353|46.07|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
2024-01-21 21:54:05|05009|14292|NHF|3.76B|3760000000|7.78|756564|0|24|2024-02-25|15/12/2023||0.1864||1580000000|7.7800002098083|1|2023-10-11|15/09/2023|||||7.5500001907349|1
2024-01-21 21:54:10|05010|1089517|NIC|2.51B|2510000000|0.585|7141712|-46.08|12|2023-10-30|15/09/2023|||457100000||0.77999997138977|1|2023-08-30|15/06/2023||0.06|434300000|434300000|0.77499997615814|1
2024-01-21 21:54:15|05011|985597|NEC|3.16B|3160000000|1.95|2677645|2.09|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
2024-01-21 21:54:21|05012|39197|NST|14.01B|14010000000|12.21|4192557|-2.71|35|2024-04-29|15/03/2024|||||12.210000038147|1|2024-02-22|15/12/2023||0.26||1943000000|12.210000038147|1
2024-01-21 21:54:26|05013|13870|NWH|1.24B|1240000000|2.73|744904|-9.9|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
2024-01-21 21:54:32|05014|7506|NUF|1.99B|1990000000|5.2|1015506|-12.01|33|2024-02-28|15/12/2023|||||5.1999998092651|1|2023-11-14|15/09/2023|||||4.4000000953674|1
2024-01-21 21:54:37|05015|1167776|NXL|532.19M|532190000|1.655|603439|76.06|12|2024-02-18|15/12/2023|||||1.6549999713898|1|2023-11-29|15/09/2023|||||1.7150000333786|1
2024-01-21 21:54:43|05016|7600|OSH|8.39B|8390000000|4.040|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
2024-01-21 21:54:48|05017|18532|OBL|353.39M|353390000|1.26|742786|-70.77|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
2024-01-21 21:54:54|05018|7420|ORI|7.3B|7300000000|15.99|948297|6.25|24|2024-02-28|15/12/2023|||||15.989999771118|1|2023-11-08|15/09/2023|0.4561|0.4561||4152000000|14.89999961853|1
2024-01-21 21:55:01|05019|7710|ORG|13.99B|13990000000|8.13|12491225|11.52|35|2024-04-12|15/03/2024|||||8.1300001144409|1|2024-02-15|15/12/2023||25.00||6836000000|8.1300001144409|1
2024-01-21 21:55:07|05020|985599|ORA|3.24B|3240000000|2.59|4249895|-13.09|19|2024-02-19|15/12/2023||11.37||2202000000|2.5899999141693|1|2023-11-29|15/09/2023|||||2.5299999713898|1
2024-01-21 21:55:14|05021|7474|OZL|9.46B|9460000000|28.19|2248206|0.97|31|2023-08-16|15/06/2023||0.2294||890250000|26.439401626587|1|2023-04-24|15/03/2023|||||26.439401626587|1
2024-01-21 21:55:21|05022|14249|PDL|1.86B|1860000000|5.18|2195619|0|28|2023-05-08|15/03/2023||17.10||256000000|5.1799998283386|1|2023-03-01|15/12/2022|||||5.1799998283386|1
2024-01-21 21:55:27|05023|7674|PRN|874.86M|874860000|0.91|2686829|-30.53|32|2024-02-20|15/12/2023||0.0875||1362000000|0.91000002622604|1|2023-12-01|15/09/2023|||||1.0499999523163|1
2024-01-21 21:55:33|05024|7625|PPT|2.9B|2900000000|25.98|403587|-0.84|33|2024-02-21|15/12/2023||104.00||383450000|25.979999542236|1|2023-10-12|15/09/2023|||||20.459999084473|1
2024-01-21 21:55:40|05025|13576|PRU|2.4B|2400000000|1.75|5044177|-24.89|37|2024-02-21|15/12/2023|||||1.75|1|2023-10-23|15/09/2023|||||1.6749999523163|1
2024-01-21 21:55:46|05026|948096|PLS|10.44B|10440000000|3.47|30092501|-23.74|18|2024-02-22|15/12/2023||43.00||2182000000|3.4700000286102|1|2023-10-25|15/09/2023|||493000000||3.789999961853|1
2024-01-21 21:55:52|05027|10545|PTM|694.31M|694310000|1.23|945408|-41.15|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
2024-01-21 21:55:58|05028|1137433|PBH|265.64M|265640000|0.84|496291|-46.15|18|2024-01-31|15/12/2023||-47.00||174360000|0.83999997377396|1|2023-10-24|15/09/2023|||||0.72000002861023|1
2024-01-21 21:56:04|05029|32481|PNV|1.09B|1090000000|1.585|1120571|-37.35|22|2024-02-22|15/12/2023||0.20||26900000|1.585000038147|1|2023-11-29|15/09/2023||||9900000|1.3500000238419|1
2024-01-21 21:56:11|05030|7738|PMV|4.32B|4320000000|27.11|186865|1.12|34|2024-03-21|15/01/2024||100.00||896300000|27.110000610352|1|2024-01-03|15/10/2023|||||28.209999084473|1
2024-01-21 21:56:16|05031|8583|HLS|792.16M|792160000|1.325|2688206|-58.33|28|2024-02-20|15/12/2023||1.50||834860000|1.3250000476837|1|2023-11-27|15/09/2023|||||1.2999999523163|1
2024-01-21 21:56:24|05032|948097|PME|10.41B|10410000000|99.69|190711|60.48|27|2024-02-14|15/12/2023||0.3642||72290000|99.690002441406|1|2023-11-29|15/09/2023|||||87.410003662109|1
2024-01-21 21:56:29|05033|985603|QAN|8.7B|8700000000|5.21|7624589|-20.58|31|2024-02-22|15/12/2023||0.536||9187000000|5.210000038147|1|2023-10-30|15/09/2023|||||4.7600002288818|1
2024-01-21 21:56:35|05034|8592|QBE|22.87B|22870000000|15.31|3786213|13.91|28|2024-04-18|15/03/2024|||||15.310000419617|1|2024-02-16|15/12/2023||0.61||8632000000|15.310000419617|1
2024-01-21 21:56:41|05035|14304|QUB|5.72B|5720000000|3.24|2744367|10.2|23|2024-02-22|15/12/2023||5.90||1294000000|3.2400000095367|1|2023-11-29|15/09/2023|||||2.9100000858307|1
2024-01-21 21:56:48|05036|14307|RMS|1.73B|1730000000|1.52|4433712|40.09|27|2024-02-20|15/12/2023|||||1.5199999809265|1|2023-10-29|15/09/2023|||153000000||1.7150000333786|1
2024-01-21 21:57:53|05037|8604|RHC|11.35B|11350000000|49.7|472615|-25.88|12|2024-02-28|15/12/2023||69.33||7300000000|49.700000762939|1|2023-11-09|15/09/2023|||||53.270000457764|1
2024-01-21 21:58:01|05038|8599|REA|23.42B|23420000000|177.25|146630|44.78|36|2024-02-09|15/12/2023||162.00||605770000|177.25|1|2023-11-09|15/09/2023|||341000000|357000000|159.21000671387|1
2024-01-21 21:58:08|05039|8601|REH|14.24B|14240000000|22.04|357061|43.96|25|2024-02-22|15/12/2023||34.00|||22.040000915527|1|2023-10-25|15/09/2023|||2360000000||17.590000152588|1
2024-01-21 21:58:15|05040|32462|RRL|1.56B|1560000000|2.06|3778465|-7.62|35|2024-02-21|15/12/2023||17.00||669980000|2.0599999427795|1|2023-10-25|15/09/2023|||314100000||1.7350000143051|1
2024-01-21 21:58:23|05041|977693|RWC|3.33B|3330000000|4.24|2207823|26.57|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2024-01-21 21:58:30|05042|8610|RMD|38.47B|38470000000|26.39|2560875|-20.92|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2024-01-21 21:58:36|05043|8616|RSG|851.62M|851620000|0.4|6750550|40.35|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
2024-01-21 21:58:42|05044|8607|RIO|177.01B|177010000000|128|1203948|0.63|27|2024-04-16|15/03/2024|||||128|1|2024-02-21|15/12/2023||3.92||27368000000|128|1
2024-01-21 21:58:49|05045|8656|STO|24.73B|24730000000|7.64|9085131|3.95|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
2024-01-21 21:59:00|05046|102935|SCG|14.83B|14830000000|2.86|10881201|-5.92|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
2024-01-21 21:59:13|05047|8624|SEK|8.94B|8940000000|25.23|727563|5.3|34|2024-02-13|15/12/2023||39.00||619300000|25.229999542236|1|2023-11-29|15/09/2023|||||22.799999237061|1
2024-01-21 21:59:23|05048|8626|SVW|12.46B|12460000000|34.32|715666|51.66|32|2024-02-14|15/12/2023||93.33||4448000000|34.319999694824|1|2023-11-13|15/09/2023|||||29.049999237061|1
2024-01-21 21:59:31|05049|40384|RGN|2.49B|2490000000|2.14|2958424|-21.03|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
2024-01-21 21:59:40|05050|32454|SLR|1.07B|1070000000|1.15|3430324|-19.01|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
2024-01-21 21:59:48|05051|8629|SGM|2.58B|2580000000|13.72|415754|-7.98|33|2024-02-12|15/12/2023||41.00||3708000000|13.720000267029|1|2023-10-19|15/09/2023|||||13.14999961853|1
2024-01-21 21:59:56|05052|14315|SKC|1.31B|1310000000|1.73|343396|-27|35|2024-02-22|15/12/2023|||||1.7250000238419|1|2023-11-29|15/09/2023|||||1.6749999523163|1
2024-01-21 22:00:04|05053|8635|SHL|14.85B|14850000000|31.13|1092684|-1.02|28|2024-02-20|15/12/2023||0.66||4168000000|31.129999160767|1|2023-11-09|15/09/2023|||||30.319999694824|1
2024-01-21 22:00:16|05054|953541|S32|14.62B|14620000000|3.24|16607520|-29.1|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
2024-01-21 22:00:22|05055|8640|SKI|5.04B|5040000000|2.870|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
2024-01-21 22:00:27|05056|8670|SPK|8.81B|8810000000|4.88|623712|1.04|33|2024-02-21|15/12/2023|||||4.8800001144409|1|2023-11-03|15/09/2023|||||4.6300001144409|1
2024-01-21 22:00:31|05057|8620|SBM|143.14M|143140000|0.175|4019704|-79.41|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
2024-01-21 22:00:37|05058|32444|SGR|1.4B|1400000000|0.49|15498297|-71.7|34|2024-02-21|15/12/2023||4.26||1014000000|0.49000000953674|1|2023-11-29|15/09/2023|||||0.50499999523163|1
2024-01-21 22:00:43|05059|102031|SDF|6.19B|6190000000|5.61|2242669|2.94|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
2024-01-21 22:00:49|05060|8631|SGP|10.23B|10230000000|4.29|7092377|10.28|26|2024-02-22|15/12/2023||14.00||1327000000|4.289999961853|1|2023-10-15|15/09/2023|||||3.8399999141693|1
2024-01-21 22:00:54|05061|8659|SUN|17.91B|17910000000|14.1|2534165|14.17|29|2024-02-26|15/12/2023||47.87||6708000000|14.10000038147|1|2023-11-29|15/09/2023|||||13.710000038147|1
2024-01-21 22:01:01|05062|8658|SUL|3.64B|3640000000|16.11|661925|28.88|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
2024-01-21 22:01:07|05063|18484|SYD|23.53B|23530000000|8.720|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
2024-01-21 22:01:14|05064|8664|TAH|1.58B|1580000000|0.71|7802559|-37.17|34|2024-02-14|15/12/2023||1.85||1270000000|0.70999997854233|1|2023-10-24|15/09/2023|||||0.84500002861023|1
2024-01-21 22:01:21|05065|8679|TNE|5.02B|5020000000|15.42|769117|7.46|22|2024-05-21|15/03/2024||0.1327||221700000|15.420000076294|1|2024-02-28|15/12/2023|||||15.420000076294|1
2024-01-21 22:01:26|05066|8677|TLS|45.82B|45820000000|3.97|20913993|-3.41|33|2024-02-15|15/12/2023||8.00||11364000000|3.9700000286102|1|2023-10-18|15/09/2023|||||3.8800001144409|1
2024-01-21 22:01:32|05067|13578|TPG|9.58B|9580000000|5.16|1160961|3.2|28|2024-02-26|15/12/2023||0.1289||2810000000|5.1599998474121|1|2023-11-29|15/09/2023|||||4.6700000762939|1
2024-01-21 22:01:38|05068|8668|TCL|40.46B|40460000000|13.1|4555190|-5|33|2024-02-07|15/12/2023||6.50||1715000000|13.10000038147|1|2023-11-29|15/09/2023|||||12.760000228882|1
2024-01-21 22:01:44|05069|32563|TWE|8.5B|8500000000|10.48|3086468|-26.15|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
2024-01-21 22:01:49|05070|1080079|URW|14.87B|14870000000|5.34|512509|21.92|21|2024-02-08|15/12/2023|||||5.3400001525879|1|2023-10-25|15/09/2023|||||3.6099998950958|1
2024-01-21 22:01:54|05071|1159126|UMG|1.49B|1490000000|4.98|1323041|40.68|15|2023-11-20|15/09/2023||10.25||749280000|4.9800000190735|1|2023-08-30|15/06/2023|||||4.9200000762939|1
2024-01-21 22:02:00|05072|7791|VCX|8.83B|8830000000|1.94|10264286|-5.83|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
2024-01-21 22:02:05|05073|963730|VUK|3.71B|3710000000|2.88|1918896|-16.76|0||
2024-01-21 22:02:11|05074|1088709|VEA|5.11B|5110000000|3.32|3535942|13.31|23|2024-02-19|15/12/2023||0.0854||13431000000|3.3199999332428|1|2023-10-24|15/09/2023|||3820000000||2.7300000190735|1
2024-01-21 22:02:16|05075|8646|SOL|11.88B|11880000000|32.94|402525|14.41|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
2024-01-21 22:02:22|05076|986103|WPR|1.53B|1530000000|2.27|1248273|-17.45|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
2024-01-21 22:02:29|05077|39194|WEB|2.83B|2830000000|7.32|1202365|9.42|27|2024-02-28|15/12/2023||||171570000|7.3200001716614|1|2023-11-21|15/09/2023|||244000000||6.5999999046326|1
2024-01-21 22:02:36|05078|8712|WES|64.86B|64860000000|57.16|1454984|15.85|37|2024-05-08|15/03/2024||||6960000000|57.159999847412|1|2024-02-15|15/12/2023||112.00||8370000000|57.159999847412|1
2024-01-21 22:02:42|05079|994040|WGX|956.72M|956720000|2.02|2085163|65.57|25|2024-01-03|15/12/2023|||||2.1300001144409|1|2023-10-24|15/09/2023|||||2.0099999904633|1
2024-01-21 22:02:47|05080|8706|WBC|81.08B|81080000000|23.2|6252931|-3.33|34|2024-02-19|15/12/2023|||||23.200000762939|1|2023-11-05|15/09/2023||99.40||10818000000|21.5|1
2024-01-21 22:02:55|05081|10547|WHC|6.78B|6780000000|8.11|5028634|-14.45|35|2024-02-15|15/12/2023||0.4979||1560000000|8.1099996566772|1|2023-10-18|15/09/2023|||||6.789999961853|1
2024-01-21 22:03:00|05082|976093|WTC|24.39B|24390000000|73.74|472611|33.78|21|2024-02-21|15/12/2023||0.3237||470740000|73.73999786377|1|2023-11-29|15/09/2023|||||64.690002441406|1
2024-01-21 22:03:05|05083|8721|WDS|58.69B|58690000000|30.91|4607588|-16.55|30|2024-04-19|15/03/2024|||||30.909999847412|1|2024-02-27|15/12/2023||0.60||7076000000|30.909999847412|1
2024-01-21 22:03:10|05084|8720|WOW|43.43B|43430000000|35.67|1899242|2.65|39|2024-05-02|15/03/2024||||16690000000|35.669998168945|1|2024-02-21|15/12/2023||0.7633||17520000000|35.669998168945|1
2024-01-21 22:03:17|05085|8718|WOR|8.29B|8290000000|15.71|979045|-0.82|34|2024-02-28|15/12/2023||34.00||4908000000|15.710000038147|1|2023-11-29|15/09/2023|||||17.090000152588|1
2024-01-21 22:03:24|05086|102040|XRO|17.39B|17390000000|114.73|375960|57.51|23|2024-02-28|15/12/2023|||||114.73000335693|1|2023-11-08|15/09/2023||4.00||658000000|112.98999786377|1
2024-01-21 22:03:30|05087|948170|ZIP|523.65M|523650000|0.64|12032713|-5.88|32|2024-02-26|15/12/2023||0.0202||370880000|0.63499999046326|1|2023-10-23|15/09/2023|||204400000||0.28499999642372|1
2024-01-21 22:03:36|05088|320|ABBN|64.99B|64990000000|35.28|3041186|13.55|43|2024-04-18|15/03/2024||0.5345||8100000000|35.279998779297|1|2024-02-01|15/12/2023||0.502||8050000000|35.279998779297|1
2024-01-21 22:03:42|05089|949649|ADXN|7.45M|7450000|0.053|435281|-62.14|26|2024-05-02|15/03/2024||-0.0033||700000|0.05299999937415|1|2024-04-30|15/12/2023||-0.005||700000|0.05299999937415|1
2024-01-21 22:03:49|05090|317|ADEN|6.02B|6020000000|36.05|499351|7.52|43|2024-05-07|15/03/2024||0.91||5823000000|36.049999237061|1|2024-02-29|15/12/2023||1.1||6180000000|36.049999237061|1
2024-01-21 22:03:54|05091|949648|ADVN|74.46M|74460000|102|113|-29.17|15|2023-04-03|15/12/2022|-3.16||92360000||130|1|2022-08-19|15/06/2022|-0.06||86010000|86200000|157|1
2024-01-21 22:04:00|05092|949650|AEVS|1.38B|1380000000|16.4|3174|-12.06|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
2024-01-21 22:04:05|05093|949651|AIRE|32.87M|32870000|0.530|15955|-17.83|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
2024-01-21 22:04:10|05094|1128773|ALCC|33.19B|33190000000|67.3|868519|-2.01|22|2024-05-07|15/03/2024||0.7588||2460000000|67.300003051758|1|2024-02-27|15/12/2023||0.6774||2340000000|67.300003051758|1
2024-01-21 22:04:15|05095|48533|ALLN|2.49B|2490000000|150.8|23651|-4.92|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
2024-01-21 22:04:21|05096|949654|ALPN|67.07M|67070000|7.70|5069|-36.36|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
2024-01-21 22:04:28|05097|949655|ALSN|3.14B|3140000000|250.5|9518|34.97|26|2024-02-20|15/12/2023|||||250.5|1|2023-10-20|15/09/2023|||||234.5|1
2024-01-21 22:04:33|05098|48525|AMS|1.96B|1960000000|1.99|6804005|-77.22|35|2024-04-26|15/03/2024||-0.0038||863920000|1.9869999885559|1|2024-02-09|15/12/2023||-0.0007||931710000|1.9869999885559|1
2024-01-21 22:04:40|05099|949657|APGN|552.56M|552560000|184.5|860|3.94|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
2024-01-21 22:04:47|05100|48552|ARBNO|672.71M|672710000|9.7|84371|-24.45|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
2024-01-21 22:04:52|05101|955643|ARONL|1.96M|1960000|0.110|18230|-71.65|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
2024-01-21 22:04:58|05102|49837|ARYN|1.48B|1480000000|1.487|2230983|14.12|28|2023-10-02|15/07/2023|||552000000|541600000|1.567999958992|1|2023-05-30|15/04/2023|||533900000|533900000|1.5140000581741|1
2024-01-21 22:05:05|05103|48538|ASCN|265.73M|265730000|7.4|59211|-6.45|33|2024-03-05|15/12/2023|||||7.4000000953674|1|2023-11-29|15/09/2023|||||10.119999885559|1
2024-01-21 22:05:12|05104|1072993|ASWN|23.72M|23720000|1.640|3749|-25.45|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
2024-01-21 22:05:17|05105|949660|AUTON|707.19M|707190000|121.8|9130|2.35|15|2023-03-01|15/12/2022|3.33||915800000|954000000|136.39999389648|1|2022-07-27|15/06/2022|-3.81||888700000|915000000|96.199996948242|1
2024-01-21 22:05:23|05106|949661|BANB|4.18B|4180000000|55.7|99820|-29.36|30|2024-03-07|15/12/2023|||||55.700000762939|1|2023-11-29|15/09/2023|||||63.650001525879|1
2024-01-21 22:05:29|05107|322|BALN|6.04B|6040000000|133.5|88325|-10.88|26|2024-03-26|15/12/2023|||||133.5|1|2023-11-16|15/09/2023|||||134.19999694824|1
2024-01-21 22:05:34|05108|949723|LINN|475.19M|475190000|585.00|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
2024-01-21 22:05:40|05109|48544|BCVN|9.46B|9460000000|110.20|51593|24.24|38|2024-02-08|15/12/2023|||||110.19999694824|1|2023-11-09|15/09/2023|||||101.69999694824|1
2024-01-21 22:05:46|05110|949664|BCGE|1.69B|1690000000|238.00|626|32.22|15|2023-03-29|15/12/2022|13.34||315900000||197|1|2022-08-09|15/06/2022|11.05||244100000||170.5|1
2024-01-21 22:05:51|05111|949666|BCJ|155.69M|155690000|52.00|57|-3.7|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2024-01-21 22:05:57|05112|955653|WKB|1.71B|1710000000|109.00|883|3.81|15|2023-04-05|15/12/2022|1.21||145300000||110|1|2022-07-19|15/06/2022|3.4||133000000||113.5|1
2024-01-21 22:06:03|05113|49829|BARN|6.92B|6920000000|1,265.0|12623|-34.29|35|2024-04-10|15/02/2024||46.28||2180000000|1265|1|2024-01-24|15/11/2023||||2240000000|1265|1
2024-01-21 22:06:08|05114|949670|BLKB|1.84B|1840000000|852.00|262|-7.19|1|2023-03-15|15/12/2022|||||906|1|
2024-01-21 22:06:14|05115|949676|BSLN|406.72M|406720000|33.95|26673|-35.46|30|2024-02-13|15/12/2023||0.911||74250000|33.950000762939|1|2023-11-29|15/09/2023|||||35.299999237061|1
2024-01-21 22:06:19|05116|949675|BSKP|2.72B|2720000000|65.20|2518|-0.91|16|2023-03-30|15/12/2022|2.65||458800000||67.800003051758|1|2022-12-05|15/06/2022|2.13||342500000||61|1
2024-01-21 22:06:25|05117|48555|BION|2.34B|2340000000|44.9|66245|-28.52|39|2024-04-19|15/03/2024|||||42.599998474121|1|2024-02-16|15/12/2023|||||42.599998474121|1
2024-01-21 22:06:31|05118|48527|BEAN|5.33B|5330000000|433.6|13752|-6.95|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
2024-01-21 22:06:38|05119|945097|BELL|1.59B|1590000000|253|1041|4.98|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
2024-01-21 22:06:43|05120|955638|TIBN|144.53M|144530000|43.3|1274|-8.26|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
2024-01-21 22:06:50|05121|949667|BEKN|2.19B|2190000000|236|2027|2.61|15|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2024-01-21 22:06:56|05122|949668|BKWB|7.54B|7540000000|142.9|43725|8.59|16|2023-03-14|15/12/2022|9.32||||129.30000305176|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2024-01-21 22:07:01|05123|1088124|BLS|5.55M|5550000|0.130|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
2024-01-21 22:07:07|05124|949671|BOBNN|946.51M|946510000|57.30|32273|0|15|2023-02-27|15/12/2022||||952500000|57.299999237061|1|2022-07-26|15/06/2022|1.3||772500000||79|1
2024-01-21 22:07:14|05125|48541|BOS|1.52B|1520000000|196.4|8118|-16.25|34|2024-04-08|15/03/2024||||301000000|196.39999389648|1|2024-02-28|15/12/2023||||276200000|196.39999389648|1
2024-01-21 22:07:20|05126|48529|BUCN|3.63B|3630000000|354.4|12212|-14.19|36|2024-03-01|15/12/2023||24.73||922600000|354.39999389648|1|2023-10-26|15/09/2023|||793000000|832700000|323|1
2024-01-21 22:07:26|05127|949665|BCHN|1.61B|1610000000|476|4703|-17.5|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
2024-01-21 22:07:31|05128|949674|BRKN|961.51M|961510000|90.6|3679|9.95|15|2023-04-03|15/12/2022|2.7||555600000||87|1|2022-09-05|15/06/2022|1.8||245200000||82|1
2024-01-21 22:07:38|05129|949677|BVZN|187.41M|187410000|950.00|71|29.25|15|2023-03-16|15/12/2022|76.89||95930000||805|1|2022-09-19|15/06/2022|27.49||81310000||770|1
2024-01-21 22:07:43|05130|949686|BYS|890.35M|890350000|430.5|802|-37.43|31|2024-04-15|15/03/2024|||||430.5|1|2024-02-29|15/12/2023|||||430.5|1
2024-01-21 22:07:49|05131|949678|CALN|236.32M|236320000|28|8946|-40.43|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
2024-01-21 22:07:56|05132|949700|GAV|226.01M|226010000|318|216|2.25|29|2024-02-28|15/12/2023|||||318|1|2023-11-23|15/09/2023||||84400000|322|1
2024-01-21 22:08:02|05133|955629|SKIN|383.78M|383780000|35.70|1258|0|11|2022-06-01|15/03/2022|||||35.700000762939|1|2022-02-24|15/12/2021|||||32.200000762939|1
2024-01-21 22:08:08|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
2024-01-21 22:08:12|05135|949688|CPE|45.27M|45270000|4.48|1853|-41.82|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
2024-01-21 22:08:17|05136|949685|CMBN|1.99B|1990000000|67.8|62419|-14.61|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
2024-01-21 22:08:23|05137|949682|CIE|1.04M|1040000|1.680|1109|-42.47|15|2023-04-27|15/12/2022|-0.1||||2.6600000858307|1|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1
2024-01-21 22:08:28|05138|949681|CICN|157.68M|157680000|49.9|2959|5.27|19|2024-03-07|15/12/2023||||189000000|49.900001525879|1|2023-10-16|15/09/2023|||95300000|100000000|45|1
2024-01-21 22:08:33|05139|326|CLN|3.59B|3590000000|10.9|760567|-29.36|43|2024-04-30|15/03/2024||||1180000000|10.89999961853|1|2024-02-29|15/12/2023||0.2754||1080000000|10.89999961853|1
2024-01-21 22:08:39|05140|949683|CLTN|340.6M|340600000|57|2748|-25.97|29|2024-03-08|15/12/2023|||||57|1|2023-11-01|15/09/2023|||||63.700000762939|1
2024-01-21 22:08:45|05141|949687|COTNE|2.12B|2120000000|272.8|23322|25.71|29|2024-03-04|15/12/2023||||178000000|272.79998779297|1|2023-10-19|15/09/2023|||164800000|164800000|193.80000305176|1
2024-01-21 22:08:52|05142|949680|CFT|900.06M|900060000|119.5|1369|11.68|30|2024-03-15|15/12/2023|||||119.5|1|2023-11-02|15/09/2023|||||116|1
2024-01-21 22:08:58|05143|48554|COPN|977.42M|977420000|60.8|16598|-6.89|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
2024-01-21 22:09:06|05144|949690|CPHN|522M|522000000|87|692|0|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
2024-01-21 22:09:13|05145|949684|CLXN|83.58M|83580000|59.5|4965|21.93|15|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2024-01-21 22:09:20|05146|316|CSGN|3.23B|3230000000|0.82|18606503|-73.38|41|2023-10-26|15/09/2023||-0.13|||0.81999999284744|1|2023-07-27|15/06/2023||-0.17|||0.81999999284744|1
2024-01-21 22:09:27|05147|48549|DAE|3.05B|3050000000|179.4|10112|-9.76|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
2024-01-21 22:09:32|05148|949691|DCN|120.57M|120570000|750.00|98|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
2024-01-21 22:09:38|05149|49838|DKSH|3.68B|3680000000|56.6|71716|-24.88|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
2024-01-21 22:09:43|05150|48539|DOKA|1.76B|1760000000|421|4965|12.57|30|2024-03-05|15/12/2023||||1408000000|421|1|2023-11-29|15/09/2023|||||462.5|1
2024-01-21 22:09:49|05151|949692|DESN|2.9B|2900000000|210.5|3610|-19.81|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
2024-01-21 22:09:55|05152|949693|AVOL|4.7B|4700000000|30.96|338002|-25.58|31|2024-03-12|15/12/2023||2.25||2720000000|30.920000076294|1|2023-11-02|15/09/2023|||3760000000|3630000000|32.349998474121|1
2024-01-21 22:10:01|05153|949697|ESUN|109.8M|109800000|106|224|-10.55|15|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2024-01-21 22:10:06|05154|1136130|EIC|3.97M|3970000|2.60|525|0.78|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
2024-01-21 22:10:12|05155|949695|EFGN|3.19B|3190000000|10.46|164406|22.05|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
2024-01-21 22:10:17|05156|949696|ELMN|223.92M|223920000|980.00|16|-2.97|15|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2024-01-21 22:10:23|05157|48543|EMMN|5.07B|5070000000|947|1754|15.35|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
2024-01-21 22:10:29|05158|48545|EMSN|14.91B|14910000000|637.5|14092|-3.85|41|2024-02-09|15/12/2023||||502000000|637.5|1|2023-10-30|15/09/2023|||514000000|514000000|610|1
2024-01-21 22:10:34|05159|949694|EDHN|1.32B|1320000000|39.8|2065|-10.16|0||
2024-01-21 22:10:39|05160|993559|RUSE|11.58M|11580000|4.50|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
2024-01-21 22:10:44|05161|48546|EVE|4.92M|4920000|0.6820|49293|-97.12|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
2024-01-21 22:10:50|05162|949699|FTON|260.1M|260100000|17.66|7826|-13.85|30|2024-02-22|15/12/2023||||425000000|17.659999847412|1|2023-10-31|15/09/2023|||||19.200000762939|1
2024-01-21 22:10:56|05163|48534|FHZN|5.36B|5360000000|174.5|42856|3.99|33|2024-03-12|15/12/2023||5.07||606440000|174.5|1|2023-11-29|15/09/2023|||||184.10000610352|1
2024-01-21 22:11:02|05164|949698|FORN|1.38B|1380000000|980|1415|-16.95|30|2024-03-05|15/12/2023|||||980|1|2023-10-24|15/09/2023|||||1010|1
2024-01-21 22:11:07|05165|1008651|GALE|3.7B|3700000000|74.35|67017|-0.6|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
2024-01-21 22:11:14|05166|49959|GAMH|63.38M|63380000|0.4|63041|-59.27|36|2024-03-27|15/12/2023|||||0.40000000596046|1|2023-10-19|15/09/2023|||||0.52899998426437|1
2024-01-21 22:11:21|05167|39129|GEBN|16.37B|16370000000|488.3|97555|-0.04|43|2024-05-07|15/03/2024||5.39||794280000|488.29998779297|1|2024-03-13|15/12/2023||2.71||698290000|488.29998779297|1
2024-01-21 22:11:27|05168|49954|GF|4.67B|4670000000|57.05|201765|-6.7|32|2024-03-19|15/12/2023|||||57.049999237061|1|2023-11-29|15/09/2023||0.29||299000000|56.549999237061|1
2024-01-21 22:11:32|05169|986242|GIVN|30.88B|30880000000|3,347.00|17157|13.23|33|2024-04-05|15/03/2024|||||3347|1|2024-01-25|15/12/2023||45.78||1640000000|3347|1
2024-01-21 22:11:38|05170|958264|GLKBN|305.1M|305100000|22.60|5266|-11.37|29|2024-02-08|15/12/2023|||||22.60000038147|1|2023-10-27|15/09/2023|||||23|1
2024-01-21 22:11:44|05171|949704|GRKP|4.24B|4240000000|1,700.00|82|-2.86|29|2024-02-09|15/12/2023|||||1700|1|2023-11-29|15/09/2023|||||1665|1
2024-01-21 22:11:49|05172|949703|GMI|91.08M|91080000|276.00|434|-3.5|15|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1
2024-01-21 22:11:55|05173|949705|GURN|332.01M|332010000|71|3452|-30.8|33|2024-04-18|15/03/2024|||||71|1|2024-03-04|15/12/2023|||||71|1
2024-01-21 22:12:01|05174|949707|HBMN|1.15B|1150000000|165|5424|-23.96|28|2024-01-22|15/12/2023|||||165|1|2023-10-16|15/09/2023|||||160.60000610352|1
2024-01-21 22:12:06|05175|49831|HELN|6.37B|6370000000|120.4|72631|4.97|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
2024-01-21 22:12:11|05176|949708|HIAG|763.9M|763900000|75.6|3218|-9.13|15|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2024-01-21 22:12:18|05177|949709|HLEE|136.03M|136030000|10.50|480|-38.24|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
2024-01-21 22:12:24|05178|949710|HOCN|31.94M|31940000|15|1117|-34.78|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
2024-01-21 22:12:29|05179|321|HOLN|4.1B|4100000000|63.72|1090961|22.07|42|2024-02-28|15/12/2023||3.10||6600000000|63.720001220703|1|2023-10-27|15/09/2023|||7340000000|7340000000|56.040000915527|1
2024-01-21 22:12:35|05180|949712|HUBN|1.15B|1150000000|62|16423|-30.73|31|2024-03-05|15/12/2023||1.42||379800000|62|1|2023-10-24|15/09/2023|||198700000|210800000|60.5|1
2024-01-21 22:12:41|05181|949706|HBLN|309.27M|309270000|4,300.0|25|0.94|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2024-01-21 22:12:46|05182|1017260|IDIA|246.3M|246300000|1.38|964302|-91.68|29|2024-04-25|15/03/2024||-0.75||54700000|1.3799999952316|1|2024-02-06|15/12/2023||-0.764||21130000|1.3799999952316|1
2024-01-21 22:12:52|05183|48547|IMPN|579.14M|579140000|31.4|30064|-18.23|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
2024-01-21 22:12:59|05184|48536|IFCN|3.13B|3130000000|1,282.00|2408|37.11|34|2024-04-25|15/03/2024||||154400000|1282|1|2024-03-05|15/12/2023||14.24||164830000|1282|1
2024-01-21 22:13:04|05185|949715|INRN|2.04B|2040000000|2,485.0|1068|-5.69|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
2024-01-21 22:13:10|05186|949716|ISN|1.14B|1140000000|619|770|3.17|29|2024-02-27|15/12/2023|||||619|1|2023-11-01|15/09/2023|||||603|1
2024-01-21 22:13:14|05187|985791|IREN|1.26B|1260000000|98.60|2161|-1|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2024-01-21 22:13:20|05188|955645|VBSN|256.4M|256400000|108.00|381|-5.68|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
2024-01-21 22:13:26|05189|319|BAER|9.47B|9470000000|45.99|718682|-20.65|23|2024-02-01|15/12/2023||2.72||1915000000|45.990001678467|1|2023-11-20|15/09/2023|||||55.720001220703|1
2024-01-21 22:13:32|05190|949717|JFN|979.56M|979560000|168|6049|25.19|30|2024-04-17|15/03/2024|||||168|1|2024-04-03|15/12/2023|||||168|1
2024-01-21 22:13:37|05191|48551|KARN|1.68B|1680000000|217.5|7989|24.29|22|2024-03-07|15/12/2023||||308570000|217.5|1|2023-11-29|15/09/2023|||||195.39999389648|1
2024-01-21 22:13:41|05192|1081717|KLIN|145.86M|145860000|16.5|2556|7.14|0||
2024-01-21 22:13:47|05193|48535|KOMN|861.62M|861620000|168|9882|-41.46|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
2024-01-21 22:13:52|05194|949718|KUD|64.43M|64430000|1.15|28593|-54.99|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
2024-01-21 22:13:58|05195|49835|KNIN|34.33B|34330000000|287|172226|30.34|41|2024-04-23|15/03/2024||2.57||6440000000|287|1|2024-03-01|15/12/2023||2.48||6690000000|287|1
2024-01-21 22:14:04|05196|14155|KURN|151.85M|151850000|4.130|244149|158.13|33|2024-03-13|15/12/2023|||||4.1300001144409|1|2023-10-25|15/09/2023|||||2.5|1
2024-01-21 22:14:09|05197|1084287|LLQ|258.06M|258060000|34|3542|0.59|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2024-01-21 22:14:15|05198|1027140|LANDI|2.03B|2030000000|70.3|45114|-2.29|19|2024-01-30|15/12/2023|||||70.300003051758|1|2023-10-25|15/09/2023|||||61.400001525879|1
2024-01-21 22:14:20|05199|100240|LMN|254.81M|254810000|23.85|11520|-2.05|18|2024-04-04|15/12/2023||||73000000|23.85000038147|1|2023-11-09|15/09/2023|||82900000|95000000|22.950000762939|1
2024-01-21 22:14:26|05200|949719|LECN|310.64M|310640000|0.53|66953|-5.69|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
2024-01-21 22:14:34|05201|949720|LEHN|2.27B|2270000000|1,990.00|620|2.9|30|2024-02-02|15/12/2023|||||1990|1|2023-11-10|15/09/2023|||111000000|111000000|1784|1
2024-01-21 22:14:40|05202|949721|LEON|589.15M|589150000|32.5|30661|-36.27|30|2024-02-08|15/12/2023||-0.75||111200000|32.5|1|2023-11-29|15/09/2023|||||39.599998474121|1
2024-01-21 22:14:46|05203|955599|LLBN|2.02B|2020000000|66|4499|12.24|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
2024-01-21 22:14:51|05204|49830|LISN|25.31B|25310000000|108,200.0|77|7.88|31|2024-03-05|15/12/2023||1779||3082000000|108200|1|2023-11-29|15/09/2023|||||107400|1
2024-01-21 22:14:56|05205|943209|LISP|25.31B|25310000000|10,860.0|2423|7.52|29|2024-03-05|15/12/2023||192.90||3082000000|10860|1|2023-11-29|15/09/2023|||||10840|1
2024-01-21 22:15:03|05206|324|LOGN|12.87B|12870000000|82.08|759672|62.66|42|2024-04-29|15/03/2024||0.6182||950320000|82.080001831055|1|2024-01-23|15/12/2023||1.13||1240000000|82.080001831055|1
2024-01-21 22:15:09|05207|338|LONN|27.00B|27000000000|361.5|278073|-25.31|32|2024-04-18|15/03/2024|||||361.5|1|2024-01-26|15/12/2023||8.96||3507000000|361.5|1
2024-01-21 22:15:15|05208|955601|LUKN|3.53B|3530000000|71.4|8264|-13.16|35|2024-04-12|15/03/2024|||||71.400001525879|1|2024-02-01|15/12/2023|||||71.400001525879|1
2024-01-21 22:15:21|05209|955602|MCHN|119.3M|119300000|3.87|5637|-20.04|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
2024-01-21 22:15:26|05210|1127887|MOVE|2.45B|2450000000|123|7155|20.35|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2024-01-21 22:15:32|05211|1081655|MEDA|856.49M|856490000|69.3|5455|-13.37|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2024-01-21 22:15:37|05212|955603|||||||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
2024-01-21 22:15:43|05213|949724|MBTN|365.64M|365640000|0.1021|32383079|-82.37|20|2024-03-14|15/12/2023||0.02||0.00|0.10209999978542|1|2023-11-29|15/09/2023|||0.00|0.00|0.19689999520779|1
2024-01-21 22:15:49|05214|955604|MIKN|248.08M|248080000|15|10902|66.67|30|2024-03-08|15/12/2023|||||15|1|2023-10-31|15/09/2023|||||13.64999961853|1
2024-01-21 22:15:54|05215|953068|MOZN|597.91M|597910000|13.86|88839|-15.69|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
2024-01-21 22:16:01|05216|48537|MOBN|1.84B|1840000000|253|7882|5.86|33|2024-02-09|15/12/2023|||||253|1|2023-11-29|15/09/2023|||||252|1
2024-01-21 22:16:07|05217|942513|MOLN|130.76M|130760000|3.98|22047|-38.77|28|2024-02-08|15/12/2023||||400000|3.9800000190735|1|2023-10-26|15/09/2023|||2500000|1400000|3.4900000095367|1
2024-01-21 22:16:12|05218|949725|NBEN|68.41M|68410000|7.50|3685|-11.76|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2024-01-21 22:16:18|05219|334|NESN|259.96B|259960000000|97.43|2940584|-13.04|37|2024-04-25|15/03/2024||||23140000000|97.430000305176|1|2024-02-22|15/12/2023||2.64||24860000000|97.430000305176|1
2024-01-21 22:16:23|05220|949727|THAGN|2.34M|2340000|0.005|399538|-90.2|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
2024-01-21 22:16:28|05221|955607|NWRN|130.63M|130630000|7.32|136489|190.48|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
2024-01-21 22:16:35|05222|332|NOVN|192.8B|192800000000|93.8|3003127|11.03|31|2024-04-23|15/03/2024||1.9||11210000000|93.800003051758|1|2024-01-31|15/12/2023||1.61||11700000000|93.800003051758|1
2024-01-21 22:16:41|05223|14157|OERL|1.13B|1130000000|3.5|540017|-45.53|41|2024-02-20|15/12/2023||||622100000|3.4979999065399|1|2023-11-02|15/09/2023|||623000000|673000000|3.5360000133514|1
2024-01-21 22:16:48|05224|949673|ONE|47.07M|47070000|3.020|24488|112.68|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
2024-01-21 22:16:53|05225|955608|ODHN|275.06M|275060000|4.62|4401|-39.84|28|2024-03-26|15/12/2023|||||4.6199998855591|1|2023-11-13|15/09/2023|||||4.9000000953674|1
2024-01-21 22:16:59|05226|955609|OFN|145.04M|145040000|74|495|-9.76|15|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1
2024-01-21 22:17:07|05227|955610|ORON|464.92M|464920000|71.2|3909|-9.3|30|2024-03-13|15/12/2023|||||71.199996948242|1|2023-11-29|15/09/2023|||||73|1
2024-01-21 22:17:11|05228|49833|||||||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
2024-01-21 22:17:17|05229|955613|PEAN|218.19M|218190000|10.52|22482|-48.43|15|2023-03-21|15/12/2022|-3.5||21350000||14.5|1|2022-08-30|15/06/2022|2.59||138100000||30.14999961853|1
2024-01-21 22:17:23|05230|955617|KNRS|855.63K|855630|0.0008|8709866|-94.81|14|2022-08-31|15/06/2022|-0||||0.02720000036061|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2024-01-21 22:17:28|05231|955614|PEDU|8.07M|8070000|60.00|117|-25|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2024-01-21 22:17:33|05232|955616|PMN|421.62M|421620000|439|475|26.88|19|2024-04-23|15/03/2024||||214100000|439|1|2024-02-15|15/12/2023||||199400000|439|1
2024-01-21 22:17:40|05233|993241|PKTM|1.6B|1600000000|46.45|13853|-41.94|25|2024-01-30|15/12/2023|||||46.450000762939|1|2023-11-10|15/09/2023|||||53.900001525879|1
2024-01-21 22:17:45|05234|955615|PLANZ|623.07M|623070000|301.00|660|-3.83|15|2023-03-08|15/12/2022|4.01||14330000||312|1|2022-09-01|15/06/2022|7.4||13950000||330|1
2024-01-21 22:17:51|05235|1055082|PNHO|298.82M|298820000|51.60|4666|0|16|2022-08-31|15/06/2022|||||51.599998474121|1|2022-06-01|15/03/2022|||||58.200000762939|1
2024-01-21 22:17:57|05236|1076609|SPEXN|17.03M|17030000|0.29|200312|-33.94|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2024-01-21 22:18:02|05237|949728|PEHN|173.17M|173170000|69.40|1283|-4.14|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2024-01-21 22:18:09|05238|49832|PSPN|5.35B|5350000000|116.6|80765|0.43|41|2024-02-27|15/12/2023||||74870000|116.59999847412|1|2023-11-07|15/09/2023|||84240000|84200000|110.5|1
2024-01-21 22:18:15|05239|955640|RLFB|20.37M|20370000|1.6240|14588|-86.64|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
2024-01-21 22:18:20|05240|318|CFR|68.41B|68410000000|116.4|1225164|-14.47|33|2024-05-17|15/03/2024||0.9229||4820000000|116.40000152588|1|2024-01-17|15/12/2023|||5590000000|5570000000|108|1
2024-01-21 22:18:27|05241|48531|RIEN|364.64M|364640000|81.4|3105|-28.35|22|2024-03-13|15/12/2023||||689000000|81.400001525879|1|2023-11-29|15/09/2023|||335000000|335000000|86.300003051758|1
2024-01-21 22:18:33|05242|955621|RO|197.01B|197010000000|263.4|32440|-24.31|35|2024-04-24|15/03/2024||||14700000000|263.39999389648|1|2024-02-01|15/12/2023||8.15||15180000000|263.39999389648|1
2024-01-21 22:18:39|05243|337|ROG|197.01B|197010000000|244.1|1251249|-17.06|42|2024-04-24|15/03/2024||||14700000000|244.10000610352|1|2024-02-01|15/12/2023||8.15||15180000000|244.10000610352|1
2024-01-21 22:18:44|05244|949711|REHN|1.43B|1430000000|55.8|1600|16.25|16|2023-04-05|15/12/2022|91.77||389000000||46.200000762939|1|2022-09-05|15/06/2022|-45.67||347000000||48.599998474121|1
2024-01-21 22:18:50|05245|955628|SHLTN|97.53M|97530000|5.95|4120|-57.19|18|2024-04-17|15/12/2023|||||5.9499998092651|1|2023-11-15|15/09/2023|||||7.9000000953674|1
2024-01-21 22:18:57|05246|955624|SANN|92.07M|92070000|10|64996|12.36|32|2024-02-28|15/12/2023||-1.38||1850000|10|1|2023-12-13|15/09/2023|-1.31|-1.31|1600000|1600000|10.439999580383|1
2024-01-21 22:19:03|05247|955623|SAHN|310.36M|310360000|492.00|390|65.66|27|2024-01-22|15/12/2023|||||492|1|2023-12-06|15/09/2023|||||490|1
2024-01-21 22:19:09|05248|48548|SCHN|21B|21000000000|191.8|26869|3.45|39|2024-04-26|15/03/2024||1.86||2690000000|191.80000305176|1|2024-02-14|15/12/2023||2.01||2990000000|191.80000305176|1
2024-01-21 22:19:16|05249|49834|SCHP|21B|21000000000|201.4|92071|3.02|38|2024-04-26|15/03/2024||1.86||2690000000|201.39999389648|1|2024-02-14|15/12/2023||2.01||2990000000|201.39999389648|1
2024-01-21 22:19:22|05250|955635|STRN|26.51M|26510000|24.00|482|-7.69|15|2023-03-31|15/12/2022|1.27||59130000||24|1|2022-08-11|15/06/2022|1.83||51320000||27|1
2024-01-21 22:19:28|05251|955636|SWTQ|647.89M|647890000|452.5|1435|-42.94|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
2024-01-21 22:19:33|05252|955631|SNBN|416M|416000000|4,160.0|56|-14.23|25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2024-01-21 22:19:38|05253|1073053|SENSI|1.15B|1150000000|73.8|12044|-28.35|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
2024-01-21 22:19:44|05254|955625|SFPN|308.38M|308380000|92.00|1204|1.66|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2024-01-21 22:19:50|05255|945096|SFSN|3.85B|3850000000|98.9|22921|-2.27|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
2024-01-21 22:19:56|05256|13818|SGSN|13.51B|13510000000|73.28|339509|-20.83|23|2024-01-26|15/12/2023||2.06||3486000000|73.279998779297|1|2023-10-20|15/09/2023|||||76.120002746582|1
2024-01-21 22:20:02|05257|955626|SFZN|3.62B|3620000000|851.5|7013|35.81|29|2024-02-20|15/12/2023||18.80||669000000|851.5|1|2023-10-27|15/09/2023|||||664|1
2024-01-21 22:20:09|05258|1096149|SIGNC|7.06B|7060000000|18.46|878314|-18.53|17|2024-02-27|15/12/2023||||910500000|18.459999084473|1|2023-10-24|15/09/2023|||799300000|847000000|19.700000762939|1
2024-01-21 22:20:17|05259|49827|SIKA|37.38B|37380000000|233|320480|-8.73|38|2024-04-16|15/03/2024|||||233|1|2024-02-16|15/12/2023||4.58||2910000000|233|1
2024-01-21 22:20:23|05260|49955|SOON|16.43B|16430000000|275.5|152452|21.05|30|2024-02-28|15/12/2023|||||275.5|1|2023-11-21|15/09/2023||4.85||1842000000|233.69999694824|1
2024-01-21 22:20:29|05261|945906|SPCE|77.19M|77190000|16.00|605|2.56|19|2023-05-15|15/03/2023|||||16|1|2023-03-30|15/12/2022|||||15.800000190735|1
2024-01-21 22:20:35|05262|955627|SGKN|2.92B|2920000000|488|1417|-0.41|30|2024-02-14|15/12/2023|||||488|1|2023-11-29|15/09/2023|||||485|1
2024-01-21 22:20:41|05263|1128801|SRAIL|2.67B|2670000000|26.66|110044|-26.19|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
2024-01-21 22:20:47|05264|955633|STGN|251.3M|251300000|46|1293|-2.95|31|2024-03-08|15/12/2023|||||46|1|2023-11-03|15/09/2023|||||49|1
2024-01-21 22:20:54|05265|949731|STMN|20.83B|20830000000|130.7|251574|9.56|35|2024-02-27|15/12/2023||16.78||625200000|130.69999694824|1|2023-10-31|15/09/2023|||571000000|563500000|103.34999847412|1
2024-01-21 22:21:01|05266|49836|SUN|2.8B|2800000000|82.45|41742|5.43|37|2024-04-16|15/03/2024|||||82.449996948242|1|2024-02-21|15/12/2023||||1800000000|82.449996948242|1
2024-01-21 22:21:07|05267|330|UHR|10.78B|10780000000|212.3|110153|-29.93|33|2024-03-14|15/12/2023||7.01||4147000000|212.30000305176|1|2023-11-29|15/09/2023|||||226.5|1
2024-01-21 22:21:15|05268|943210|UHRN|10.78B|10780000000|40.5|55823|-27.03|31|2024-03-14|15/12/2023||5.47||4147000000|40.5|1|2023-11-29|15/09/2023|||||43.25|1
2024-01-21 22:21:25|05269|331|SLHN|16.5B|16500000000|584|76169|8.55|35|2024-03-14|15/12/2023|||||584|1|2023-11-08|15/09/2023|||||586.20001220703|1
2024-01-21 22:21:32|05270|49828|SPSN|6.77B|6770000000|88.25|122195|6.9|41|2024-02-29|15/12/2023|||||88.25|1|2023-11-10|15/09/2023|||||84|1
2024-01-21 22:21:37|05271|335|SRENH|28.39B|28390000000|97.76|783189|3.56|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
2024-01-21 22:21:43|05272|955634|STLN|272.22M|272220000|0.0890|664931|-58.6|34|2024-03-07|15/12/2023|||||0.08900000154972|1|2023-10-26|15/09/2023|||||0.09000000357628|1
2024-01-21 22:21:50|05273|339|SCMN|26.47B|26470000000|511|70232|-4.7|43|2024-05-02|15/03/2024||8.43||2720000000|511|1|2024-02-08|15/12/2023||8.07||2910000000|511|1
2024-01-21 22:21:56|05274|955632|SQN|3.26B|3260000000|218|33692|39.39|29|2024-03-14|15/12/2023||7.73||277400000|218|1|2023-11-07|15/09/2023||||101400000|186.69999694824|1
2024-01-21 22:22:02|05275|48540|TECN|4.06B|4060000000|317.8|37339|-19.71|33|2024-03-12|15/12/2023|||||317.79998779297|1|2023-11-01|15/09/2023|||||260.39999389648|1
2024-01-21 22:22:07|05276|949732|TEMN|6B|6000000000|83.38|187488|35.53|36|2024-04-23|15/03/2024||0.7186||247200000|83.379997253418|1|2024-02-19|15/12/2023||0.9319||288320000|83.379997253418|1
2024-01-21 22:22:13|05277|955639|TKBP|2.38B|2380000000|119|1149|1.71|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2024-01-21 22:22:19|05278|955641|TOHNz|101.68M|101680000|5.12|5537|-10.18|29|2024-03-04|15/12/2023|||||5.0999999046326|1|2023-10-31|15/09/2023|||||5.5999999046326|1
2024-01-21 22:22:25|05279|955637|TXGN|1.32B|1320000000|124.4|2998|-13.37|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2024-01-21 22:22:31|05280|955642|UBXN|618.85M|618850000|87|29894|-18.54|19|2024-03-13|15/12/2023||||337000000|87|1|2023-10-11|15/09/2023|||104000000|126000000|76.599998474121|1
2024-01-21 22:22:37|05281|943811|UBSG|80.77B|80770000000|24.98|6720314|28.43|38|2024-05-07|15/03/2024||0.27||11980000000|24.979999542236|1|2024-02-06|15/12/2023||0.0699||10860000000|24.979999542236|1
2024-01-21 22:22:41|05282|955649|||||||15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2024-01-21 22:22:49|05283|49956|VATN|1.6B|1600000000|101.6|14147|-2.87|38|2024-05-03|15/03/2024||2.6||130290000|101.59999847412|1|2024-01-31|15/12/2023||2.73||135480000|101.59999847412|1
2024-01-21 22:22:55|05284|48528|VALN|1.14B|1140000000|259.50|163|1.17|29|2023-05-31|15/03/2023|||||259.5|1|2023-02-22|15/12/2022||8.27||1014000000|258|1
2024-01-21 22:23:00|05285|994260|VARN|383.78M|383780000|37.9|2464|-20.55|12|2024-03-28|15/12/2023|||||37.900001525879|1|2023-11-27|15/09/2023|||||38|1
2024-01-21 22:23:06|05286|976465|VACN|11.99B|11990000000|400|64528|41.94|30|2024-04-11|15/03/2024||0.2916|||400|1|2024-03-05|15/12/2023||3.2||208500000|400|1
2024-01-21 22:23:12|05287|955644|VAHN|1.24B|1240000000|427|925|-2.95|15|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1
2024-01-21 22:23:17|05288|955647|VETN|699.79M|699790000|35.3|10177|-10.06|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
2024-01-21 22:23:23|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
2024-01-21 22:23:28|05290|955648|VILN|57.42M|57420000|550.00|46|-25.68|15|2023-04-18|15/12/2022|4.38||38130000||745|1|2022-09-07|15/06/2022|10.1||34850000||755|1
2024-01-21 22:23:33|05291|955622|ROL|294.99M|294990000|0.842|51153|-7.06|28|2024-03-13|15/12/2023|||||0.84200000762939|1|2023-11-14|15/09/2023|||||0.86000001430511|1
2024-01-21 22:23:40|05292|48542|VONN|3.12B|3120000000|55.9|32627|-14.4|33|2024-02-13|15/12/2023|||||55.900001525879|1|2023-10-23|15/09/2023|||||53.900001525879|1
2024-01-21 22:23:45|05293|955650|VPBN|578.72M|578720000|94|2149|-7.84|15|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2024-01-21 22:23:51|05294|955654|METG|430.03M|430030000|37.1|10310|-12.91|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
2024-01-21 22:23:56|05295|955652|WARN|452.93M|452930000|1,830.0|90|-19.74|15|2023-03-20|15/12/2022|28.29||18240000||2160|1|2022-08-25|15/06/2022|59.64||18140000||2180|1
2024-01-21 22:24:02|05296|976078|WIHN|14.42M|14420000|4.050|8656|-61.97|30|2024-04-26|15/12/2023||-2.24||15700000|4.0500001907349|1|2023-10-17|15/09/2023|-2.26|-2.26|7000000|7000000|2.8499999046326|1
2024-01-21 22:24:08|05297|955611|YTME|39.46M|39460000|0.700|3162|-48.15|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
2024-01-21 22:24:13|05298|955655|YPSN|4.05B|4050000000|296.5|9798|56.88|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
2024-01-21 22:24:18|05299|48553|ZEHN|548.89M|548890000|48.5|19034|-26.74|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2024-01-21 22:24:23|05300|955658|ZUBN|80.24M|80240000|24.20|598|-5.47|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2024-01-21 22:24:29|05301|955659|ZUGN|841.5M|841500000|1,650.0|136|-8.33|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2024-01-21 22:24:35|05302|955657|ZUGER|2.22B|2220000000|7,700.0|34|5.48|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2024-01-21 22:24:41|05303|1024762|DOCM|863.18M|863180000|73.4|102864|113.87|32|2024-04-16|15/03/2024|||||73.400001525879|1|2024-03-21|15/12/2023||||243000000|73.400001525879|1
2024-01-21 22:24:47|05304|329|ZURN|64.31B|64310000000|434.2|283152|-2.58|42|2024-02-22|15/12/2023||19.62||33579000000|434.20001220703|1|2023-11-09|15/09/2023|||||433.60000610352|1
2024-01-21 22:24:52|05305|955660|ZWM|9.83M|9830000|140.00|14|-17.65|15|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2024-01-21 22:24:59|05306|7010|A2|5.71B|5710000000|1.824|9070718|36.42|40|2024-03-15|15/12/2023|||||1.8240000009537|1|2023-11-14|15/09/2023|||2960000000|3540000000|1.7910000085831|1
2024-01-21 22:25:06|05307|26023|AAK|59.65B|59650000000|229.8|246852|24.96|39|2024-04-25|15/03/2024||2.69||11100000000|229.80000305176|1|2024-02-07|15/12/2023||2.81||11670000000|229.80000305176|1
2024-01-21 22:25:12|05308|6920|AALB|4B|4000000000|36.19|196969|-14.48|33|2024-02-22|15/12/2023||1.54||1402000000|36.189998626709|1|2023-11-09|15/09/2023|||||32.520000457764|1
2024-01-21 22:25:18|05309|961622|ABNd|11.43B|11430000000|13.21|3202402|-9.27|32|2024-05-15|15/03/2024||0.4855||2040000000|13.204999923706|1|2024-02-14|15/12/2023||0.4937||2070000000|13.204999923706|1
2024-01-21 22:25:23|05310|534|ACKB|5.06B|5060000000|153.2|23460|-5.78|34|2024-02-29|15/12/2023|||||153.19999694824|1|2023-11-23|15/09/2023|||||148.69999694824|1
2024-01-21 22:25:29|05311|442|ACS|10.38B|10380000000|39.44|519248|43|42|2024-02-28|15/12/2023||0.58||8890000000|39.439998626709|1|2023-11-12|15/09/2023||0.6|9360000000|9360000000|33.259998321533|1
2024-01-21 22:25:35|05312|1081623|ADYEN|35.06B|35060000000|1,130.20|106249|-14.59|27|2024-02-08|15/12/2023||10.45||625850000|1130.1999511719|1|2023-11-08|15/09/2023|10.45|10.8|413600000|414000000|668.90002441406|1
2024-01-21 22:25:41|05313|15189|AOO|2.77B|2770000000|58.25|67908|-29.14|29|2024-05-02|15/03/2024||||81000000|58.25|1|2024-02-21|15/12/2023||||79000000|58.25|1
2024-01-21 22:25:47|05314|304|AEGN|8.48B|8480000000|5.416|5962979|8.54|42|2024-03-01|15/12/2023||0.114|||5.4159998893738|1|2023-11-16|15/09/2023||-0.4262|||4.8489999771118|1
2024-01-21 22:25:52|05315|945627|AENA|24.5B|24500000000|163.35|134899|18.8|35|2024-04-24|15/03/2024||0.8615||1090000000|163.35000610352|1|2024-02-28|15/12/2023||2.25||1190000000|163.35000610352|1
2024-01-21 22:26:00|05316|26031|AFRY|15.29B|15290000000|135|256398|-29.43|39|2024-04-23|15/03/2024||3.55||7140000000|135|1|2024-02-02|15/12/2023||3.12||7050000000|135|1
2024-01-21 22:26:07|05317|13129|AGES|7.13B|7130000000|38.82|326292|-11.75|43|2024-05-15|15/03/2024||1.63|||38.819999694824|1|2024-02-28|15/12/2023||1.48||2610000000|38.819999694824|1
2024-01-21 22:26:12|05318|6909|AD|24.47B|24470000000|25.47|2024096|-8.71|43|2024-05-08|15/03/2024||0.59||21760000000|25.465000152588|1|2024-02-14|15/12/2023||0.6808||23110000000|25.465000152588|1
2024-01-21 22:26:19|05319|50563|AIBG|10.09B|10090000000|3.862|3566045|3.82|33|2024-03-06|15/12/2023||0.42||2422000000|3.8619999885559|1|2023-11-01|15/09/2023|||||4.0799999237061|1
2024-01-21 22:26:25|05320|40260|AKRBP|171.43B|171430000000|271.9|916919|-11.03|42|2024-04-24|15/03/2024||0.7679||3250000000|271.89999389648|1|2024-02-08|15/12/2023||0.8805||3480000000|271.89999389648|1
2024-01-21 22:26:30|05321|6902|AKZO|11.76B|11760000000|68.94|348237|0.15|43|2024-04-23|15/03/2024||1.01||2680000000|68.940002441406|1|2024-02-07|15/12/2023||0.7276||2530000000|68.940002441406|1
2024-01-21 22:26:37|05322|481|ALFA|153.39B|153390000000|371.1|637049|13.07|43|2024-04-25|15/03/2024||4.49||15830000000|371.10000610352|1|2024-02-06|15/12/2023||4.63||17720000000|371.10000610352|1
2024-01-21 22:26:41|05323|1166736|ALEP|33.3B|33300000000|31.51|2732278|9.68|18|2024-03-14|15/12/2023||0.1279||3080000000|31.510000228882|1|2023-11-16|15/09/2023|0.2135|0.2076|2430000000|2430000000|32.529998779297|1
2024-01-21 22:26:48|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
2024-01-21 22:26:54|05325|14615|AMA|28.7B|28700000000|64.62|618230|14.45|43|2024-05-03|15/03/2024||0.7255||1490000000|64.620002746582|1|2024-02-29|15/12/2023||0.5243||1370000000|64.620002746582|1
2024-01-21 22:27:01|05326|26232|AMBUb|30.58B|30580000000|114.8|652072|12.44|36|2024-05-14|15/03/2024||0.37||1310000000|114.84999847412|1|2024-01-30|15/12/2023||0.2925||1250000000|114.84999847412|1
2024-01-21 22:27:07|05327|18928|AMPF|6.61B|6610000000|29.32|581624|14.04|38|2024-05-06|15/03/2024||0.27|||29.319999694824|1|2024-03-07|15/12/2023||0.2948||630850000|29.319999694824|1
2024-01-21 22:27:14|05328|590|ANDR|5.45B|5450000000|55.1|92149|-0.18|42|2024-02-29|15/12/2023||1.47||2240000000|55.099998474121|1|2023-11-02|15/09/2023|1.25|1.15|2100000000|2050000000|42.200000762939|1
2024-01-21 22:27:20|05329|13111|ABI|114.5B|114500000000|57.63|1248600|4.74|42|2024-05-02|15/03/2024||0.7384||14460000000|57.630001068115|1|2024-02-29|15/12/2023||0.81||15500000000|57.630001068115|1
2024-01-21 22:27:26|05330|943396|ARGX|19.56B|19560000000|331.1|71961|-6.86|31|2024-05-09|15/03/2024||-0.7407||359490000|331.10000610352|1|2024-02-29|15/12/2023||-1.23||331100000|331.10000610352|1
2024-01-21 22:27:31|05331|963108|AT1|2.34B|2340000000|2.13|61260|-21.49|30|2024-03-27|15/12/2023||0.05||391550000|2.1300001144409|1|2023-11-29|15/09/2023||-0.05|299000000|298500000|2.3029999732971|1
2024-01-21 22:27:40|05332|6888|ASMI|24.41B|24410000000|496.15|131595|66.91|43|2024-04-17|15/03/2024||3.02||658790000|496.14999389648|1|2024-02-27|15/12/2023||2.4||625620000|496.14999389648|1
2024-01-21 22:27:46|05333|6917|ASML|270.81B|270810000000|686.3|508856|16.24|43|2024-04-17|15/03/2024||4.2||6300000000|686.29998779297|1|2024-01-24|15/12/2023||4.76||6870000000|686.29998779297|1
2024-01-21 22:27:57|05334|985157|ASRNL|8.85B|8850000000|42.28|540032|-1.35|28|2024-02-29|15/12/2023||2.60||2506000000|42.279998779297|1|2023-11-29|15/09/2023|||||37.520000457764|1
2024-01-21 22:28:04|05335|483|ASSAb|315.68B|315680000000|284.2|1655762|16.91|43|2024-04-24|15/03/2024||3.33||36060000000|284.20001220703|1|2024-02-07|15/12/2023||3.45||37310000000|284.20001220703|1
2024-01-21 22:28:11|05336|308|GASI|31.36B|31360000000|20.33|3003872|14.47|42|2024-05-21|15/03/2024||0.6367|||20.329999923706|1|2024-03-12|15/12/2023||0.5797||42456000000|20.329999923706|1
2024-01-21 22:28:17|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
2024-01-21 22:28:23|05338|476|ATCOa|767.53B|767530000000|164.4|4459149|24.09|43|2024-04-24|15/03/2024||1.45||42650000000|164.44999694824|1|2024-01-25|15/12/2023||1.52||44280000000|164.44999694824|1
2024-01-21 22:28:29|05339|7029|BAMI|7.39B|7390000000|4.9|14575193|28.27|42|2024-02-08|15/12/2023||0.1799||1360000000|4.9000000953674|1|2023-11-07|15/09/2023|0.1988|0.1988|1370000000|1340000000|4.9039998054504|1
2024-01-21 22:28:35|05340|473|SABE|6.25B|6250000000|1.1505|27281094|18.61|42|2024-02-01|15/12/2023||0.0432||1460000000|1.1505000591278|1|2023-10-26|15/09/2023|0.08|0.069|1640000000|1570000000|1.0405000448227|1
2024-01-21 22:28:41|05341|290|BIRG|8.58B|8580000000|8.2|527768|-10.68|25|2024-02-26|15/12/2023|||||8.1949996948242|1|2023-10-26|15/09/2023|||||8.6300001144409|1
2024-01-21 22:28:47|05342|8759|PEO|37.77B|37770000000|143.9|631119|50.84|42|2024-02-22|15/12/2023||4.55||3560000000|143.89999389648|1|2023-11-09|15/09/2023|6.54|5.63|3780000000|3840000000|125.69999694824|1
2024-01-21 22:28:53|05343|447|BKT|5.28B|5280000000|5.88|2552673|-8.75|43|2024-04-18|15/03/2024|||||5.8800001144409|1|2024-01-25|15/12/2023||0.2222||679790000|5.8800001144409|1
2024-01-21 22:28:59|05344|446|BBVA|46.64B|46640000000|7.996|11169103|25.59|43|2024-04-29|15/03/2024||0.338||7780000000|7.9959998130798|1|2024-01-30|15/12/2023||0.3162||7180000000|7.9959998130798|1
2024-01-21 22:29:06|05345|26047|BEIJb|61.12B|61120000000|120.6|969906|-19|33|2024-04-23|15/03/2024||0.965||8370000000|120.59999847412|1|2024-01-31|15/12/2023||0.8901||7620000000|120.59999847412|1
2024-01-21 22:29:12|05346|477|BOL|74.03B|74030000000|270.7|1244643|-38.3|43|2024-04-23|15/03/2024||5.63||17520000000|270.70001220703|1|2024-02-08|15/12/2023||5.04||19380000000|270.70001220703|1
2024-01-21 22:29:18|05347|452|CABK|28.66B|28660000000|3.83|12316216|-3.26|43|2024-04-30|15/03/2024||0.1149||3490000000|3.8329999446869|1|2024-02-02|15/12/2023||0.1561||3590000000|3.8329999446869|1
2024-01-21 22:29:24|05348|13579|CPRI|10.19B|10190000000|9.012|3056630|-8.97|43|2024-05-07|15/03/2024||||698960000|9.0120000839233|1|2024-02-27|15/12/2023||0.17||727790000|9.0120000839233|1
2024-01-21 22:29:30|05349|551|CARLb|131.65B|131650000000|881.6|218830|-10.22|43|2024-04-30|15/03/2024||7.91||16950000000|881.59997558594|1|2024-02-07|15/12/2023||10.5||15540000000|881.59997558594|1
2024-01-21 22:29:36|05350|18976|CASTs|63.94B|63940000000|129.5|5059|-12.97|38|2024-05-03|15/03/2024||2.03||2570000000|129.5|1|2024-02-14|15/12/2023||1.99||2460000000|129.5|1
2024-01-21 22:29:42|05351|37756|CDR|9.91B|9910000000|99.2|338181|-25.14|31|2024-05-23|15/03/2024||0.64||163080000|99.199996948242|1|2024-04-11|15/12/2023||1.41||376890000|99.199996948242|1
2024-01-21 22:29:48|05352|951681|CLNX|23.8B|23800000000|33.74|1318598|-7.56|31|2024-02-29|15/12/2023||-0.0838||1040000000|33.740001678467|1|2023-11-10|15/09/2023|-0.0072|-0.0036|1010000000|1010000000|30.680000305176|1
2024-01-21 22:29:55|05353|26250|CHRH|69.96B|69960000000|531.6|150159|6.32|43|2024-05-07|15/02/2024||0.4933||309830000|531.59997558594|1|2024-01-11|15/11/2023||0.47||331600000|553.20001220703|1
2024-01-21 22:29:59|05354|6687|CBRO|1.04B|1040000000|6.90|269|-42.02|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2024-01-21 22:30:05|05355|41180|CNHI|15.01B|15010000000|11.65|13919303|-31.55|43|2024-05-02|15/03/2024||0.3171||4620000000|11.64999961853|1|2024-02-08|15/12/2023||0.4189||6560000000|11.64999961853|1
2024-01-21 22:30:12|05356|538|COFB|2.47B|2470000000|67.3|64087|-20.64|43|2024-04-26|15/03/2024||1.56||115240000|67.300003051758|1|2024-02-23|15/12/2023||1.61||90900000|67.300003051758|1
2024-01-21 22:30:18|05357|14228|COLOb|175.59B|175590000000|781.6|202197|-8.58|43|2024-05-07|15/03/2024||5.68||6700000000|781.59997558594|1|2024-02-09|15/12/2023||5.58||6610000000|781.59997558594|1
2024-01-21 22:30:24|05358|6891|CORB|947.78M|947780000|15.99|128979|-56.19|35|2024-03-01|15/12/2023||||30000000|15.989999771118|1|2023-10-26|15/09/2023|||1090000000|353250000|15.939999580383|1
2024-01-21 22:30:35|05359|549|DANSKE|157.86B|157860000000|183.8|1273846|31.15|36|2024-05-03|15/03/2024||6.04||13770000000|183.80000305176|1|2024-02-02|15/12/2023||6.4||13970000000|183.80000305176|1
2024-01-21 22:30:42|05360|566|DEMANT|66.08B|66080000000|304.9|313300|56.76|43|2024-05-06|15/03/2024||||5990000000|304.89999389648|1|2024-02-06|15/12/2023||5.55||5860000000|304.89999389648|1
2024-01-21 22:30:48|05361|14609|DIAS|4.53B|4530000000|84.92|191675|-32.17|42|2024-03-15|15/12/2023||1.15||317000000|84.919998168945|1|2023-11-02|15/09/2023|0.97|0.97|270000000|269000000|85.919998168945|1
2024-01-21 22:30:55|05362|1008705|DNP|40.61B|40610000000|414.2|199002|13.82|30|2024-05-02|15/03/2024||3.68||6690000000|414.20001220703|1|2024-03-20|15/12/2023||4.2||6930000000|414.20001220703|1
2024-01-21 22:31:01|05363|13140|DNB|322.29B|322290000000|212.8|1436500|16.28|43|2024-04-23|15/03/2024||6.12||20260000000|212.80000305176|1|2024-01-31|15/12/2023||6.18||20550000000|212.80000305176|1
2024-01-21 22:31:10|05364|961662|DOMETIC|26.49B|26490000000|82.92|483729|14.56|32|2024-04-19|15/03/2024||1.12||6830000000|82.919998168945|1|2024-01-31|15/12/2023||0.4899||5750000000|82.919998168945|1
2024-01-21 22:31:19|05365|553|DSV|257.13B|257130000000|1,230.0|445975|8.47|43|2024-04-24|15/03/2024||12.32||38500000000|1230|1|2024-02-01|15/12/2023||12.52||38230000000|1230|1
2024-01-21 22:31:25|05366|18899|AVOLz|4.7B|4700000000|30.96|32546|-25.13|36|2024-03-12|15/12/2023||||2720000000|30.959999084473|1|2023-11-02|15/09/2023|||3760000000|3630000000|32.520000457764|1
2024-01-21 22:31:31|05367|424|EDP|17.87B|17870000000|4.29|6580861|-9.59|42|2024-02-29|15/12/2023||0.0789||15380000000|4.289999961853|1|2023-11-02|15/09/2023|0.1224|0.12|4010000000|4750000000|3.9930000305176|1
2024-01-21 22:31:39|05368|475|ELUXb|25.43B|25430000000|93.4|1533539|-37.9|43|2024-04-26|15/03/2024||-0.107||31140000000|93.400001525879|1|2024-02-02|15/12/2023||-5.45||35030000000|93.400001525879|1
2024-01-21 22:31:45|05369|18977|EKTABs|29.11B|29110000000|76.24|5191|9.57|35|2024-02-29|15/01/2024||1.01||4700000000|76.23999786377|1|2023-11-30|15/10/2023|0.92|0.924|4730000000|4730000000|88.099998474121|1
2024-01-21 22:31:50|05370|15213|ELI|8.02B|8020000000|109.1|58605|-18.7|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2024-01-21 22:31:56|05371|571|ELISA|7B|7000000000|43.64|254797|-15.75|41|2024-04-19|15/03/2024||0.5687||547760000|43.669998168945|1|2024-01-26|15/12/2023||0.5807||575660000|43.669998168945|1
2024-01-21 22:32:03|05372|453|ENAG|3.97B|3970000000|15.19|883998|-8.99|41|2024-02-20|15/12/2023||0.2718||257190000|15.189999580383|1|2023-10-24|15/09/2023|0.31|0.3951|222000000|224330000|15.625|1
2024-01-21 22:32:09|05373|13816|ELE|19.75B|19750000000|18.655|1428608|1.72|42|2024-02-27|15/12/2023||0.2362||13050000000|18.655000686646|1|2023-10-31|15/09/2023|0.17|0.17|5630000000|8960000000|17.985000610352|1
2024-01-21 22:32:15|05374|6963|ENEI|67.67B|67670000000|6.662|21586205|17.91|36|2024-03-21|15/12/2023||0.1725||28940000000|6.6620001792908|1|2023-11-07|15/09/2023|0.1708|0.2209|22440000000|31080000000|6.2750000953674|1
2024-01-21 22:32:20|05375|6974|ENI|46.38B|46380000000|14.45|10023694|-0.04|33|2024-04-23|15/03/2024||0.5929||32790000000|14.449999809265|1|2024-02-16|15/12/2023||0.5972||30840000000|14.449999809265|1
2024-01-21 22:32:26|05376|1082093|EPIRa|218.63B|218630000000|188.25|896665|-11.5|29|2024-04-23|15/03/2024||2.11||14400000000|188.25|1|2024-01-24|15/12/2023||2.13||15560000000|188.25|1
2024-01-21 22:32:32|05377|1153107|EQTAB|316.7B|316700000000|267.3|989702|17.65|13|2024-04-18|15/03/2024|||||267.29998779297|1|2024-01-18|15/12/2023||6.63||14483000000|260.10000610352|1
2024-01-21 22:32:37|05378|376|EQNR|878.18B|878180000000|297.8|2470996|-2.9|42|2024-04-25|15/03/2024||0.8802||28090000000|297.79998779297|1|2024-02-07|15/12/2023||0.89||27450000000|297.79998779297|1
2024-01-21 22:32:44|05379|592|ERST|15.71B|15710000000|38.95|499752|17.82|41|2024-02-29|15/12/2023||1.47||2650000000|38.950000762939|1|2023-10-30|15/09/2023|1.9|1.82|2690000000|2620000000|32.669998168945|1
2024-01-21 22:32:50|05380|1013381|ESSITYb|174.09B|174090000000|247.9|1311220|-14.13|30|2024-04-25|15/03/2024||4.61||37500000000|247.89999389648|1|2024-01-25|15/12/2023||4.65||37390000000|247.89999389648|1
2024-01-21 22:32:55|05381|535|COLR|5.44B|5440000000|43.37|102915|77.38|6|2024-02-28|15/12/2023|||||43.369998931885|1|2023-12-12|15/09/2023||0.75||5276000000|41.490001678467|1
2024-01-21 22:33:02|05382|6978|EURA|5.55B|5550000000|73.45|21|14.23|31|2024-03-07|15/12/2023|||||74.550003051758|1|2023-11-07|15/09/2023|||||55.150001525879|1
2024-01-21 22:33:08|05383|948356|EVOG|253.02B|253020000000|1,192.60|603831|3.01|19|2024-04-24|15/03/2024||1.29||503270000|1192.5999755859|1|2024-02-01|15/12/2023||1.32||479540000|1192.5999755859|1
2024-01-21 22:33:13|05384|13380|0RKY|19.99B|19990000000|89.54|64987|24.72|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2024-01-21 22:33:20|05385|18980|FABGs|29.8B|29800000000|101.9|7679|0.85|38|2024-04-25|15/03/2024||0.7806||859030000|101.90000152588|1|2024-02-07|15/12/2023||0.9111||814200000|101.90000152588|1
2024-01-21 22:33:27|05386|26042|BALDb|73.72B|73720000000|63.88|2366310|14.15|36|2024-05-03|15/03/2024||0.935||3130000000|63.880001068115|1|2024-02-09|15/12/2023||1.13||3030000000|63.880001068115|1
2024-01-21 22:33:33|05387|959205|RACE|63.03B|63030000000|349.41|345005|44.16|34|2024-05-01|15/03/2024||1.95||1640000000|349.41000366211|1|2024-02-01|15/12/2023||1.61||1630000000|349.41000366211|1
2024-01-21 22:33:39|05388|459|FER|25.09B|25090000000|34.63|1010148|29.89|42|2024-02-27|15/12/2023||0.035||2040000000|34.630001068115|1|2023-10-31|15/09/2023|0.00|0.055|2280000000|2280000000|27.920000076294|1
2024-01-21 22:33:45|05389|103940|FBK|8.44B|8440000000|13.825|2753874|-15.88|34|2024-02-06|15/12/2023||||250910000|13.824999809265|1|2023-11-22|15/09/2023|0.2298||316000000|311730000|12.119999885559|1
2024-01-21 22:33:51|05390|574|FORTUM|11.02B|11020000000|12.31|1662622|-13.77|41|2024-04-30|15/03/2024||0.4525||1710000000|12.284999847412|1|2024-02-07|15/12/2023||0.355||1600000000|12.284999847412|1
2024-01-21 22:33:58|05391|15225|GLPG|2.28B|2280000000|34.56|95458|-18.82|39|2024-05-02|15/03/2024||-0.93||39090000|34.560001373291|1|2024-02-22|15/12/2023||-2.2||74730000|34.560001373291|1
2024-01-21 22:34:04|05392|421|GALP|11.4B|11400000000|13.98|1829499|8.92|43|2024-04-30|15/03/2024||0.3445||5530000000|13.979999542236|1|2024-02-12|15/12/2023||0.2937||5500000000|13.979999542236|1
2024-01-21 22:34:10|05393|457|SGREN|12.28B|12280000000|18.060|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
2024-01-21 22:34:16|05394|545|GBLB|8.98B|8980000000|67.54|169403|-13.92|42|2024-03-14|15/12/2023|||||67.540000915527|1|2023-11-02|15/09/2023|||||69.720001220703|1
2024-01-21 22:34:23|05395|561|GMAB|129.63B|129630000000|1,984.5|117702|-27.57|43|2024-05-02|15/03/2024||14.13||3830000000|1984.5|1|2024-02-14|15/12/2023||21.72||4620000000|1984.5|1
2024-01-21 22:34:30|05396|18981|GETIBs|59.27B|59270000000|222.9|2504|-2.19|38|2024-04-22|15/03/2024||1.96||7650000000|222.89999389648|1|2024-02-01|15/12/2023||3.31||9180000000|222.89999389648|1
2024-01-21 22:34:35|05397|40266|GJFG|90.09B|90090000000|180.2|290127|-4.05|43|2024-04-25|15/03/2024||2.84||9420000000|180.19999694824|1|2024-01-24|15/12/2023||2.86||9390000000|180.19999694824|1
2024-01-21 22:34:41|05398|44478|GL9|4.16B|4160000000|15.78|281443|35.8|31|2024-02-28|15/12/2023||||2230000000|15.789999961853|1|2023-11-01|15/09/2023||||8000000|14.880000114441|1
2024-01-21 22:34:47|05399|563|GN|26.3B|26300000000|180.7|668144|5.95|43|2024-05-02|15/03/2024||1.78||4360000000|180.69999694824|1|2024-02-08|15/12/2023||3.14||5080000000|180.69999694824|1
2024-01-21 22:34:57|05400|458|GRLS|5.09B|5090000000|8.368|2702917|-31.07|42|2024-02-29|15/12/2023||0.2382||1730000000|8.3680000305176|1|2023-11-02|15/09/2023|0.14|0.1284|1490000000|1590000000|10.520000457764|1
2024-01-21 22:35:04|05401|490|HMb|257.34B|257340000000|159|2711232|26.39|39|2024-03-28|15/02/2024||0.8033||56920000000|159|1|2023-12-15|15/11/2023|2.01|1.99|62630000000|62880000000|176.7200012207|1
2024-01-21 22:35:10|05402|40231|HEIO|22.05B|22050000000|76.55|105842|3.24|29|2024-02-14|15/12/2023|||||76.550003051758|1|2023-10-25|15/09/2023|||8020000000||70.849998474121|1
2024-01-21 22:35:20|05403|303|HEIN|51.83B|51830000000|91.46|502204|0.77|36|2024-04-24|15/03/2024||||7030000000|91.459999084473|1|2024-02-14|15/12/2023||2.96||7730000000|91.459999084473|1
2024-01-21 22:35:26|05404|18949|HRA|4.31B|4310000000|2.976|1982292|12.13|37|2024-03-11|15/12/2023||||5685000000|2.9760000705719|1|2023-11-07|15/09/2023||||5690000000|2.7839999198914|1
2024-01-21 22:35:32|05405|18983|HEXABs|302.66B|302660000000|112.7|7443|-4.51|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
2024-01-21 22:35:39|05406|26111|HPOLb|38.85B|38850000000|112.8|450533|-0.18|40|2024-04-26|15/03/2024||2.04||5750000000|112.80000305176|1|2024-01-26|15/12/2023||1.91||5090000000|112.80000305176|1
2024-01-21 22:35:47|05407|18984|HOLMBs|64.71B|64710000000|419|934|-2.36|36|2024-04-26|15/03/2024||||6030000000|419|1|2024-01-31|15/12/2023||3.88||5500000000|419|1
2024-01-21 22:35:54|05408|26410|HUH1V|3.75B|3750000000|35.84|137382|-0.19|43|2024-04-25|15/03/2024||0.5868||1050000000|35.909999847412|1|2024-02-08|15/12/2023||0.5807||1040000000|35.909999847412|1
2024-01-21 22:36:00|05409|18987|HUSQBs|43.13B|43130000000|75.34|7722|-4.77|38|2024-04-18|15/03/2024||2.45||15210000000|75.339996337891|1|2024-02-02|15/12/2023||-0.6732||8800000000|75.339996337891|1
2024-01-21 22:36:07|05410|463|IBE|70B|70000000000|11.22|10693666|3.84|41|2024-02-22|15/12/2023||0.1645||18190000000|11.220000267029|1|2023-10-26|15/09/2023|0.1744|0.15|10930000000|14800000000|10.529999732971|1
2024-01-21 22:36:16|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
2024-01-21 22:36:21|05412|6983|ILD|10.66B|10660000000|182.00|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
2024-01-21 22:36:28|05413|943214|IMCD|8.11B|8110000000|142.55|101574|-2.56|31|2024-03-01|15/12/2023||1.56||1100000000|142.55000305176|1|2023-11-10|15/09/2023||1.91|1090000000|1130000000|127.30000305176|1
2024-01-21 22:36:35|05414|598|IMFI|2.95B|2950000000|21.4|170078|70.25|33|2024-04-17|15/12/2023|||||21.39999961853|1|2023-11-29|15/09/2023|||||18.719999313354|1
2024-01-21 22:36:40|05415|461|ITX|121.01B|121010000000|38.87|3238811|43.06|36|2024-03-13|15/01/2024||0.4109||10340000000|38.869998931885|1|2023-12-13|15/10/2023|0.51|0.51|8760000000|8760000000|38.299999237061|1
2024-01-21 22:36:48|05416|18989|INDUAs|135.67B|135670000000|315.95|846|15.86|38|2024-04-08|15/03/2024|||||315.95001220703|1|2024-02-02|15/12/2023|||||315.95001220703|1
2024-01-21 22:36:55|05417|26116|INDT|88.2B|88200000000|242.1|354033|4.44|39|2024-04-25|15/03/2024||2.09||8300000000|242.10000610352|1|2024-02-01|15/12/2023||2.81||7840000000|242.10000610352|1
2024-01-21 22:37:12|05418|301|INGA|42.68B|42680000000|12.74|11081375|3.51|43|2024-05-02|15/03/2024||0.4055||5460000000|12.74199962616|1|2024-02-01|15/12/2023||0.4283||5550000000|12.74199962616|1
2024-01-21 22:37:18|05419|9060|COL|3B|3000000000|5.645|1052631|-12.41|43|2024-05-13|15/03/2024||0.09||104810000|5.6449999809265|1|2024-02-26|15/12/2023||0.08||97970000|5.6449999809265|1
2024-01-21 22:37:26|05420|18953|ITPG|4.86B|4860000000|45.41|208986|-8.6|37|2024-02-14|15/12/2023||||560100000|45.409999847412|1|2023-11-10|15/09/2023|0.667||535910000|540870000|41.970001220703|1
2024-01-21 22:37:35|05421|6951|ISP|50.26B|50260000000|2.7555|79791362|26.37|43|2024-05-03|15/03/2024||0.12||6530000000|2.7555000782013|1|2024-02-06|15/12/2023||0.0847||6370000000|2.7555000782013|1
2024-01-21 22:37:43|05422|487|INVEb|702.6B|702600000000|230.6|2992855|13.96|42|2024-04-18|15/03/2024|||||230.55000305176|1|2024-01-19|15/12/2023|19.56||15780000000|18370000000|227|1
2024-01-21 22:37:49|05423|954900|INWT|10.46B|10460000000|11.035|1007367|9.58|30|2024-03-07|15/12/2023||0.0969||249980000|11.034999847412|1|2023-11-10|15/09/2023|0.0947|0.1042|242000000|242280000|10.704999923706|1
2024-01-21 22:37:55|05424|942733|ISS|23.32B|23320000000|125.85|553657|-19.22|38|2024-05-02|15/03/2024||||20880000000|125.84999847412|1|2024-02-22|15/12/2023||6.91||20280000000|125.84999847412|1
2024-01-21 22:37:55|ABORTED