2024-01-22 01:45:00|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
2024-01-22 01:45:05|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
2024-01-22 01:45:11|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
2024-01-22 01:45:17|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
2024-01-22 01:45:22|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
2024-01-22 01:45:27|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
2024-01-22 01:45:33|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
2024-01-22 01:45:38|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
2024-01-22 01:45:44|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
2024-01-22 01:45:49|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
2024-01-22 01:45:54|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
2024-01-22 01:46:00|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
2024-01-22 01:46:06|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
2024-01-22 01:46:12|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
2024-01-22 01:46:18|00014|39320|ASML|295.18B|295180000000|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
2024-01-22 01:46:23|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
2024-01-22 01:46:29|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
2024-01-22 01:46:34|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
2024-01-22 01:46:40|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
2024-01-22 01:46:45|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
2024-01-22 01:46:52|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
2024-01-22 01:46:58|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
2024-01-22 01:47:04|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
2024-01-22 01:47:09|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
2024-01-22 01:47:15|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
2024-01-22 01:47:20|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
2024-01-22 01:47:26|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
2024-01-22 01:47:32|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
2024-01-22 01:47:38|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
2024-01-22 01:47:43|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
2024-01-22 01:47:49|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
2024-01-22 01:47:55|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
2024-01-22 01:47:59|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
2024-01-22 01:48:05|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
2024-01-22 01:48:11|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
2024-01-22 01:48:15|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
2024-01-22 01:48:20|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
2024-01-22 01:48:25|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
2024-01-22 01:48:30|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
2024-01-22 01:48:36|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
2024-01-22 01:48:42|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
2024-01-22 01:48:48|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
2024-01-22 01:48:54|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
2024-01-22 01:48:59|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
2024-01-22 01:49:05|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
2024-01-22 01:49:11|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
2024-01-22 01:49:16|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
2024-01-22 01:49:22|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
2024-01-22 01:49:28|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
2024-01-22 01:49:33|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
2024-01-22 01:49:39|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
2024-01-22 01:49:45|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
2024-01-22 01:49:49|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
2024-01-22 01:49:55|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
2024-01-22 01:50:01|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
2024-01-22 01:50:07|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
2024-01-22 01:50:12|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
2024-01-22 01:50:18|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
2024-01-22 01:50:24|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
2024-01-22 01:50:29|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
2024-01-22 01:50:34|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
2024-01-22 01:50:39|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
2024-01-22 01:50:44|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
2024-01-22 01:50:51|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
2024-01-22 01:50:56|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
2024-01-22 01:51:02|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
2024-01-22 01:51:07|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
2024-01-22 01:51:12|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
2024-01-22 01:51:18|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
2024-01-22 01:51:24|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
2024-01-22 01:51:30|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
2024-01-22 01:51:36|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
2024-01-22 01:51:41|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
2024-01-22 01:51:45|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
2024-01-22 01:51:51|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
2024-01-22 01:51:56|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
2024-01-22 01:52:02|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
2024-01-22 01:52:08|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
2024-01-22 01:52:12|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
2024-01-22 01:52:17|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
2024-01-22 01:52:22|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
2024-01-22 01:52:28|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
2024-01-22 01:52:34|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
2024-01-22 01:52:40|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
2024-01-22 01:52:45|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
2024-01-22 01:52:51|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
2024-01-22 01:52:57|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
2024-01-22 01:53:02|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
2024-01-22 01:53:08|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
2024-01-22 01:53:13|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
2024-01-22 01:53:19|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
2024-01-22 01:53:24|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
2024-01-22 01:53:31|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
2024-01-22 01:53:36|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
2024-01-22 01:53:43|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
2024-01-22 01:53:48|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
2024-01-22 01:53:55|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
2024-01-22 01:54:01|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
2024-01-22 01:54:07|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
2024-01-22 01:54:13|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
2024-01-22 01:54:17|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
2024-01-22 01:54:22|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
2024-01-22 01:54:27|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
2024-01-22 01:54:33|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
2024-01-22 01:54:38|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
2024-01-22 01:54:44|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
2024-01-22 01:54:50|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
2024-01-22 01:54:55|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
2024-01-22 01:55:01|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
2024-01-22 01:55:06|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
2024-01-22 01:55:13|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
2024-01-22 01:55:19|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
2024-01-22 01:55:24|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
2024-01-22 01:55:30|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
2024-01-22 01:55:36|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
2024-01-22 01:55:42|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
2024-01-22 01:55:47|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
2024-01-22 01:55:53|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
2024-01-22 01:55:59|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
2024-01-22 01:56:04|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
2024-01-22 01:56:11|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
2024-01-22 01:56:16|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
2024-01-22 01:56:22|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
2024-01-22 01:56:27|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
2024-01-22 01:56:33|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
2024-01-22 01:56:39|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
2024-01-22 01:56:44|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
2024-01-22 01:56:51|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
2024-01-22 01:56:56|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
2024-01-22 01:57:02|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
2024-01-22 01:57:08|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
2024-01-22 01:57:14|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
2024-01-22 01:57:19|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
2024-01-22 01:57:25|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
2024-01-22 01:57:30|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
2024-01-22 01:57:36|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
2024-01-22 01:57:41|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
2024-01-22 01:57:47|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
2024-01-22 01:57:52|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
2024-01-22 01:57:58|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
2024-01-22 01:58:04|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
2024-01-22 01:58:09|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
2024-01-22 01:58:15|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
2024-01-22 01:58:21|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
2024-01-22 01:58:26|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
2024-01-22 01:58:32|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
2024-01-22 01:58:38|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
2024-01-22 01:58:44|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
2024-01-22 01:58:50|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
2024-01-22 01:58:56|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
2024-01-22 01:59:02|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
2024-01-22 01:59:08|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
2024-01-22 01:59:14|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
2024-01-22 01:59:19|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
2024-01-22 01:59:25|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
2024-01-22 01:59:31|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
2024-01-22 01:59:37|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
2024-01-22 01:59:43|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
2024-01-22 01:59:48|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
2024-01-22 01:59:53|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
2024-01-22 01:59:59|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
2024-01-22 02:00:05|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
2024-01-22 02:00:16|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
2024-01-22 02:00:21|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
2024-01-22 02:00:26|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
2024-01-22 02:00:33|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
2024-01-22 02:00:39|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
2024-01-22 02:00:44|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
2024-01-22 02:00:52|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
2024-01-22 02:00:58|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
2024-01-22 02:01:04|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
2024-01-22 02:01:09|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
2024-01-22 02:01:15|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
2024-01-22 02:01:21|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
2024-01-22 02:01:26|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
2024-01-22 02:01:32|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
2024-01-22 02:01:38|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
2024-01-22 02:01:43|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
2024-01-22 02:01:49|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
2024-01-22 02:01:54|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
2024-01-22 02:02:00|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
2024-01-22 02:02:05|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
2024-01-22 02:02:10|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
2024-01-22 02:02:16|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
2024-01-22 02:02:22|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
2024-01-22 02:02:27|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
2024-01-22 02:02:32|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
2024-01-22 02:02:37|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
2024-01-22 02:02:43|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
2024-01-22 02:02:48|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
2024-01-22 02:02:54|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
2024-01-22 02:02:59|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
2024-01-22 02:03:04|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
2024-01-22 02:03:10|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
2024-01-22 02:03:15|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
2024-01-22 02:03:20|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
2024-01-22 02:03:26|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
2024-01-22 02:03:31|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
2024-01-22 02:03:36|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
2024-01-22 02:03:41|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
2024-01-22 02:03:47|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
2024-01-22 02:03:52|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
2024-01-22 02:03:57|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
2024-01-22 02:04:02|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
2024-01-22 02:04:08|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
2024-01-22 02:04:13|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
2024-01-22 02:04:18|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
2024-01-22 02:04:23|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
2024-01-22 02:04:29|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
2024-01-22 02:04:34|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
2024-01-22 02:04:40|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
2024-01-22 02:04:45|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
2024-01-22 02:04:51|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
2024-01-22 02:05:02|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
2024-01-22 02:05:12|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
2024-01-22 02:05:17|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
2024-01-22 02:05:23|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
2024-01-22 02:05:29|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
2024-01-22 02:05:34|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
2024-01-22 02:05:39|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
2024-01-22 02:05:45|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
2024-01-22 02:05:50|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
2024-01-22 02:05:56|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
2024-01-22 02:06:02|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
2024-01-22 02:06:07|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
2024-01-22 02:06:12|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
2024-01-22 02:06:17|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
2024-01-22 02:06:23|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
2024-01-22 02:06:28|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
2024-01-22 02:06:34|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
2024-01-22 02:06:39|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
2024-01-22 02:06:45|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
2024-01-22 02:06:51|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
2024-01-22 02:06:56|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
2024-01-22 02:07:03|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
2024-01-22 02:07:08|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
2024-01-22 02:07:14|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
2024-01-22 02:07:21|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
2024-01-22 02:07:26|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
2024-01-22 02:07:32|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
2024-01-22 02:07:38|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
2024-01-22 02:07:43|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
2024-01-22 02:07:49|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
2024-01-22 02:07:55|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
2024-01-22 02:08:00|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
2024-01-22 02:08:06|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
2024-01-22 02:08:11|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
2024-01-22 02:08:17|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
2024-01-22 02:08:23|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
2024-01-22 02:08:28|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
2024-01-22 02:08:34|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
2024-01-22 02:08:39|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
2024-01-22 02:08:45|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
2024-01-22 02:08:51|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
2024-01-22 02:08:57|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
2024-01-22 02:09:03|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
2024-01-22 02:09:10|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
2024-01-22 02:09:16|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
2024-01-22 02:09:22|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
2024-01-22 02:09:27|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
2024-01-22 02:09:33|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
2024-01-22 02:09:39|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
2024-01-22 02:09:44|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
2024-01-22 02:09:50|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
2024-01-22 02:09:56|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
2024-01-22 02:10:02|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
2024-01-22 02:10:07|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
2024-01-22 02:10:14|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
2024-01-22 02:10:19|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
2024-01-22 02:10:25|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
2024-01-22 02:10:30|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
2024-01-22 02:10:35|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
2024-01-22 02:10:41|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
2024-01-22 02:10:46|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
2024-01-22 02:10:52|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
2024-01-22 02:10:57|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
2024-01-22 02:11:02|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
2024-01-22 02:11:08|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
2024-01-22 02:11:13|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
2024-01-22 02:11:18|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
2024-01-22 02:11:24|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
2024-01-22 02:11:29|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
2024-01-22 02:11:35|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
2024-01-22 02:11:40|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
2024-01-22 02:11:45|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
2024-01-22 02:11:51|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
2024-01-22 02:11:56|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
2024-01-22 02:12:02|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
2024-01-22 02:12:08|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
2024-01-22 02:12:14|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
2024-01-22 02:12:20|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
2024-01-22 02:12:26|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
2024-01-22 02:12:31|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
2024-01-22 02:12:37|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
2024-01-22 02:12:43|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
2024-01-22 02:12:48|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
2024-01-22 02:12:54|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
2024-01-22 02:12:59|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
2024-01-22 02:13:04|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
2024-01-22 02:13:10|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
2024-01-22 02:13:16|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
2024-01-22 02:13:22|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
2024-01-22 02:13:27|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
2024-01-22 02:13:33|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
2024-01-22 02:13:39|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
2024-01-22 02:13:45|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
2024-01-22 02:13:51|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
2024-01-22 02:13:56|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
2024-01-22 02:14:02|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
2024-01-22 02:14:08|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
2024-01-22 02:14:13|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
2024-01-22 02:14:20|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
2024-01-22 02:14:26|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
2024-01-22 02:14:31|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
2024-01-22 02:14:38|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
2024-01-22 02:14:45|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
2024-01-22 02:14:50|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
2024-01-22 02:14:56|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
2024-01-22 02:15:02|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
2024-01-22 02:15:07|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
2024-01-22 02:15:14|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
2024-01-22 02:15:19|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
2024-01-22 02:15:25|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
2024-01-22 02:15:31|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
2024-01-22 02:15:36|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
2024-01-22 02:15:43|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
2024-01-22 02:15:49|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
2024-01-22 02:15:55|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
2024-01-22 02:16:01|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
2024-01-22 02:16:06|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
2024-01-22 02:16:12|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
2024-01-22 02:16:17|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
2024-01-22 02:16:22|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
2024-01-22 02:16:27|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
2024-01-22 02:16:33|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
2024-01-22 02:16:38|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
2024-01-22 02:16:43|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
2024-01-22 02:16:49|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
2024-01-22 02:16:55|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
2024-01-22 02:17:01|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
2024-01-22 02:17:07|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
2024-01-22 02:17:13|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
2024-01-22 02:17:18|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
2024-01-22 02:17:24|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
2024-01-22 02:17:30|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
2024-01-22 02:17:36|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
2024-01-22 02:17:41|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
2024-01-22 02:17:47|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
2024-01-22 02:17:54|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
2024-01-22 02:18:00|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
2024-01-22 02:18:05|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
2024-01-22 02:18:11|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
2024-01-22 02:18:16|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
2024-01-22 02:18:22|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
2024-01-22 02:18:27|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
2024-01-22 02:18:32|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
2024-01-22 02:18:38|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
2024-01-22 02:18:44|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
2024-01-22 02:18:49|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
2024-01-22 02:18:55|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
2024-01-22 02:19:01|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
2024-01-22 02:19:06|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
2024-01-22 02:19:12|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
2024-01-22 02:19:17|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
2024-01-22 02:19:24|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
2024-01-22 02:19:29|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
2024-01-22 02:19:35|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
2024-01-22 02:19:41|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
2024-01-22 02:19:47|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
2024-01-22 02:19:53|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
2024-01-22 02:19:58|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
2024-01-22 02:20:04|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
2024-01-22 02:20:11|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
2024-01-22 02:20:17|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
2024-01-22 02:20:22|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
2024-01-22 02:20:28|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
2024-01-22 02:20:34|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
2024-01-22 02:20:39|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
2024-01-22 02:20:45|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
2024-01-22 02:20:50|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
2024-01-22 02:20:56|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
2024-01-22 02:21:02|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
2024-01-22 02:21:07|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
2024-01-22 02:21:13|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
2024-01-22 02:21:19|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
2024-01-22 02:21:24|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
2024-01-22 02:21:30|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
2024-01-22 02:21:35|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
2024-01-22 02:21:41|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
2024-01-22 02:21:47|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
2024-01-22 02:21:52|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
2024-01-22 02:21:57|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
2024-01-22 02:22:05|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
2024-01-22 02:22:10|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
2024-01-22 02:22:15|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
2024-01-22 02:22:21|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
2024-01-22 02:22:26|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
2024-01-22 02:22:32|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
2024-01-22 02:22:37|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
2024-01-22 02:22:43|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
2024-01-22 02:22:48|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
2024-01-22 02:22:54|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
2024-01-22 02:23:00|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
2024-01-22 02:23:06|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
2024-01-22 02:23:11|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
2024-01-22 02:23:17|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
2024-01-22 02:23:22|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
2024-01-22 02:23:28|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
2024-01-22 02:23:34|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
2024-01-22 02:23:39|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
2024-01-22 02:23:45|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
2024-01-22 02:23:51|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
2024-01-22 02:23:57|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
2024-01-22 02:24:02|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
2024-01-22 02:24:08|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
2024-01-22 02:24:15|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
2024-01-22 02:24:21|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
2024-01-22 02:24:27|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
2024-01-22 02:24:32|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
2024-01-22 02:24:37|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
2024-01-22 02:24:43|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
2024-01-22 02:24:49|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
2024-01-22 02:24:55|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
2024-01-22 02:25:00|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
2024-01-22 02:25:06|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
2024-01-22 02:25:11|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
2024-01-22 02:25:17|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
2024-01-22 02:25:22|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
2024-01-22 02:25:28|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
2024-01-22 02:25:34|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
2024-01-22 02:25:40|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
2024-01-22 02:25:45|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
2024-01-22 02:25:51|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
2024-01-22 02:25:56|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
2024-01-22 02:26:02|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
2024-01-22 02:26:08|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
2024-01-22 02:26:14|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
2024-01-22 02:26:19|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
2024-01-22 02:26:24|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
2024-01-22 02:26:30|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
2024-01-22 02:26:35|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
2024-01-22 02:26:41|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
2024-01-22 02:26:47|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
2024-01-22 02:26:52|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
2024-01-22 02:26:57|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
2024-01-22 02:27:03|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
2024-01-22 02:27:09|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
2024-01-22 02:27:15|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
2024-01-22 02:27:19|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
2024-01-22 02:27:25|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
2024-01-22 02:27:31|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
2024-01-22 02:27:36|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
2024-01-22 02:27:42|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
2024-01-22 02:27:48|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
2024-01-22 02:27:54|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
2024-01-22 02:28:00|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
2024-01-22 02:28:06|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
2024-01-22 02:28:13|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
2024-01-22 02:28:18|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
2024-01-22 02:28:25|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
2024-01-22 02:28:29|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
2024-01-22 02:28:35|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
2024-01-22 02:28:40|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
2024-01-22 02:28:46|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
2024-01-22 02:28:51|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
2024-01-22 02:28:57|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
2024-01-22 02:29:02|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
2024-01-22 02:29:08|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
2024-01-22 02:29:13|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
2024-01-22 02:29:19|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
2024-01-22 02:29:24|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
2024-01-22 02:29:31|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
2024-01-22 02:29:36|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
2024-01-22 02:29:42|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
2024-01-22 02:29:48|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
2024-01-22 02:29:53|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
2024-01-22 02:29:59|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
2024-01-22 02:30:04|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
2024-01-22 02:30:09|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
2024-01-22 02:30:15|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
2024-01-22 02:30:21|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
2024-01-22 02:30:26|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
2024-01-22 02:30:32|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
2024-01-22 02:30:37|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
2024-01-22 02:30:43|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
2024-01-22 02:30:49|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
2024-01-22 02:30:55|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
2024-01-22 02:31:02|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
2024-01-22 02:31:08|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
2024-01-22 02:31:13|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
2024-01-22 02:31:18|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
2024-01-22 02:31:25|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
2024-01-22 02:31:30|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
2024-01-22 02:31:36|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
2024-01-22 02:31:41|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
2024-01-22 02:31:47|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
2024-01-22 02:31:53|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
2024-01-22 02:31:58|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
2024-01-22 02:32:04|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
2024-01-22 02:32:09|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
2024-01-22 02:32:15|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
2024-01-22 02:32:21|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
2024-01-22 02:32:25|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
2024-01-22 02:32:30|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
2024-01-22 02:32:35|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
2024-01-22 02:32:40|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
2024-01-22 02:32:44|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
2024-01-22 02:32:50|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
2024-01-22 02:32:55|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
2024-01-22 02:33:00|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
2024-01-22 02:33:05|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
2024-01-22 02:33:10|00511|1072316|SPOT|39.95B|39950000000|204.71|1837561|109.08|29|2024-05-01|15/03/2024||0.4306||3650000000|204.71000671387|1|2024-02-06|15/12/2023||-0.3679||3720000000|204.71000671387|1
2024-01-22 02:33:14|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
2024-01-22 02:33:21|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
2024-01-22 02:33:26|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
2024-01-22 02:33:32|00515|32341|||||||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
2024-01-22 02:33:38|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
2024-01-22 02:33:45|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
2024-01-22 02:33:51|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
2024-01-22 02:33:57|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
2024-01-22 02:34:02|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
2024-01-22 02:34:09|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
2024-01-22 02:34:16|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
2024-01-22 02:34:24|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
2024-01-22 02:34:30|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
2024-01-22 02:34:35|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
2024-01-22 02:34:40|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
2024-01-22 02:34:45|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
2024-01-22 02:34:52|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
2024-01-22 02:34:57|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
2024-01-22 02:35:03|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
2024-01-22 02:35:09|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
2024-01-22 02:35:16|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
2024-01-22 02:35:23|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
2024-01-22 02:35:28|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
2024-01-22 02:35:35|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
2024-01-22 02:35:42|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
2024-01-22 02:35:49|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
2024-01-22 02:35:54|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
2024-01-22 02:35:59|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
2024-01-22 02:36:05|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
2024-01-22 02:36:11|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
2024-01-22 02:36:18|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
2024-01-22 02:36:25|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
2024-01-22 02:36:32|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
2024-01-22 02:36:39|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
2024-01-22 02:36:45|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
2024-01-22 02:36:52|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
2024-01-22 02:36:57|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
2024-01-22 02:37:04|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
2024-01-22 02:37:11|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
2024-01-22 02:37:17|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
2024-01-22 02:37:23|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
2024-01-22 02:37:27|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
2024-01-22 02:37:32|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
2024-01-22 02:37:37|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
2024-01-22 02:37:44|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
2024-01-22 02:37:50|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
2024-01-22 02:37:57|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
2024-01-22 02:38:03|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
2024-01-22 02:38:09|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
2024-01-22 02:38:14|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
2024-01-22 02:38:20|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
2024-01-22 02:38:26|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
2024-01-22 02:38:33|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
2024-01-22 02:38:37|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
2024-01-22 02:38:45|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
2024-01-22 02:38:51|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
2024-01-22 02:38:57|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
2024-01-22 02:39:04|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
2024-01-22 02:39:10|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
2024-01-22 02:39:16|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
2024-01-22 02:39:21|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
2024-01-22 02:39:26|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
2024-01-22 02:39:32|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
2024-01-22 02:39:39|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
2024-01-22 02:39:44|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
2024-01-22 02:39:49|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
2024-01-22 02:39:54|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
2024-01-22 02:39:59|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
2024-01-22 02:40:05|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
2024-01-22 02:40:12|00581|20199|BAH|16.62B|16620000000|127.49|692525|36|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
2024-01-22 02:40:19|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
2024-01-22 02:40:25|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
2024-01-22 02:40:30|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
2024-01-22 02:40:35|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
2024-01-22 02:40:41|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
2024-01-22 02:40:48|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
2024-01-22 02:40:53|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
2024-01-22 02:41:00|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
2024-01-22 02:41:06|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
2024-01-22 02:41:14|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
2024-01-22 02:41:21|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
2024-01-22 02:41:27|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
2024-01-22 02:41:32|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
2024-01-22 02:41:37|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
2024-01-22 02:41:45|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
2024-01-22 02:41:50|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
2024-01-22 02:41:57|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
2024-01-22 02:42:03|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
2024-01-22 02:42:09|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
2024-01-22 02:42:15|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
2024-01-22 02:42:22|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
2024-01-22 02:42:29|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
2024-01-22 02:42:35|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
2024-01-22 02:42:42|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
2024-01-22 02:42:48|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
2024-01-22 02:42:55|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
2024-01-22 02:43:02|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
2024-01-22 02:43:08|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
2024-01-22 02:43:15|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
2024-01-22 02:43:20|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
2024-01-22 02:43:26|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
2024-01-22 02:43:33|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
2024-01-22 02:43:37|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
2024-01-22 02:43:44|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
2024-01-22 02:43:51|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
2024-01-22 02:43:58|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
2024-01-22 02:44:04|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
2024-01-22 02:44:10|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
2024-01-22 02:44:19|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
2024-01-22 02:44:29|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
2024-01-22 02:44:35|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
2024-01-22 02:44:40|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
2024-01-22 02:44:47|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
2024-01-22 02:44:52|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
2024-01-22 02:44:58|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
2024-01-22 02:45:04|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
2024-01-22 02:45:11|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
2024-01-22 02:45:15|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
2024-01-22 02:45:28|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
2024-01-22 02:45:36|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
2024-01-22 02:45:43|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
2024-01-22 02:45:51|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
2024-01-22 02:45:58|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
2024-01-22 02:46:03|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
2024-01-22 02:46:10|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
2024-01-22 02:46:17|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
2024-01-22 02:46:23|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
2024-01-22 02:46:30|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
2024-01-22 02:46:36|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
2024-01-22 02:46:44|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
2024-01-22 02:46:48|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
2024-01-22 02:46:53|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
2024-01-22 02:46:59|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
2024-01-22 02:47:06|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
2024-01-22 02:47:12|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
2024-01-22 02:47:17|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
2024-01-22 02:47:22|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
2024-01-22 02:47:29|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
2024-01-22 02:47:35|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
2024-01-22 02:47:42|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
2024-01-22 02:47:48|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
2024-01-22 02:47:54|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
2024-01-22 02:48:01|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
2024-01-22 02:48:08|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
2024-01-22 02:48:16|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
2024-01-22 02:48:21|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
2024-01-22 02:48:26|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
2024-01-22 02:48:33|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
2024-01-22 02:48:38|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
2024-01-22 02:48:45|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
2024-01-22 02:48:52|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
2024-01-22 02:48:59|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
2024-01-22 02:49:05|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
2024-01-22 02:49:11|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
2024-01-22 02:49:17|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
2024-01-22 02:49:24|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
2024-01-22 02:49:30|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
2024-01-22 02:49:36|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
2024-01-22 02:49:43|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
2024-01-22 02:49:49|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
2024-01-22 02:49:54|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
2024-01-22 02:50:01|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
2024-01-22 02:50:06|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
2024-01-22 02:50:13|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
2024-01-22 02:50:18|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
2024-01-22 02:50:24|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
2024-01-22 02:50:29|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
2024-01-22 02:50:35|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
2024-01-22 02:50:42|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
2024-01-22 02:50:47|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
2024-01-22 02:50:54|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
2024-01-22 02:51:00|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
2024-01-22 02:51:07|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
2024-01-22 02:51:12|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|0.60920000076294|20
2024-01-22 02:51:19|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
2024-01-22 02:51:24|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
2024-01-22 02:51:30|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
2024-01-22 02:51:39|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
2024-01-22 02:51:45|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
2024-01-22 02:51:50|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
2024-01-22 02:51:55|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
2024-01-22 02:52:02|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
2024-01-22 02:52:09|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
2024-01-22 02:52:14|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
2024-01-22 02:52:20|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
2024-01-22 02:52:26|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
2024-01-22 02:52:32|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
2024-01-22 02:52:40|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
2024-01-22 02:52:46|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
2024-01-22 02:52:51|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
2024-01-22 02:52:58|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
2024-01-22 02:53:04|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
2024-01-22 02:53:11|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
2024-01-22 02:53:16|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
2024-01-22 02:53:21|00706|1050735|SWCH|8.42B|8420000000|34.25|2212914|0|24|2023-02-23|15/12/2022||0.0151||173910000|34.25|1|2022-11-09|15/09/2022|-0.03|0.028|174470000|170310000|33.889999389648|1
2024-01-22 02:53:27|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
2024-01-22 02:53:33|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
2024-01-22 02:53:39|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
2024-01-22 02:53:45|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
2024-01-22 02:53:52|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
2024-01-22 02:53:58|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
2024-01-22 02:54:03|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
2024-01-22 02:54:09|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
2024-01-22 02:54:15|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
2024-01-22 02:54:20|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
2024-01-22 02:54:27|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
2024-01-22 02:54:33|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
2024-01-22 02:54:39|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
2024-01-22 02:54:45|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
2024-01-22 02:54:51|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
2024-01-22 02:54:57|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
2024-01-22 02:55:02|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
2024-01-22 02:55:08|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
2024-01-22 02:55:12|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
2024-01-22 02:55:18|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
2024-01-22 02:55:24|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
2024-01-22 02:55:29|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
2024-01-22 02:55:35|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
2024-01-22 02:55:42|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
2024-01-22 02:55:48|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
2024-01-22 02:55:54|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
2024-01-22 02:56:00|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
2024-01-22 02:56:06|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
2024-01-22 02:56:13|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
2024-01-22 02:56:20|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
2024-01-22 02:56:27|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
2024-01-22 02:56:33|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
2024-01-22 02:56:38|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
2024-01-22 02:56:49|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
2024-01-22 02:56:54|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
2024-01-22 02:56:59|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
2024-01-22 02:57:06|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
2024-01-22 02:57:11|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
2024-01-22 02:57:18|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
2024-01-22 02:57:26|00746|948325|GDDY|15.25B|15250000000|108.04|1566464|34.98|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
2024-01-22 02:57:32|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
2024-01-22 02:57:39|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
2024-01-22 02:57:45|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
2024-01-22 02:57:51|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
2024-01-22 02:57:57|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
2024-01-22 02:58:03|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
2024-01-22 02:58:10|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
2024-01-22 02:58:17|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
2024-01-22 02:58:24|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
2024-01-22 02:58:29|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
2024-01-22 02:58:36|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
2024-01-22 02:58:43|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
2024-01-22 02:58:49|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
2024-01-22 02:58:56|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
2024-01-22 02:59:04|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
2024-01-22 02:59:11|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
2024-01-22 02:59:16|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
2024-01-22 02:59:23|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
2024-01-22 02:59:29|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
2024-01-22 02:59:36|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
2024-01-22 02:59:41|00767|1161540|VRM|62.88M|62880000|0.44|2525086|-53.07|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
2024-01-22 02:59:46|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
2024-01-22 02:59:52|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
2024-01-22 02:59:58|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
2024-01-22 03:00:03|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
2024-01-22 03:00:15|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
2024-01-22 03:00:20|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
2024-01-22 03:00:24|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
2024-01-22 03:00:32|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
2024-01-22 03:00:38|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
2024-01-22 03:00:43|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
2024-01-22 03:00:49|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
2024-01-22 03:00:54|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
2024-01-22 03:01:02|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
2024-01-22 03:01:08|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
2024-01-22 03:01:15|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
2024-01-22 03:01:21|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
2024-01-22 03:01:27|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
2024-01-22 03:01:32|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
2024-01-22 03:01:39|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
2024-01-22 03:01:46|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
2024-01-22 03:01:53|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
2024-01-22 03:01:58|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
2024-01-22 03:02:03|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
2024-01-22 03:02:09|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
2024-01-22 03:02:16|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
2024-01-22 03:02:22|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
2024-01-22 03:02:27|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
2024-01-22 03:02:34|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
2024-01-22 03:02:39|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
2024-01-22 03:02:45|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
2024-01-22 03:02:52|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
2024-01-22 03:02:58|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
2024-01-22 03:03:05|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
2024-01-22 03:03:10|00801|1142204|AMCR|13.69B|13690000000|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
2024-01-22 03:03:16|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
2024-01-22 03:03:24|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
2024-01-22 03:03:31|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
2024-01-22 03:03:36|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
2024-01-22 03:03:43|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
2024-01-22 03:03:48|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
2024-01-22 03:03:55|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
2024-01-22 03:04:01|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
2024-01-22 03:04:08|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
2024-01-22 03:04:13|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
2024-01-22 03:04:24|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
2024-01-22 03:04:34|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
2024-01-22 03:04:39|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
2024-01-22 03:04:45|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
2024-01-22 03:04:52|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
2024-01-22 03:04:58|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
2024-01-22 03:05:05|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
2024-01-22 03:05:13|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
2024-01-22 03:05:17|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
2024-01-22 03:05:23|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
2024-01-22 03:05:28|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
2024-01-22 03:05:35|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
2024-01-22 03:05:42|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
2024-01-22 03:05:48|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
2024-01-22 03:05:55|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
2024-01-22 03:06:02|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
2024-01-22 03:06:08|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
2024-01-22 03:06:15|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
2024-01-22 03:06:20|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
2024-01-22 03:06:27|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
2024-01-22 03:06:32|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
2024-01-22 03:06:39|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
2024-01-22 03:06:45|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
2024-01-22 03:06:51|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
2024-01-22 03:06:57|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
2024-01-22 03:07:04|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
2024-01-22 03:07:11|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
2024-01-22 03:07:18|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
2024-01-22 03:07:24|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
2024-01-22 03:07:30|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
2024-01-22 03:07:36|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
2024-01-22 03:07:43|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
2024-01-22 03:07:50|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
2024-01-22 03:07:55|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
2024-01-22 03:08:01|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
2024-01-22 03:08:09|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
2024-01-22 03:08:15|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
2024-01-22 03:08:21|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
2024-01-22 03:08:26|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
2024-01-22 03:08:33|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
2024-01-22 03:08:40|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
2024-01-22 03:08:46|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
2024-01-22 03:08:52|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
2024-01-22 03:08:59|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
2024-01-22 03:09:07|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
2024-01-22 03:09:15|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
2024-01-22 03:09:21|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
2024-01-22 03:09:27|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
2024-01-22 03:09:32|00860|1011774|||||||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
2024-01-22 03:09:39|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
2024-01-22 03:09:45|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
2024-01-22 03:09:52|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
2024-01-22 03:09:59|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
2024-01-22 03:10:06|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
2024-01-22 03:10:17|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
2024-01-22 03:10:23|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
2024-01-22 03:10:29|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
2024-01-22 03:10:36|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
2024-01-22 03:10:43|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
2024-01-22 03:10:51|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
2024-01-22 03:10:57|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
2024-01-22 03:11:03|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
2024-01-22 03:11:08|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
2024-01-22 03:11:14|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
2024-01-22 03:11:20|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
2024-01-22 03:11:26|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
2024-01-22 03:11:31|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
2024-01-22 03:11:38|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
2024-01-22 03:11:44|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
2024-01-22 03:11:49|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
2024-01-22 03:11:55|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
2024-01-22 03:12:02|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
2024-01-22 03:12:07|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
2024-01-22 03:12:14|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
2024-01-22 03:12:20|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
2024-01-22 03:12:27|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
2024-01-22 03:12:33|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
2024-01-22 03:12:39|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
2024-01-22 03:12:46|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
2024-01-22 03:12:53|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
2024-01-22 03:12:59|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
2024-01-22 03:13:05|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
2024-01-22 03:13:11|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
2024-01-22 03:13:17|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
2024-01-22 03:13:24|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
2024-01-22 03:13:31|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
2024-01-22 03:13:36|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
2024-01-22 03:13:41|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
2024-01-22 03:13:47|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
2024-01-22 03:13:54|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
2024-01-22 03:14:00|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
2024-01-22 03:14:06|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
2024-01-22 03:14:13|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
2024-01-22 03:14:19|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
2024-01-22 03:14:25|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
2024-01-22 03:14:34|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
2024-01-22 03:14:40|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
2024-01-22 03:14:48|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
2024-01-22 03:14:55|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
2024-01-22 03:15:02|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
2024-01-22 03:15:08|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
2024-01-22 03:15:14|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
2024-01-22 03:15:21|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
2024-01-22 03:15:28|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
2024-01-22 03:15:34|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
2024-01-22 03:15:41|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
2024-01-22 03:15:47|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
2024-01-22 03:15:54|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
2024-01-22 03:16:01|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
2024-01-22 03:16:07|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
2024-01-22 03:16:13|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
2024-01-22 03:16:18|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
2024-01-22 03:16:23|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
2024-01-22 03:16:30|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
2024-01-22 03:16:36|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
2024-01-22 03:16:44|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
2024-01-22 03:16:50|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
2024-01-22 03:16:56|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
2024-01-22 03:17:03|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
2024-01-22 03:17:10|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
2024-01-22 03:17:17|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
2024-01-22 03:17:23|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
2024-01-22 03:17:30|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
2024-01-22 03:17:37|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
2024-01-22 03:17:42|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
2024-01-22 03:17:49|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
2024-01-22 03:17:56|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
2024-01-22 03:18:02|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
2024-01-22 03:18:09|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
2024-01-22 03:18:21|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
2024-01-22 03:18:26|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
2024-01-22 03:18:33|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
2024-01-22 03:18:38|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
2024-01-22 03:18:45|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
2024-01-22 03:18:53|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
2024-01-22 03:18:58|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
2024-01-22 03:19:04|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
2024-01-22 03:19:11|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
2024-01-22 03:19:22|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
2024-01-22 03:19:47|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
2024-01-22 03:20:12|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
2024-01-22 03:20:29|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
2024-01-22 03:20:42|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
2024-01-22 03:20:52|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
2024-01-22 03:20:57|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
2024-01-22 03:21:04|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
2024-01-22 03:21:11|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
2024-01-22 03:21:18|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
2024-01-22 03:21:24|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
2024-01-22 03:21:31|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
2024-01-22 03:21:37|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
2024-01-22 03:21:42|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
2024-01-22 03:21:50|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
2024-01-22 03:21:54|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
2024-01-22 03:22:00|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
2024-01-22 03:22:08|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
2024-01-22 03:22:13|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
2024-01-22 03:22:20|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
2024-01-22 03:22:26|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
2024-01-22 03:22:32|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
2024-01-22 03:22:38|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
2024-01-22 03:22:45|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
2024-01-22 03:22:52|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
2024-01-22 03:22:59|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
2024-01-22 03:23:04|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
2024-01-22 03:23:11|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
2024-01-22 03:23:17|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
2024-01-22 03:23:22|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
2024-01-22 03:23:29|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
2024-01-22 03:23:36|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
2024-01-22 03:23:42|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
2024-01-22 03:23:48|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
2024-01-22 03:23:54|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
2024-01-22 03:24:00|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
2024-01-22 03:24:07|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
2024-01-22 03:24:14|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
2024-01-22 03:24:22|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
2024-01-22 03:24:28|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
2024-01-22 03:24:33|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
2024-01-22 03:24:42|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
2024-01-22 03:24:48|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
2024-01-22 03:24:55|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
2024-01-22 03:25:02|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
2024-01-22 03:25:07|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
2024-01-22 03:25:16|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
2024-01-22 03:25:21|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
2024-01-22 03:25:28|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
2024-01-22 03:25:34|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
2024-01-22 03:25:42|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
2024-01-22 03:25:47|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
2024-01-22 03:25:51|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
2024-01-22 03:25:58|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
2024-01-22 03:26:05|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
2024-01-22 03:26:13|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
2024-01-22 03:26:19|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
2024-01-22 03:26:26|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
2024-01-22 03:26:32|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
2024-01-22 03:26:39|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
2024-01-22 03:26:46|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
2024-01-22 03:26:52|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
2024-01-22 03:26:58|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
2024-01-22 03:27:04|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
2024-01-22 03:27:10|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
2024-01-22 03:27:17|01015|962325|AGR|11.99B|11990000000|30.99|1028071|-27.2|30|2024-04-23|15/03/2024||0.7167||2630000000|30.989999771118|1|2024-02-21|15/12/2023||0.933||2400000000|30.989999771118|1
2024-01-22 03:27:23|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
2024-01-22 03:27:30|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
2024-01-22 03:27:36|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
2024-01-22 03:28:04|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
2024-01-22 03:28:10|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
2024-01-22 03:28:16|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
2024-01-22 03:28:22|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
2024-01-22 03:28:28|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
2024-01-22 03:28:33|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
2024-01-22 03:28:39|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
2024-01-22 03:28:44|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
2024-01-22 03:28:50|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
2024-01-22 03:28:56|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
2024-01-22 03:29:02|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
2024-01-22 03:29:09|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
2024-01-22 03:29:16|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
2024-01-22 03:29:22|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
2024-01-22 03:29:29|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
2024-01-22 03:29:35|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
2024-01-22 03:29:40|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
2024-01-22 03:29:44|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
2024-01-22 03:29:51|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
2024-01-22 03:29:58|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
2024-01-22 03:30:03|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
2024-01-22 03:30:09|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
2024-01-22 03:30:15|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
2024-01-22 03:30:20|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
2024-01-22 03:30:26|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
2024-01-22 03:30:30|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
2024-01-22 03:30:37|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
2024-01-22 03:30:44|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
2024-01-22 03:30:51|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
2024-01-22 03:30:56|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
2024-01-22 03:31:03|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
2024-01-22 03:31:10|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
2024-01-22 03:31:17|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
2024-01-22 03:31:23|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
2024-01-22 03:31:29|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
2024-01-22 03:31:35|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
2024-01-22 03:31:42|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
2024-01-22 03:31:48|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
2024-01-22 03:31:53|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
2024-01-22 03:31:58|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
2024-01-22 03:32:04|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
2024-01-22 03:32:10|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
2024-01-22 03:32:17|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
2024-01-22 03:32:24|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
2024-01-22 03:32:31|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
2024-01-22 03:32:41|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
2024-01-22 03:32:46|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
2024-01-22 03:32:53|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
2024-01-22 03:33:00|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
2024-01-22 03:33:07|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
2024-01-22 03:33:13|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
2024-01-22 03:33:20|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
2024-01-22 03:33:27|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
2024-01-22 03:33:33|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
2024-01-22 03:33:40|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
2024-01-22 03:33:45|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
2024-01-22 03:33:52|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
2024-01-22 03:33:58|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
2024-01-22 03:34:04|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
2024-01-22 03:34:11|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
2024-01-22 03:34:16|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
2024-01-22 03:34:23|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
2024-01-22 03:34:29|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
2024-01-22 03:34:35|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
2024-01-22 03:34:40|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
2024-01-22 03:34:47|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
2024-01-22 03:34:54|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
2024-01-22 03:35:01|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
2024-01-22 03:35:08|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
2024-01-22 03:35:14|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
2024-01-22 03:35:18|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
2024-01-22 03:35:28|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
2024-01-22 03:35:34|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
2024-01-22 03:35:41|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
2024-01-22 03:35:46|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
2024-01-22 03:35:53|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
2024-01-22 03:36:00|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
2024-01-22 03:36:05|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
2024-01-22 03:36:11|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
2024-01-22 03:36:17|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
2024-01-22 03:36:24|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
2024-01-22 03:36:32|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
2024-01-22 03:36:38|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
2024-01-22 03:36:44|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
2024-01-22 03:36:50|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
2024-01-22 03:36:57|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
2024-01-22 03:37:04|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
2024-01-22 03:37:11|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
2024-01-22 03:37:16|01107|961632|MIME|5.35B|5350000000|79.92|1414640|0|27|2022-08-08|15/06/2022||0.37||160580000|79.919998168945|1|2022-06-01|15/03/2022||0.34||154630000|79.919998168945|1
2024-01-22 03:37:22|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
2024-01-22 03:37:26|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
2024-01-22 03:37:33|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
2024-01-22 03:37:40|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
2024-01-22 03:37:47|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
2024-01-22 03:37:53|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
2024-01-22 03:37:59|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
2024-01-22 03:38:04|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
2024-01-22 03:38:11|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
2024-01-22 03:38:17|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
2024-01-22 03:38:24|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
2024-01-22 03:38:30|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
2024-01-22 03:38:36|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
2024-01-22 03:38:42|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
2024-01-22 03:38:49|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
2024-01-22 03:38:56|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
2024-01-22 03:39:02|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
2024-01-22 03:39:09|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
2024-01-22 03:39:16|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
2024-01-22 03:39:22|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
2024-01-22 03:39:27|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
2024-01-22 03:39:34|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
2024-01-22 03:39:41|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
2024-01-22 03:39:48|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
2024-01-22 03:39:54|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
2024-01-22 03:40:01|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
2024-01-22 03:40:08|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
2024-01-22 03:40:15|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
2024-01-22 03:40:21|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
2024-01-22 03:40:28|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
2024-01-22 03:40:35|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
2024-01-22 03:40:42|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
2024-01-22 03:40:47|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
2024-01-22 03:40:53|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
2024-01-22 03:41:00|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
2024-01-22 03:41:07|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
2024-01-22 03:41:12|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
2024-01-22 03:41:18|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
2024-01-22 03:41:24|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
2024-01-22 03:41:29|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
2024-01-22 03:41:34|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
2024-01-22 03:41:46|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
2024-01-22 03:41:53|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
2024-01-22 03:41:59|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
2024-01-22 03:42:06|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
2024-01-22 03:42:13|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
2024-01-22 03:42:20|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
2024-01-22 03:42:26|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
2024-01-22 03:42:32|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
2024-01-22 03:42:38|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
2024-01-22 03:42:52|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
2024-01-22 03:42:59|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
2024-01-22 03:43:06|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
2024-01-22 03:43:13|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
2024-01-22 03:43:19|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
2024-01-22 03:43:25|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
2024-01-22 03:43:31|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
2024-01-22 03:43:37|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
2024-01-22 03:43:44|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
2024-01-22 03:43:50|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
2024-01-22 03:43:56|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
2024-01-22 03:44:01|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
2024-01-22 03:44:08|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
2024-01-22 03:44:16|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
2024-01-22 03:44:21|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
2024-01-22 03:44:27|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
2024-01-22 03:44:35|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
2024-01-22 03:44:41|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
2024-01-22 03:44:47|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
2024-01-22 03:44:53|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
2024-01-22 03:44:59|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
2024-01-22 03:45:05|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
2024-01-22 03:45:12|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
2024-01-22 03:45:18|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
2024-01-22 03:45:24|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
2024-01-22 03:45:30|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
2024-01-22 03:45:37|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
2024-01-22 03:45:44|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
2024-01-22 03:45:50|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
2024-01-22 03:45:57|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
2024-01-22 03:46:04|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
2024-01-22 03:46:10|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
2024-01-22 03:46:16|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
2024-01-22 03:46:21|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
2024-01-22 03:46:28|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
2024-01-22 03:46:33|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
2024-01-22 03:46:41|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
2024-01-22 03:46:47|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
2024-01-22 03:46:52|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
2024-01-22 03:46:59|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
2024-01-22 03:47:06|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
2024-01-22 03:47:12|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
2024-01-22 03:47:18|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
2024-01-22 03:47:24|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
2024-01-22 03:47:30|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
2024-01-22 03:47:37|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
2024-01-22 03:47:43|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
2024-01-22 03:47:49|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
2024-01-22 03:47:56|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
2024-01-22 03:48:04|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
2024-01-22 03:48:10|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
2024-01-22 03:48:16|01209|977671|NGVT|1.48B|1480000000|40.86|275659|-49.24|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
2024-01-22 03:48:22|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
2024-01-22 03:48:29|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
2024-01-22 03:48:35|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
2024-01-22 03:48:42|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
2024-01-22 03:48:47|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
2024-01-22 03:48:54|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
2024-01-22 03:49:00|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
2024-01-22 03:49:07|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
2024-01-22 03:49:13|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
2024-01-22 03:49:20|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
2024-01-22 03:49:26|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
2024-01-22 03:49:32|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
2024-01-22 03:49:39|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
2024-01-22 03:49:45|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
2024-01-22 03:49:53|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
2024-01-22 03:49:59|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
2024-01-22 03:50:07|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
2024-01-22 03:50:14|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
2024-01-22 03:50:22|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
2024-01-22 03:50:29|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
2024-01-22 03:50:35|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
2024-01-22 03:50:42|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
2024-01-22 03:50:49|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
2024-01-22 03:50:57|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
2024-01-22 03:51:04|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
2024-01-22 03:51:20|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
2024-01-22 03:51:27|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
2024-01-22 03:51:33|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
2024-01-22 03:51:39|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
2024-01-22 03:51:46|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
2024-01-22 03:51:52|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
2024-01-22 03:51:59|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
2024-01-22 03:52:05|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
2024-01-22 03:52:12|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
2024-01-22 03:52:17|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
2024-01-22 03:52:22|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
2024-01-22 03:52:29|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
2024-01-22 03:52:36|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
2024-01-22 03:52:42|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
2024-01-22 03:52:48|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
2024-01-22 03:52:55|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
2024-01-22 03:53:02|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
2024-01-22 03:53:09|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
2024-01-22 03:53:14|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
2024-01-22 03:53:21|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
2024-01-22 03:53:27|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
2024-01-22 03:53:33|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
2024-01-22 03:53:39|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
2024-01-22 03:53:47|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
2024-01-22 03:53:54|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
2024-01-22 03:53:58|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
2024-01-22 03:54:05|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
2024-01-22 03:54:12|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
2024-01-22 03:54:18|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
2024-01-22 03:54:22|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
2024-01-22 03:54:32|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
2024-01-22 03:54:38|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
2024-01-22 03:54:44|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
2024-01-22 03:54:51|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
2024-01-22 03:54:57|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
2024-01-22 03:55:02|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
2024-01-22 03:55:08|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
2024-01-22 03:55:15|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
2024-01-22 03:55:22|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
2024-01-22 03:55:27|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
2024-01-22 03:55:34|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
2024-01-22 03:55:41|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
2024-01-22 03:55:48|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
2024-01-22 03:55:55|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
2024-01-22 03:56:04|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
2024-01-22 03:56:10|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
2024-01-22 03:56:15|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
2024-01-22 03:56:22|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
2024-01-22 03:56:28|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
2024-01-22 03:56:34|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
2024-01-22 03:56:41|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
2024-01-22 03:56:47|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
2024-01-22 03:56:54|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
2024-01-22 03:57:00|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
2024-01-22 03:57:07|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
2024-01-22 03:57:13|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
2024-01-22 03:57:20|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
2024-01-22 03:57:26|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
2024-01-22 03:57:33|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
2024-01-22 03:57:39|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
2024-01-22 03:57:44|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
2024-01-22 03:57:50|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
2024-01-22 03:57:55|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
2024-01-22 03:58:01|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
2024-01-22 03:58:07|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
2024-01-22 03:58:14|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
2024-01-22 03:58:20|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
2024-01-22 03:58:26|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
2024-01-22 03:58:33|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
2024-01-22 03:58:40|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
2024-01-22 03:58:47|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
2024-01-22 03:58:55|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
2024-01-22 03:59:02|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
2024-01-22 03:59:10|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
2024-01-22 03:59:16|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
2024-01-22 03:59:23|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
2024-01-22 03:59:30|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
2024-01-22 03:59:36|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
2024-01-22 03:59:43|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
2024-01-22 03:59:49|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
2024-01-22 03:59:56|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
2024-01-22 04:00:03|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
2024-01-22 04:00:19|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
2024-01-22 04:00:25|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
2024-01-22 04:00:35|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
2024-01-22 04:00:40|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
2024-01-22 04:00:47|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
2024-01-22 04:00:53|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
2024-01-22 04:01:00|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
2024-01-22 04:01:09|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
2024-01-22 04:01:15|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
2024-01-22 04:01:21|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
2024-01-22 04:01:27|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
2024-01-22 04:01:33|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
2024-01-22 04:01:39|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
2024-01-22 04:01:44|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
2024-01-22 04:01:50|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
2024-01-22 04:01:56|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
2024-01-22 04:02:03|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
2024-01-22 04:02:09|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
2024-01-22 04:02:15|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
2024-01-22 04:02:20|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
2024-01-22 04:02:25|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
2024-01-22 04:02:37|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
2024-01-22 04:02:44|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
2024-01-22 04:02:51|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
2024-01-22 04:02:58|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
2024-01-22 04:03:05|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
2024-01-22 04:03:12|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
2024-01-22 04:03:20|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
2024-01-22 04:03:27|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
2024-01-22 04:03:32|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
2024-01-22 04:03:37|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
2024-01-22 04:03:44|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
2024-01-22 04:03:52|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
2024-01-22 04:04:02|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
2024-01-22 04:04:09|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
2024-01-22 04:04:15|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
2024-01-22 04:04:22|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
2024-01-22 04:04:28|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
2024-01-22 04:04:34|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
2024-01-22 04:04:40|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
2024-01-22 04:04:51|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
2024-01-22 04:04:57|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
2024-01-22 04:05:02|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
2024-01-22 04:05:07|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
2024-01-22 04:05:13|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
2024-01-22 04:05:18|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
2024-01-22 04:05:25|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
2024-01-22 04:05:32|01364|39268|CNK|1.7B|1700000000|14.25|2999964|29.08|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
2024-01-22 04:05:38|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
2024-01-22 04:05:45|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
2024-01-22 04:05:51|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
2024-01-22 04:05:57|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
2024-01-22 04:06:02|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
2024-01-22 04:06:07|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
2024-01-22 04:06:12|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
2024-01-22 04:06:18|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
2024-01-22 04:06:23|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
2024-01-22 04:06:30|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
2024-01-22 04:06:35|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
2024-01-22 04:06:42|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
2024-01-22 04:06:47|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
2024-01-22 04:06:53|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
2024-01-22 04:07:00|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
2024-01-22 04:07:06|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
2024-01-22 04:07:12|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
2024-01-22 04:07:19|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
2024-01-22 04:07:26|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
2024-01-22 04:07:33|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
2024-01-22 04:07:39|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
2024-01-22 04:07:45|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
2024-01-22 04:07:51|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
2024-01-22 04:07:57|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
2024-01-22 04:08:05|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
2024-01-22 04:08:11|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
2024-01-22 04:08:18|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
2024-01-22 04:08:23|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
2024-01-22 04:08:30|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
2024-01-22 04:08:36|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
2024-01-22 04:08:42|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
2024-01-22 04:08:48|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
2024-01-22 04:08:56|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
2024-01-22 04:09:06|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
2024-01-22 04:09:12|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
2024-01-22 04:09:19|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
2024-01-22 04:09:25|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
2024-01-22 04:09:31|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
2024-01-22 04:09:38|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
2024-01-22 04:09:44|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
2024-01-22 04:09:50|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
2024-01-22 04:09:57|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
2024-01-22 04:10:04|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
2024-01-22 04:10:11|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
2024-01-22 04:10:18|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
2024-01-22 04:10:22|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
2024-01-22 04:10:29|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
2024-01-22 04:10:36|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
2024-01-22 04:10:43|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
2024-01-22 04:10:49|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
2024-01-22 04:10:55|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
2024-01-22 04:11:05|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
2024-01-22 04:11:12|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
2024-01-22 04:11:18|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
2024-01-22 04:11:24|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
2024-01-22 04:11:31|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
2024-01-22 04:11:36|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
2024-01-22 04:11:43|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
2024-01-22 04:11:49|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
2024-01-22 04:11:56|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
2024-01-22 04:12:02|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
2024-01-22 04:12:09|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
2024-01-22 04:12:14|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
2024-01-22 04:12:21|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
2024-01-22 04:12:27|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
2024-01-22 04:12:33|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
2024-01-22 04:12:39|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
2024-01-22 04:12:45|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
2024-01-22 04:12:51|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
2024-01-22 04:12:56|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
2024-01-22 04:13:02|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
2024-01-22 04:13:09|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
2024-01-22 04:13:14|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
2024-01-22 04:13:20|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
2024-01-22 04:13:26|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
2024-01-22 04:13:31|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
2024-01-22 04:13:38|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
2024-01-22 04:13:44|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
2024-01-22 04:13:49|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
2024-01-22 04:13:56|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
2024-01-22 04:14:03|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
2024-01-22 04:14:09|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
2024-01-22 04:14:15|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
2024-01-22 04:14:23|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
2024-01-22 04:14:29|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
2024-01-22 04:14:35|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
2024-01-22 04:14:41|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
2024-01-22 04:14:47|01452|1097533|GRWG|146.53M|146530000|2.39|879743|-44.03|28|2024-05-07|15/03/2024||-0.11||54940000|2.3900001049042|1|2024-04-01|15/12/2023||-0.1343||47940000|2.3900001049042|1
2024-01-22 04:14:52|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
2024-01-22 04:14:58|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
2024-01-22 04:15:04|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
2024-01-22 04:15:10|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
2024-01-22 04:15:15|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
2024-01-22 04:15:22|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
2024-01-22 04:15:29|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
2024-01-22 04:15:36|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
2024-01-22 04:15:42|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
2024-01-22 04:15:49|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
2024-01-22 04:15:55|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
2024-01-22 04:16:01|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
2024-01-22 04:16:07|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
2024-01-22 04:16:13|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
2024-01-22 04:16:18|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
2024-01-22 04:16:25|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
2024-01-22 04:16:32|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
2024-01-22 04:16:39|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
2024-01-22 04:16:45|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
2024-01-22 04:16:51|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
2024-01-22 04:16:57|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
2024-01-22 04:17:03|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
2024-01-22 04:17:09|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
2024-01-22 04:17:16|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
2024-01-22 04:17:21|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
2024-01-22 04:17:28|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
2024-01-22 04:17:34|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
2024-01-22 04:17:41|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
2024-01-22 04:17:47|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
2024-01-22 04:17:53|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
2024-01-22 04:18:00|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
2024-01-22 04:18:08|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
2024-01-22 04:18:13|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
2024-01-22 04:18:20|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
2024-01-22 04:18:26|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
2024-01-22 04:18:33|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
2024-01-22 04:18:39|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
2024-01-22 04:18:44|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
2024-01-22 04:18:50|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
2024-01-22 04:18:56|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
2024-01-22 04:19:01|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
2024-01-22 04:19:08|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
2024-01-22 04:19:14|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
2024-01-22 04:19:20|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
2024-01-22 04:19:26|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
2024-01-22 04:19:33|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
2024-01-22 04:19:39|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
2024-01-22 04:19:46|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
2024-01-22 04:19:53|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
2024-01-22 04:20:00|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
2024-01-22 04:20:05|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
2024-01-22 04:20:12|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
2024-01-22 04:20:17|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
2024-01-22 04:20:22|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
2024-01-22 04:20:29|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
2024-01-22 04:20:36|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
2024-01-22 04:20:41|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
2024-01-22 04:20:47|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
2024-01-22 04:20:54|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
2024-01-22 04:21:01|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
2024-01-22 04:21:08|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
2024-01-22 04:21:14|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
2024-01-22 04:21:21|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
2024-01-22 04:21:26|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
2024-01-22 04:21:32|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
2024-01-22 04:21:39|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
2024-01-22 04:21:45|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
2024-01-22 04:21:51|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
2024-01-22 04:21:57|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
2024-01-22 04:22:03|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
2024-01-22 04:22:09|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
2024-01-22 04:22:15|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
2024-01-22 04:22:21|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
2024-01-22 04:22:26|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
2024-01-22 04:22:31|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
2024-01-22 04:22:38|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
2024-01-22 04:22:43|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
2024-01-22 04:22:49|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
2024-01-22 04:22:55|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
2024-01-22 04:23:01|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
2024-01-22 04:23:08|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
2024-01-22 04:23:13|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
2024-01-22 04:23:19|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
2024-01-22 04:23:26|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
2024-01-22 04:23:33|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
2024-01-22 04:23:40|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
2024-01-22 04:23:47|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
2024-01-22 04:23:52|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
2024-01-22 04:23:59|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
2024-01-22 04:24:05|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
2024-01-22 04:24:13|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
2024-01-22 04:24:19|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
2024-01-22 04:24:25|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
2024-01-22 04:24:33|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
2024-01-22 04:24:39|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
2024-01-22 04:24:45|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
2024-01-22 04:24:52|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
2024-01-22 04:24:59|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
2024-01-22 04:25:04|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
2024-01-22 04:25:11|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
2024-01-22 04:25:18|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
2024-01-22 04:25:23|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
2024-01-22 04:25:30|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
2024-01-22 04:25:37|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
2024-01-22 04:25:44|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
2024-01-22 04:25:50|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
2024-01-22 04:25:56|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
2024-01-22 04:26:02|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
2024-01-22 04:26:09|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
2024-01-22 04:26:17|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
2024-01-22 04:26:23|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
2024-01-22 04:26:28|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
2024-01-22 04:26:35|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
2024-01-22 04:26:42|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
2024-01-22 04:26:48|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
2024-01-22 04:26:55|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
2024-01-22 04:27:01|01569|15688|CENTA|2.31B|2310000000|41.72|193265|7.72|41|2024-05-06|15/03/2024||0.96||902280000|52.150001525879|0.8|2024-02-07|15/12/2023||-0.17||621720000|52.150001525879|0.8
2024-01-22 04:27:07|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
2024-01-22 04:27:13|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
2024-01-22 04:27:19|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
2024-01-22 04:27:25|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
2024-01-22 04:27:31|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
2024-01-22 04:27:36|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
2024-01-22 04:27:42|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
2024-01-22 04:27:51|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
2024-01-22 04:27:57|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
2024-01-22 04:28:04|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
2024-01-22 04:28:08|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
2024-01-22 04:28:15|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
2024-01-22 04:28:21|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
2024-01-22 04:28:27|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
2024-01-22 04:28:33|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
2024-01-22 04:28:38|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
2024-01-22 04:28:45|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
2024-01-22 04:28:51|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
2024-01-22 04:28:58|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
2024-01-22 04:29:05|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
2024-01-22 04:29:11|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
2024-01-22 04:29:17|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
2024-01-22 04:29:25|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
2024-01-22 04:29:31|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
2024-01-22 04:29:37|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
2024-01-22 04:29:43|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
2024-01-22 04:29:50|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
2024-01-22 04:29:56|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
2024-01-22 04:30:03|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
2024-01-22 04:30:11|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
2024-01-22 04:30:17|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
2024-01-22 04:30:31|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
2024-01-22 04:30:38|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
2024-01-22 04:30:45|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
2024-01-22 04:30:51|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
2024-01-22 04:30:57|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
2024-01-22 04:31:03|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
2024-01-22 04:31:09|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
2024-01-22 04:31:15|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
2024-01-22 04:31:20|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
2024-01-22 04:31:26|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
2024-01-22 04:31:32|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
2024-01-22 04:31:39|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
2024-01-22 04:31:44|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
2024-01-22 04:31:50|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
2024-01-22 04:31:56|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
2024-01-22 04:32:03|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
2024-01-22 04:32:10|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
2024-01-22 04:32:16|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
2024-01-22 04:32:21|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
2024-01-22 04:32:27|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
2024-01-22 04:32:33|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
2024-01-22 04:32:39|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
2024-01-22 04:32:45|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
2024-01-22 04:32:53|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
2024-01-22 04:32:59|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
2024-01-22 04:33:05|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
2024-01-22 04:33:11|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
2024-01-22 04:33:16|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
2024-01-22 04:33:24|01629|24412|MCF|648.31M|648310000|3.22|470456|0|36|2022-08-11|15/06/2022||0.14||380900000|3.2200000286102|1|2022-05-11|15/03/2022||0.15||400800000|3.2200000286102|1
2024-01-22 04:33:30|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
2024-01-22 04:33:37|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
2024-01-22 04:33:43|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
2024-01-22 04:33:49|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
2024-01-22 04:33:56|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
2024-01-22 04:34:02|01635|16540|LQDT|521.88M|521880000|16.92|195719|13.4|43|2024-05-02|15/03/2024||0.24||86950000|16.920000076294|1|2024-02-08|15/12/2023||0.17||76010000|16.920000076294|1
2024-01-22 04:34:09|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
2024-01-22 04:34:15|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
2024-01-22 04:34:21|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
2024-01-22 04:34:26|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
2024-01-22 04:34:32|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
2024-01-22 04:34:39|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
2024-01-22 04:34:46|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
2024-01-22 04:34:52|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
2024-01-22 04:34:58|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
2024-01-22 04:35:04|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
2024-01-22 04:35:11|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
2024-01-22 04:35:18|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
2024-01-22 04:35:24|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
2024-01-22 04:35:31|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
2024-01-22 04:35:37|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
2024-01-22 04:35:42|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
2024-01-22 04:35:47|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
2024-01-22 04:35:53|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
2024-01-22 04:35:58|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
2024-01-22 04:36:05|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
2024-01-22 04:36:10|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
2024-01-22 04:36:17|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
2024-01-22 04:36:23|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
2024-01-22 04:36:32|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
2024-01-22 04:36:37|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
2024-01-22 04:36:43|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
2024-01-22 04:36:49|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
2024-01-22 04:36:55|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
2024-01-22 04:37:01|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
2024-01-22 04:37:07|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
2024-01-22 04:37:11|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
2024-01-22 04:37:18|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
2024-01-22 04:37:24|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
2024-01-22 04:37:30|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
2024-01-22 04:37:37|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
2024-01-22 04:37:43|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|0.37999999523163|8
2024-01-22 04:37:50|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
2024-01-22 04:37:57|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
2024-01-22 04:38:03|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
2024-01-22 04:38:10|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
2024-01-22 04:38:16|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
2024-01-22 04:38:23|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
2024-01-22 04:38:29|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
2024-01-22 04:38:35|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
2024-01-22 04:38:42|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
2024-01-22 04:38:49|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
2024-01-22 04:38:55|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
2024-01-22 04:39:01|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|0.79470000267029|20
2024-01-22 04:39:07|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
2024-01-22 04:39:14|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
2024-01-22 04:39:21|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
2024-01-22 04:39:29|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
2024-01-22 04:39:35|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
2024-01-22 04:39:42|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
2024-01-22 04:39:49|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
2024-01-22 04:39:55|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
2024-01-22 04:40:01|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
2024-01-22 04:40:07|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
2024-01-22 04:40:14|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
2024-01-22 04:40:22|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
2024-01-22 04:40:28|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
2024-01-22 04:40:34|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
2024-01-22 04:40:40|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
2024-01-22 04:40:47|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
2024-01-22 04:40:55|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
2024-01-22 04:41:00|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
2024-01-22 04:41:07|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
2024-01-22 04:41:13|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
2024-01-22 04:41:19|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
2024-01-22 04:41:24|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
2024-01-22 04:41:30|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
2024-01-22 04:41:36|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
2024-01-22 04:41:42|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
2024-01-22 04:41:48|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
2024-01-22 04:41:52|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
2024-01-22 04:41:59|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
2024-01-22 04:42:05|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
2024-01-22 04:42:12|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
2024-01-22 04:42:17|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
2024-01-22 04:42:23|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
2024-01-22 04:42:28|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
2024-01-22 04:42:33|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
2024-01-22 04:42:40|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|0.41999999682109|12
2024-01-22 04:42:45|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
2024-01-22 04:42:51|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
2024-01-22 04:42:57|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
2024-01-22 04:43:03|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
2024-01-22 04:43:09|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
2024-01-22 04:43:15|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
2024-01-22 04:43:22|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
2024-01-22 04:43:27|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|0.72653331756592|15
2024-01-22 04:43:33|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
2024-01-22 04:43:40|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
2024-01-22 04:43:46|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
2024-01-22 04:43:52|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
2024-01-22 04:43:58|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
2024-01-22 04:44:04|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
2024-01-22 04:44:11|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
2024-01-22 04:44:17|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
2024-01-22 04:44:24|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
2024-01-22 04:44:29|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
2024-01-22 04:44:34|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
2024-01-22 04:44:41|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
2024-01-22 04:44:46|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
2024-01-22 04:44:51|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
2024-01-22 04:44:57|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
2024-01-22 04:45:04|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
2024-01-22 04:45:09|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
2024-01-22 04:45:18|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
2024-01-22 04:45:24|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
2024-01-22 04:45:31|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
2024-01-22 04:45:36|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
2024-01-22 04:45:42|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
2024-01-22 04:45:48|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
2024-01-22 04:45:55|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
2024-01-22 04:46:01|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
2024-01-22 04:46:07|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
2024-01-22 04:46:15|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
2024-01-22 04:46:21|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
2024-01-22 04:46:27|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
2024-01-22 04:46:34|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
2024-01-22 04:46:40|01757|941754|RCEL|73.17M|73170000|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
2024-01-22 04:46:47|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
2024-01-22 04:46:54|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
2024-01-22 04:47:01|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
2024-01-22 04:47:24|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
2024-01-22 04:47:31|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
2024-01-22 04:47:37|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|0.225|15
2024-01-22 04:47:43|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
2024-01-22 04:47:49|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
2024-01-22 04:47:55|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
2024-01-22 04:48:01|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
2024-01-22 04:48:07|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
2024-01-22 04:48:13|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
2024-01-22 04:48:18|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
2024-01-22 04:48:24|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
2024-01-22 04:48:31|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
2024-01-22 04:48:38|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
2024-01-22 04:48:45|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
2024-01-22 04:48:51|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
2024-01-22 04:48:57|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
2024-01-22 04:49:03|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
2024-01-22 04:49:09|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
2024-01-22 04:49:16|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
2024-01-22 04:49:22|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
2024-01-22 04:49:28|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
2024-01-22 04:49:34|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
2024-01-22 04:49:40|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
2024-01-22 04:49:46|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
2024-01-22 04:49:52|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
2024-01-22 04:50:04|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
2024-01-22 04:50:09|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
2024-01-22 04:50:14|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
2024-01-22 04:50:19|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
2024-01-22 04:50:25|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
2024-01-22 04:50:34|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
2024-01-22 04:50:43|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
2024-01-22 04:50:48|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
2024-01-22 04:50:53|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
2024-01-22 04:51:00|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
2024-01-22 04:51:05|01796|20705|||||||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
2024-01-22 04:51:11|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
2024-01-22 04:51:18|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
2024-01-22 04:51:24|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
2024-01-22 04:51:29|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|0.17000000476837|80
2024-01-22 04:51:34|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
2024-01-22 04:51:40|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
2024-01-22 04:51:48|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
2024-01-22 04:51:55|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
2024-01-22 04:52:03|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
2024-01-22 04:52:09|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
2024-01-22 04:52:16|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
2024-01-22 04:52:22|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
2024-01-22 04:52:28|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
2024-01-22 04:52:33|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
2024-01-22 04:52:39|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
2024-01-22 04:52:46|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|0.64470000267029|20
2024-01-22 04:52:54|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
2024-01-22 04:53:00|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
2024-01-22 04:53:06|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|0.039800000190735|30
2024-01-22 04:53:12|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
2024-01-22 04:53:19|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
2024-01-22 04:53:25|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
2024-01-22 04:53:32|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
2024-01-22 04:53:38|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
2024-01-22 04:53:48|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
2024-01-22 04:53:54|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
2024-01-22 04:54:00|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
2024-01-22 04:54:06|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
2024-01-22 04:54:13|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
2024-01-22 04:54:19|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
2024-01-22 04:54:25|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
2024-01-22 04:54:31|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
2024-01-22 04:54:38|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
2024-01-22 04:54:45|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
2024-01-22 04:54:50|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
2024-01-22 04:54:57|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
2024-01-22 04:55:04|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
2024-01-22 04:55:10|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
2024-01-22 04:55:16|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
2024-01-22 04:55:22|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
2024-01-22 04:55:29|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
2024-01-22 04:55:35|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
2024-01-22 04:55:41|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
2024-01-22 04:55:47|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
2024-01-22 04:55:54|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
2024-01-22 04:56:00|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
2024-01-22 04:56:10|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
2024-01-22 04:56:16|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
2024-01-22 04:56:22|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
2024-01-22 04:56:28|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
2024-01-22 04:56:35|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
2024-01-22 04:56:43|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
2024-01-22 04:56:49|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
2024-01-22 04:56:56|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
2024-01-22 04:57:02|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
2024-01-22 04:57:09|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
2024-01-22 04:57:15|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
2024-01-22 04:57:21|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
2024-01-22 04:57:27|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
2024-01-22 04:57:33|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
2024-01-22 04:57:43|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
2024-01-22 04:57:49|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
2024-01-22 04:57:56|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
2024-01-22 04:58:03|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
2024-01-22 04:58:10|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
2024-01-22 04:58:15|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
2024-01-22 04:58:22|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
2024-01-22 04:58:28|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
2024-01-22 04:58:34|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
2024-01-22 04:58:40|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
2024-01-22 04:58:47|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
2024-01-22 04:58:53|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
2024-01-22 04:58:57|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
2024-01-22 04:59:05|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
2024-01-22 04:59:11|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
2024-01-22 04:59:16|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
2024-01-22 04:59:22|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
2024-01-22 04:59:28|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
2024-01-22 04:59:35|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
2024-01-22 04:59:41|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
2024-01-22 04:59:46|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
2024-01-22 04:59:53|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
2024-01-22 04:59:59|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|0.13650000095367|20
2024-01-22 05:00:05|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
2024-01-22 05:00:15|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
2024-01-22 05:00:45|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
2024-01-22 05:00:50|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
2024-01-22 05:00:56|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
2024-01-22 05:01:03|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
2024-01-22 05:01:10|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
2024-01-22 05:01:16|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
2024-01-22 05:01:22|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
2024-01-22 05:01:33|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
2024-01-22 05:01:50|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
2024-01-22 05:01:56|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
2024-01-22 05:02:04|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
2024-01-22 05:02:20|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
2024-01-22 05:02:28|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
2024-01-22 05:02:35|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
2024-01-22 05:02:43|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
2024-01-22 05:02:56|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
2024-01-22 05:03:06|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
2024-01-22 05:03:12|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|0.29839998881022|15
2024-01-22 05:03:20|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
2024-01-22 05:03:26|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
2024-01-22 05:03:32|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
2024-01-22 05:03:39|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
2024-01-22 05:03:45|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
2024-01-22 05:03:50|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
2024-01-22 05:03:56|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
2024-01-22 05:04:01|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
2024-01-22 05:04:09|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
2024-01-22 05:04:16|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
2024-01-22 05:04:22|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
2024-01-22 05:04:27|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
2024-01-22 05:04:33|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
2024-01-22 05:04:40|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|0.24807035923004|20
2024-01-22 05:04:47|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
2024-01-22 05:04:53|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
2024-01-22 05:05:00|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
2024-01-22 05:05:07|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
2024-01-22 05:05:12|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
2024-01-22 05:05:19|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
2024-01-22 05:05:26|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
2024-01-22 05:05:32|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
2024-01-22 05:05:39|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
2024-01-22 05:05:47|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
2024-01-22 05:05:53|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
2024-01-22 05:05:59|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
2024-01-22 05:06:05|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
2024-01-22 05:06:14|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
2024-01-22 05:06:20|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
2024-01-22 05:06:28|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
2024-01-22 05:06:33|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
2024-01-22 05:06:38|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
2024-01-22 05:06:45|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
2024-01-22 05:06:52|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
2024-01-22 05:06:58|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
2024-01-22 05:07:04|01935|968972|SNDX|1.75B|1750000000|20.68|1493734|-22.23|33|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
2024-01-22 05:07:11|01936|102891|AMPH|2.64B|2640000000|55.04|461994|89.99|39|2024-05-09|15/03/2024||0.679||168700000|55.040000915527|1|2024-03-11|15/12/2023||0.9096||174280000|55.040000915527|1
2024-01-22 05:07:17|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
2024-01-22 05:07:23|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
2024-01-22 05:07:30|01939|100227|AKBA|263.75M|263750000|1.4|1550211|89.99|40|2024-05-06|15/03/2024||-0.09||43020000|1.3999999761581|1|2024-03-12|15/12/2023||-0.0417||55330000|1.3999999761581|1
2024-01-22 05:07:36|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
2024-01-22 05:07:43|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
2024-01-22 05:07:48|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
2024-01-22 05:07:54|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
2024-01-22 05:07:59|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
2024-01-22 05:08:06|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
2024-01-22 05:08:12|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|0.079333337148031|30
2024-01-22 05:08:18|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
2024-01-22 05:08:25|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
2024-01-22 05:08:30|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
2024-01-22 05:08:37|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
2024-01-22 05:08:44|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
2024-01-22 05:08:49|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
2024-01-22 05:08:54|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
2024-01-22 05:08:59|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
2024-01-22 05:09:03|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
2024-01-22 05:09:08|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
2024-01-22 05:09:14|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
2024-01-22 05:09:22|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
2024-01-22 05:09:28|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
2024-01-22 05:09:33|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
2024-01-22 05:09:39|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
2024-01-22 05:09:45|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
2024-01-22 05:09:52|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|0.60100002288818|15
2024-01-22 05:09:58|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
2024-01-22 05:10:06|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
2024-01-22 05:10:11|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
2024-01-22 05:10:19|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
2024-01-22 05:10:25|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
2024-01-22 05:10:32|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
2024-01-22 05:10:38|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
2024-01-22 05:10:45|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
2024-01-22 05:10:49|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
2024-01-22 05:10:56|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
2024-01-22 05:11:03|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
2024-01-22 05:11:11|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
2024-01-22 05:11:17|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
2024-01-22 05:11:22|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
2024-01-22 05:11:28|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
2024-01-22 05:11:35|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
2024-01-22 05:11:41|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
2024-01-22 05:11:47|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
2024-01-22 05:11:53|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
2024-01-22 05:12:00|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
2024-01-22 05:12:06|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
2024-01-22 05:12:13|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
2024-01-22 05:12:20|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
2024-01-22 05:12:27|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
2024-01-22 05:12:34|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
2024-01-22 05:12:40|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
2024-01-22 05:12:46|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
2024-01-22 05:12:51|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
2024-01-22 05:12:57|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
2024-01-22 05:13:04|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
2024-01-22 05:13:10|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
2024-01-22 05:13:16|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|0.35|20
2024-01-22 05:13:21|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
2024-01-22 05:13:26|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
2024-01-22 05:13:33|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
2024-01-22 05:13:40|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
2024-01-22 05:13:45|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
2024-01-22 05:13:51|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
2024-01-22 05:13:58|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
2024-01-22 05:14:05|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
2024-01-22 05:14:12|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
2024-01-22 05:14:18|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
2024-01-22 05:14:24|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
2024-01-22 05:14:29|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
2024-01-22 05:14:35|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
2024-01-22 05:14:44|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
2024-01-22 05:14:49|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
2024-01-22 05:14:55|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|1.089999961853|10
2024-01-22 05:15:03|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
2024-01-22 05:15:12|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
2024-01-22 05:15:17|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
2024-01-22 05:15:23|02015|962503|OCX|27.67M|27670000|3.35|19256|-62.82|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
2024-01-22 05:15:28|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
2024-01-22 05:15:34|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
2024-01-22 05:15:39|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
2024-01-22 05:15:46|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
2024-01-22 05:15:53|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
2024-01-22 05:15:59|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
2024-01-22 05:16:09|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
2024-01-22 05:16:16|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
2024-01-22 05:16:22|02024|1163493|GLSI|117.27M|117270000|9.13|17532|-47.72|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
2024-01-22 05:16:29|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
2024-01-22 05:16:35|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
2024-01-22 05:16:40|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
2024-01-22 05:16:47|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
2024-01-22 05:16:53|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
2024-01-22 05:16:58|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
2024-01-22 05:17:05|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
2024-01-22 05:17:11|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
2024-01-22 05:17:22|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
2024-01-22 05:17:30|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
2024-01-22 05:17:35|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
2024-01-22 05:17:41|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
2024-01-22 05:17:47|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
2024-01-22 05:17:54|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
2024-01-22 05:18:00|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
2024-01-22 05:18:06|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
2024-01-22 05:18:12|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
2024-01-22 05:18:18|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
2024-01-22 05:18:25|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
2024-01-22 05:18:32|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
2024-01-22 05:18:36|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
2024-01-22 05:18:43|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
2024-01-22 05:18:49|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
2024-01-22 05:18:55|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
2024-01-22 05:19:02|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
2024-01-22 05:19:09|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
2024-01-22 05:19:14|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
2024-01-22 05:19:24|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
2024-01-22 05:19:30|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
2024-01-22 05:19:36|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
2024-01-22 05:19:41|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
2024-01-22 05:19:46|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
2024-01-22 05:19:52|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
2024-01-22 05:19:58|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
2024-01-22 05:20:05|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
2024-01-22 05:20:11|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
2024-01-22 05:20:16|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
2024-01-22 05:20:21|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
2024-01-22 05:20:27|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
2024-01-22 05:20:33|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
2024-01-22 05:20:40|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
2024-01-22 05:20:46|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
2024-01-22 05:20:52|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
2024-01-22 05:20:58|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|0.79000000953674|10
2024-01-22 05:21:04|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|0.10899999936422|240
2024-01-22 05:21:11|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
2024-01-22 05:21:18|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
2024-01-22 05:21:24|02072|1174593|||||||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
2024-01-22 05:21:31|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
2024-01-22 05:21:37|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
2024-01-22 05:21:44|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
2024-01-22 05:21:50|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
2024-01-22 05:21:57|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
2024-01-22 05:22:04|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
2024-01-22 05:22:10|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
2024-01-22 05:22:17|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
2024-01-22 05:22:23|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
2024-01-22 05:22:44|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
2024-01-22 05:22:52|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
2024-01-22 05:22:58|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
2024-01-22 05:23:04|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
2024-01-22 05:23:11|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
2024-01-22 05:23:17|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
2024-01-22 05:23:23|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
2024-01-22 05:23:29|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
2024-01-22 05:23:33|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
2024-01-22 05:23:45|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
2024-01-22 05:23:51|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
2024-01-22 05:23:58|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
2024-01-22 05:24:04|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
2024-01-22 05:24:10|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
2024-01-22 05:24:15|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
2024-01-22 05:24:20|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
2024-01-22 05:24:28|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
2024-01-22 05:24:34|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
2024-01-22 05:24:40|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
2024-01-22 05:24:46|02101|1175585|MXCT|544.95M|544950000|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
2024-01-22 05:24:52|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
2024-01-22 05:24:58|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
2024-01-22 05:25:04|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
2024-01-22 05:25:13|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
2024-01-22 05:25:19|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
2024-01-22 05:25:24|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
2024-01-22 05:25:29|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
2024-01-22 05:25:36|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
2024-01-22 05:25:43|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
2024-01-22 05:25:50|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
2024-01-22 05:25:56|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
2024-01-22 05:26:03|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
2024-01-22 05:26:08|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
2024-01-22 05:26:14|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
2024-01-22 05:26:22|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
2024-01-22 05:26:27|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
2024-01-22 05:26:33|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
2024-01-22 05:26:38|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
2024-01-22 05:26:45|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
2024-01-22 05:26:50|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
2024-01-22 05:26:56|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|0.1761999964714|10
2024-01-22 05:27:01|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
2024-01-22 05:27:07|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
2024-01-22 05:27:12|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
2024-01-22 05:27:17|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
2024-01-22 05:27:23|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
2024-01-22 05:27:31|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
2024-01-22 05:27:38|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
2024-01-22 05:27:45|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
2024-01-22 05:27:51|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
2024-01-22 05:27:57|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
2024-01-22 05:28:06|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
2024-01-22 05:28:11|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
2024-01-22 05:28:18|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
2024-01-22 05:28:24|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
2024-01-22 05:28:29|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
2024-01-22 05:28:36|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
2024-01-22 05:28:41|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
2024-01-22 05:28:48|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
2024-01-22 05:28:54|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
2024-01-22 05:29:01|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
2024-01-22 05:29:07|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
2024-01-22 05:29:12|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
2024-01-22 05:29:18|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
2024-01-22 05:29:25|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
2024-01-22 05:29:31|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
2024-01-22 05:29:36|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
2024-01-22 05:29:42|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
2024-01-22 05:29:48|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
2024-01-22 05:29:55|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
2024-01-22 05:30:01|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
2024-01-22 05:30:07|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
2024-01-22 05:30:13|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
2024-01-22 05:30:18|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
2024-01-22 05:30:24|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
2024-01-22 05:30:30|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
2024-01-22 05:30:34|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
2024-01-22 05:30:39|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|0.29500000476837|10
2024-01-22 05:30:46|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
2024-01-22 05:30:53|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
2024-01-22 05:31:00|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
2024-01-22 05:31:05|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
2024-01-22 05:31:11|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
2024-01-22 05:31:16|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
2024-01-22 05:31:22|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
2024-01-22 05:31:29|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
2024-01-22 05:31:35|02168|1010526|SOI|307.57M|307570000|6.95|304086|-31.46|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
2024-01-22 05:31:41|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
2024-01-22 05:31:48|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
2024-01-22 05:31:53|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
2024-01-22 05:31:58|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
2024-01-22 05:32:05|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|0.66999998092651|20
2024-01-22 05:32:12|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
2024-01-22 05:32:16|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
2024-01-22 05:32:21|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
2024-01-22 05:32:31|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
2024-01-22 05:32:36|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||0.98599999745687|15
2024-01-22 05:32:44|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
2024-01-22 05:32:51|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
2024-01-22 05:32:57|02181|21179|||||||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|0.58400001525879|20
2024-01-22 05:33:04|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
2024-01-22 05:33:10|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
2024-01-22 05:33:15|02184|1024880|KALA|19.98M|19980000|7.42|77896|-59.34|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
2024-01-22 05:33:20|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|0.17629999160767|25
2024-01-22 05:33:26|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
2024-01-22 05:33:33|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
2024-01-22 05:33:39|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
2024-01-22 05:33:44|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
2024-01-22 05:33:50|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
2024-01-22 05:33:56|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
2024-01-22 05:34:02|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
2024-01-22 05:34:09|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
2024-01-22 05:34:14|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
2024-01-22 05:34:21|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
2024-01-22 05:34:25|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
2024-01-22 05:34:31|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
2024-01-22 05:34:38|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
2024-01-22 05:34:43|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
2024-01-22 05:34:50|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
2024-01-22 05:34:55|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
2024-01-22 05:35:02|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
2024-01-22 05:35:09|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
2024-01-22 05:35:13|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|0.24866666793823|15
2024-01-22 05:35:19|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
2024-01-22 05:35:26|02206|1163602|CURI|26.59M|26590000|0.5|97134|-72.32|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
2024-01-22 05:35:31|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
2024-01-22 05:35:38|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
2024-01-22 05:35:45|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
2024-01-22 05:35:51|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
2024-01-22 05:36:02|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
2024-01-22 05:36:07|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
2024-01-22 05:36:12|02213|101281|ADRO|74.73T|74730000000000|2,420|40455368|-25|40|2024-04-25|15/03/2024||0.0116||1350000000|2420|1|2024-03-05|15/12/2023||0.0131||1430000000|2420|1
2024-01-22 05:36:17|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
2024-01-22 05:36:23|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
2024-01-22 05:36:28|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
2024-01-22 05:37:03|02217|16267|||||||29|2024-04-12|15/03/2024|||||187.99000549316|1|2024-01-19|15/12/2023|||||186.19000244141|1
2024-01-22 05:37:10|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
2024-01-22 05:37:16|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
2024-01-22 05:37:22|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
2024-01-22 05:37:27|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
2024-01-22 05:37:34|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
2024-01-22 05:37:39|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
2024-01-22 05:37:45|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
2024-01-22 05:37:50|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
2024-01-22 05:37:57|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
2024-01-22 05:38:07|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
2024-01-22 05:38:13|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
2024-01-22 05:38:19|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
2024-01-22 05:38:24|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
2024-01-22 05:38:31|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
2024-01-22 05:38:36|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|0.29519999027252|10
2024-01-22 05:38:42|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
2024-01-22 05:38:47|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|0.93999999761581|8
2024-01-22 05:38:53|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
2024-01-22 05:39:00|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
2024-01-22 05:39:08|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
2024-01-22 05:39:14|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
2024-01-22 05:39:20|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
2024-01-22 05:39:26|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
2024-01-22 05:39:31|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
2024-01-22 05:39:37|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
2024-01-22 05:39:43|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
2024-01-22 05:39:50|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
2024-01-22 05:39:57|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
2024-01-22 05:40:04|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
2024-01-22 05:40:14|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
2024-01-22 05:40:21|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
2024-01-22 05:40:26|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
2024-01-22 05:40:33|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|0.31800000667572|10
2024-01-22 05:40:39|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
2024-01-22 05:40:46|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
2024-01-22 05:40:52|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|1.689999961853|10
2024-01-22 05:40:58|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
2024-01-22 05:41:03|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|0.42000001271566|30
2024-01-22 05:41:09|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
2024-01-22 05:41:16|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
2024-01-22 05:41:22|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
2024-01-22 05:41:28|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
2024-01-22 05:41:33|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|0.3|15
2024-01-22 05:41:39|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
2024-01-22 05:41:47|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
2024-01-22 05:41:54|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
2024-01-22 05:41:59|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|4.5176498413086|10
2024-01-22 05:42:06|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
2024-01-22 05:42:11|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
2024-01-22 05:42:17|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
2024-01-22 05:42:23|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
2024-01-22 05:42:30|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
2024-01-22 05:42:37|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
2024-01-22 05:42:43|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
2024-01-22 05:42:50|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
2024-01-22 05:42:55|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
2024-01-22 05:43:00|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
2024-01-22 05:43:06|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
2024-01-22 05:43:12|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
2024-01-22 05:43:19|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
2024-01-22 05:43:26|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
2024-01-22 05:43:32|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
2024-01-22 05:43:40|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
2024-01-22 05:43:47|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
2024-01-22 05:43:54|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
2024-01-22 05:44:01|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
2024-01-22 05:44:07|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
2024-01-22 05:44:14|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
2024-01-22 05:44:18|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
2024-01-22 05:44:24|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
2024-01-22 05:44:31|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
2024-01-22 05:44:37|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
2024-01-22 05:44:45|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
2024-01-22 05:44:52|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
2024-01-22 05:44:57|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
2024-01-22 05:45:04|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
2024-01-22 05:45:11|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
2024-01-22 05:45:17|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
2024-01-22 05:45:23|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
2024-01-22 05:45:30|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
2024-01-22 05:45:37|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
2024-01-22 05:45:44|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
2024-01-22 05:45:56|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
2024-01-22 05:46:01|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
2024-01-22 05:46:07|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
2024-01-22 05:46:14|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
2024-01-22 05:46:20|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
2024-01-22 05:46:27|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
2024-01-22 05:46:33|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
2024-01-22 05:46:39|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
2024-01-22 05:46:46|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
2024-01-22 05:46:52|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
2024-01-22 05:46:58|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
2024-01-22 05:47:04|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
2024-01-22 05:47:10|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
2024-01-22 05:47:15|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
2024-01-22 05:47:22|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
2024-01-22 05:47:27|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
2024-01-22 05:47:34|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
2024-01-22 05:47:40|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
2024-01-22 05:47:47|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
2024-01-22 05:47:53|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
2024-01-22 05:48:00|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
2024-01-22 05:48:04|02321|1159411|BIPC|6.66B|6660000000|46.57|204395|-22.42|0||
2024-01-22 05:48:11|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
2024-01-22 05:48:18|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
2024-01-22 05:48:24|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
2024-01-22 05:48:31|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
2024-01-22 05:48:38|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
2024-01-22 05:48:45|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
2024-01-22 05:48:53|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
2024-01-22 05:49:00|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
2024-01-22 05:49:06|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
2024-01-22 05:49:14|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
2024-01-22 05:49:21|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
2024-01-22 05:49:27|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
2024-01-22 05:49:34|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
2024-01-22 05:49:41|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
2024-01-22 05:49:48|02336|39157|VRNT|1.79B|1790000000|28.44|613648|-22.7|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
2024-01-22 05:49:55|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
2024-01-22 05:50:02|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
2024-01-22 05:50:14|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
2024-01-22 05:50:20|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
2024-01-22 05:50:26|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
2024-01-22 05:50:34|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
2024-01-22 05:50:40|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
2024-01-22 05:50:48|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
2024-01-22 05:50:55|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
2024-01-22 05:51:01|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
2024-01-22 05:51:08|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
2024-01-22 05:51:18|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
2024-01-22 05:51:26|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
2024-01-22 05:51:32|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
2024-01-22 05:51:38|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
2024-01-22 05:51:44|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
2024-01-22 05:51:53|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
2024-01-22 05:52:02|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
2024-01-22 05:52:10|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
2024-01-22 05:52:17|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
2024-01-22 05:52:23|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
2024-01-22 05:52:30|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
2024-01-22 05:52:37|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
2024-01-22 05:52:44|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
2024-01-22 05:52:50|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
2024-01-22 05:52:57|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
2024-01-22 05:53:10|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
2024-01-22 05:53:16|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
2024-01-22 05:53:22|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
2024-01-22 05:53:29|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
2024-01-22 05:53:37|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
2024-01-22 05:53:43|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
2024-01-22 05:53:49|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
2024-01-22 05:53:55|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
2024-01-22 05:54:05|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
2024-01-22 05:54:11|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
2024-01-22 05:54:17|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
2024-01-22 05:54:22|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
2024-01-22 05:54:27|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
2024-01-22 05:54:33|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
2024-01-22 05:54:40|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
2024-01-22 05:54:44|02378|961754|||||||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
2024-01-22 05:54:51|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
2024-01-22 05:54:57|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
2024-01-22 05:55:05|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
2024-01-22 05:55:11|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
2024-01-22 05:55:17|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
2024-01-22 05:55:24|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
2024-01-22 05:55:31|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
2024-01-22 05:55:38|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
2024-01-22 05:55:45|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
2024-01-22 05:55:51|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
2024-01-22 05:55:58|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
2024-01-22 05:56:05|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
2024-01-22 05:56:11|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
2024-01-22 05:56:17|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
2024-01-22 05:56:24|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
2024-01-22 05:56:30|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
2024-01-22 05:56:37|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
2024-01-22 05:56:44|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
2024-01-22 05:56:50|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
2024-01-22 05:56:56|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
2024-01-22 05:57:02|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
2024-01-22 05:57:09|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
2024-01-22 05:57:16|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
2024-01-22 05:57:22|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
2024-01-22 05:57:29|02403|16617|MGLN|2.50B|2500000000|94.99|891527|0|36|2022-07-29|15/06/2022||0.37||1300000000|94.98999786377|1|2022-04-28|15/03/2022||1.23||1240000000|94.98999786377|1
2024-01-22 05:57:35|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
2024-01-22 05:57:43|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
2024-01-22 05:57:49|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
2024-01-22 05:57:55|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
2024-01-22 05:58:03|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
2024-01-22 05:58:09|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
2024-01-22 05:58:16|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
2024-01-22 05:58:23|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
2024-01-22 05:58:29|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
2024-01-22 05:58:35|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
2024-01-22 05:58:42|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
2024-01-22 05:58:49|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
2024-01-22 05:58:55|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
2024-01-22 05:59:02|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
2024-01-22 05:59:08|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
2024-01-22 05:59:15|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
2024-01-22 05:59:20|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
2024-01-22 05:59:26|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
2024-01-22 05:59:33|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
2024-01-22 05:59:40|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
2024-01-22 05:59:46|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
2024-01-22 05:59:52|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
2024-01-22 05:59:58|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
2024-01-22 06:00:05|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
2024-01-22 06:00:23|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
2024-01-22 06:00:30|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
2024-01-22 06:00:37|02430|20143|MFA|1.17B|1170000000|11.475|1010110|0.57|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
2024-01-22 06:00:47|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
2024-01-22 06:00:52|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
2024-01-22 06:00:58|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
2024-01-22 06:01:04|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
2024-01-22 06:01:11|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
2024-01-22 06:01:17|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
2024-01-22 06:01:23|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
2024-01-22 06:01:28|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
2024-01-22 06:01:35|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
2024-01-22 06:01:40|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
2024-01-22 06:01:46|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
2024-01-22 06:01:53|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
2024-01-22 06:02:00|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
2024-01-22 06:02:07|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
2024-01-22 06:02:13|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
2024-01-22 06:02:20|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
2024-01-22 06:02:26|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
2024-01-22 06:02:32|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
2024-01-22 06:02:38|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
2024-01-22 06:02:46|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
2024-01-22 06:02:53|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
2024-01-22 06:03:02|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
2024-01-22 06:03:09|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
2024-01-22 06:03:15|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
2024-01-22 06:03:21|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
2024-01-22 06:03:28|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
2024-01-22 06:03:33|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
2024-01-22 06:03:39|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
2024-01-22 06:03:45|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
2024-01-22 06:03:51|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
2024-01-22 06:03:56|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
2024-01-22 06:04:03|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
2024-01-22 06:04:10|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
2024-01-22 06:04:16|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
2024-01-22 06:04:23|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
2024-01-22 06:04:29|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
2024-01-22 06:04:36|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
2024-01-22 06:04:42|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
2024-01-22 06:04:49|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
2024-01-22 06:04:57|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
2024-01-22 06:05:03|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
2024-01-22 06:05:10|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
2024-01-22 06:05:17|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
2024-01-22 06:05:25|02474|20496|KAR|1.52B|1520000000|14.04|727982|-0.43|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
2024-01-22 06:05:34|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
2024-01-22 06:05:40|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
2024-01-22 06:05:47|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
2024-01-22 06:05:53|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
2024-01-22 06:06:00|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
2024-01-22 06:06:08|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
2024-01-22 06:06:15|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
2024-01-22 06:06:21|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
2024-01-22 06:06:26|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
2024-01-22 06:06:32|02484|16776|NWBI|1.54B|1540000000|12.12|707010|-12.24|43|2024-04-22|15/03/2024||0.225||131920000|12.119999885559|1|2024-01-22|15/12/2023||0.24||133780000|12.119999885559|1
2024-01-22 06:06:40|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
2024-01-22 06:06:46|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
2024-01-22 06:06:52|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
2024-01-22 06:06:58|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
2024-01-22 06:07:05|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
2024-01-22 06:07:12|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
2024-01-22 06:07:19|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
2024-01-22 06:07:25|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
2024-01-22 06:07:33|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
2024-01-22 06:07:39|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
2024-01-22 06:07:45|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
2024-01-22 06:07:51|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
2024-01-22 06:07:57|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
2024-01-22 06:08:04|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
2024-01-22 06:08:10|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
2024-01-22 06:08:17|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
2024-01-22 06:08:24|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
2024-01-22 06:08:31|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
2024-01-22 06:08:36|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
2024-01-22 06:08:43|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
2024-01-22 06:08:50|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
2024-01-22 06:08:57|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
2024-01-22 06:09:03|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
2024-01-22 06:09:11|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
2024-01-22 06:09:17|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
2024-01-22 06:09:24|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
2024-01-22 06:09:31|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
2024-01-22 06:09:38|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
2024-01-22 06:09:44|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
2024-01-22 06:09:50|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
2024-01-22 06:09:57|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
2024-01-22 06:10:07|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
2024-01-22 06:10:14|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
2024-01-22 06:10:21|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
2024-01-22 06:10:27|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
2024-01-22 06:10:34|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
2024-01-22 06:10:41|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
2024-01-22 06:10:46|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
2024-01-22 06:10:50|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
2024-01-22 06:10:57|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
2024-01-22 06:11:03|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
2024-01-22 06:11:11|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
2024-01-22 06:11:17|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
2024-01-22 06:11:23|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
2024-01-22 06:11:30|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
2024-01-22 06:11:37|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
2024-01-22 06:11:43|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
2024-01-22 06:11:50|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
2024-01-22 06:11:56|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
2024-01-22 06:12:03|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
2024-01-22 06:12:09|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
2024-01-22 06:12:16|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
2024-01-22 06:12:22|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
2024-01-22 06:12:28|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
2024-01-22 06:12:34|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
2024-01-22 06:12:40|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
2024-01-22 06:12:47|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
2024-01-22 06:12:54|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
2024-01-22 06:13:01|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
2024-01-22 06:13:08|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
2024-01-22 06:13:14|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
2024-01-22 06:13:20|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
2024-01-22 06:13:27|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
2024-01-22 06:13:33|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
2024-01-22 06:13:40|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
2024-01-22 06:13:45|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
2024-01-22 06:13:52|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
2024-01-22 06:13:59|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
2024-01-22 06:14:06|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
2024-01-22 06:14:12|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
2024-01-22 06:14:19|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
2024-01-22 06:14:26|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
2024-01-22 06:14:32|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
2024-01-22 06:14:38|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
2024-01-22 06:14:45|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
2024-01-22 06:14:52|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
2024-01-22 06:14:59|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
2024-01-22 06:15:05|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
2024-01-22 06:15:13|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
2024-01-22 06:15:19|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
2024-01-22 06:15:25|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
2024-01-22 06:15:32|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
2024-01-22 06:15:39|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
2024-01-22 06:15:48|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
2024-01-22 06:15:54|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
2024-01-22 06:16:01|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
2024-01-22 06:16:07|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
2024-01-22 06:16:14|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
2024-01-22 06:16:20|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
2024-01-22 06:16:28|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
2024-01-22 06:16:34|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
2024-01-22 06:16:41|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
2024-01-22 06:16:45|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
2024-01-22 06:16:52|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
2024-01-22 06:16:58|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
2024-01-22 06:17:05|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
2024-01-22 06:17:14|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
2024-01-22 06:17:20|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
2024-01-22 06:17:27|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
2024-01-22 06:17:34|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
2024-01-22 06:17:41|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
2024-01-22 06:17:48|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
2024-01-22 06:17:55|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
2024-01-22 06:18:01|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
2024-01-22 06:18:07|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
2024-01-22 06:18:13|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
2024-01-22 06:18:20|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
2024-01-22 06:18:26|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
2024-01-22 06:18:32|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
2024-01-22 06:18:39|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
2024-01-22 06:18:45|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
2024-01-22 06:18:51|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
2024-01-22 06:18:58|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
2024-01-22 06:19:02|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
2024-01-22 06:19:08|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
2024-01-22 06:19:15|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
2024-01-22 06:19:22|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
2024-01-22 06:19:28|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
2024-01-22 06:19:34|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
2024-01-22 06:19:40|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
2024-01-22 06:19:45|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
2024-01-22 06:19:51|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
2024-01-22 06:19:58|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
2024-01-22 06:20:04|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
2024-01-22 06:20:11|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
2024-01-22 06:20:17|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
2024-01-22 06:20:24|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
2024-01-22 06:20:29|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
2024-01-22 06:20:36|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
2024-01-22 06:20:42|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
2024-01-22 06:20:48|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
2024-01-22 06:20:55|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
2024-01-22 06:21:00|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
2024-01-22 06:21:06|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
2024-01-22 06:21:13|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
2024-01-22 06:21:19|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
2024-01-22 06:21:25|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
2024-01-22 06:21:34|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
2024-01-22 06:21:42|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
2024-01-22 06:21:49|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
2024-01-22 06:21:55|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
2024-01-22 06:22:02|02626|17264|STFC|2.32B|2320000000|52.01|91898|0|36|2022-08-04|15/06/2022||-0.06||428800000|52.009998321533|1|2022-05-05|15/03/2022||-0.06||373000000|52.009998321533|1
2024-01-22 06:22:07|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
2024-01-22 06:22:15|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
2024-01-22 06:22:21|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
2024-01-22 06:22:27|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
2024-01-22 06:22:33|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
2024-01-22 06:22:40|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
2024-01-22 06:22:47|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
2024-01-22 06:22:58|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
2024-01-22 06:23:07|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
2024-01-22 06:23:13|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
2024-01-22 06:23:20|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
2024-01-22 06:23:27|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
2024-01-22 06:23:34|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
2024-01-22 06:23:40|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
2024-01-22 06:23:47|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
2024-01-22 06:23:58|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
2024-01-22 06:24:05|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
2024-01-22 06:24:12|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
2024-01-22 06:24:19|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
2024-01-22 06:24:25|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
2024-01-22 06:24:32|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
2024-01-22 06:24:38|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
2024-01-22 06:24:45|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
2024-01-22 06:24:51|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
2024-01-22 06:24:59|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
2024-01-22 06:25:06|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
2024-01-22 06:25:12|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
2024-01-22 06:25:20|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
2024-01-22 06:25:27|02655|41192|AHH|1.08B|1080000000|12.16|338638|0.33|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
2024-01-22 06:25:32|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
2024-01-22 06:25:38|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|0.034599998474121|125
2024-01-22 06:25:44|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
2024-01-22 06:25:50|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
2024-01-22 06:25:55|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
2024-01-22 06:26:02|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
2024-01-22 06:26:09|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
2024-01-22 06:26:15|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
2024-01-22 06:26:21|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
2024-01-22 06:26:28|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
2024-01-22 06:26:34|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
2024-01-22 06:26:40|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
2024-01-22 06:26:46|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
2024-01-22 06:26:51|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
2024-01-22 06:26:59|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
2024-01-22 06:27:05|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
2024-01-22 06:27:11|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
2024-01-22 06:27:17|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
2024-01-22 06:27:22|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
2024-01-22 06:27:29|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
2024-01-22 06:27:41|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
2024-01-22 06:27:48|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
2024-01-22 06:27:55|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
2024-01-22 06:28:02|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
2024-01-22 06:28:08|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
2024-01-22 06:28:14|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
2024-01-22 06:28:20|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
2024-01-22 06:28:26|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
2024-01-22 06:28:31|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
2024-01-22 06:28:37|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
2024-01-22 06:28:44|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
2024-01-22 06:28:51|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
2024-01-22 06:28:57|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
2024-01-22 06:29:03|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
2024-01-22 06:29:10|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
2024-01-22 06:29:16|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
2024-01-22 06:29:27|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
2024-01-22 06:29:34|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
2024-01-22 06:29:40|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
2024-01-22 06:29:47|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
2024-01-22 06:29:55|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
2024-01-22 06:30:01|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
2024-01-22 06:30:09|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
2024-01-22 06:30:16|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
2024-01-22 06:30:22|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
2024-01-22 06:30:28|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
2024-01-22 06:30:34|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
2024-01-22 06:30:41|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
2024-01-22 06:30:47|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
2024-01-22 06:30:53|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
2024-01-22 06:30:59|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
2024-01-22 06:31:07|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
2024-01-22 06:31:14|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
2024-01-22 06:31:21|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
2024-01-22 06:31:29|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
2024-01-22 06:31:34|02711|15910|||||||39|2024-02-22|15/12/2023|||||160.7200012207|1|2023-10-31|15/09/2023|2.85||35550000||155.94000244141|1
2024-01-22 06:31:40|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
2024-01-22 06:31:47|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
2024-01-22 06:31:52|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
2024-01-22 06:31:59|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
2024-01-22 06:32:04|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
2024-01-22 06:32:10|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
2024-01-22 06:32:16|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
2024-01-22 06:32:22|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
2024-01-22 06:32:29|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
2024-01-22 06:32:36|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
2024-01-22 06:32:43|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
2024-01-22 06:32:50|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
2024-01-22 06:32:56|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
2024-01-22 06:33:04|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
2024-01-22 06:33:12|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
2024-01-22 06:33:20|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
2024-01-22 06:33:29|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
2024-01-22 06:33:37|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
2024-01-22 06:33:44|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
2024-01-22 06:33:52|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
2024-01-22 06:33:58|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
2024-01-22 06:34:05|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
2024-01-22 06:34:12|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
2024-01-22 06:34:21|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
2024-01-22 06:34:30|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
2024-01-22 06:34:37|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
2024-01-22 06:34:44|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
2024-01-22 06:34:50|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
2024-01-22 06:34:56|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
2024-01-22 06:35:01|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
2024-01-22 06:35:09|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
2024-01-22 06:35:17|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
2024-01-22 06:35:23|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
2024-01-22 06:35:31|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
2024-01-22 06:35:38|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
2024-01-22 06:35:43|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
2024-01-22 06:35:48|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
2024-01-22 06:35:54|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
2024-01-22 06:36:01|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
2024-01-22 06:36:07|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
2024-01-22 06:36:14|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
2024-01-22 06:36:20|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
2024-01-22 06:36:26|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
2024-01-22 06:36:33|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
2024-01-22 06:36:40|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
2024-01-22 06:36:46|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
2024-01-22 06:36:52|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
2024-01-22 06:36:59|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
2024-01-22 06:37:05|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
2024-01-22 06:37:12|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
2024-01-22 06:37:18|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
2024-01-22 06:37:25|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
2024-01-22 06:37:34|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
2024-01-22 06:37:41|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
2024-01-22 06:37:48|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
2024-01-22 06:37:54|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
2024-01-22 06:38:01|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
2024-01-22 06:38:06|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
2024-01-22 06:38:13|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
2024-01-22 06:38:19|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
2024-01-22 06:38:26|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
2024-01-22 06:38:32|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
2024-01-22 06:38:37|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
2024-01-22 06:38:41|02775|942324|||||||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
2024-01-22 06:38:46|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
2024-01-22 06:38:52|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
2024-01-22 06:38:59|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
2024-01-22 06:39:06|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
2024-01-22 06:39:12|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
2024-01-22 06:39:19|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
2024-01-22 06:39:27|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
2024-01-22 06:39:34|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
2024-01-22 06:39:40|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
2024-01-22 06:39:47|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
2024-01-22 06:39:55|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
2024-01-22 06:40:01|02787|954881|LILA|1.48B|1480000000|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
2024-01-22 06:40:10|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
2024-01-22 06:40:17|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
2024-01-22 06:40:28|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
2024-01-22 06:40:34|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
2024-01-22 06:40:39|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
2024-01-22 06:40:44|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
2024-01-22 06:40:50|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
2024-01-22 06:40:55|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
2024-01-22 06:41:02|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
2024-01-22 06:41:09|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
2024-01-22 06:41:15|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
2024-01-22 06:41:22|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
2024-01-22 06:41:27|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
2024-01-22 06:41:33|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
2024-01-22 06:41:39|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
2024-01-22 06:41:46|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
2024-01-22 06:41:52|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
2024-01-22 06:41:58|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
2024-01-22 06:42:05|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
2024-01-22 06:42:11|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
2024-01-22 06:42:15|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
2024-01-22 06:42:23|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
2024-01-22 06:42:30|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
2024-01-22 06:42:37|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
2024-01-22 06:42:44|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
2024-01-22 06:42:51|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
2024-01-22 06:42:57|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
2024-01-22 06:43:02|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
2024-01-22 06:43:09|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
2024-01-22 06:43:15|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
2024-01-22 06:43:21|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
2024-01-22 06:43:30|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
2024-01-22 06:43:37|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
2024-01-22 06:43:43|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
2024-01-22 06:43:47|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
2024-01-22 06:43:53|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
2024-01-22 06:44:00|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
2024-01-22 06:44:06|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
2024-01-22 06:44:13|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
2024-01-22 06:44:19|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
2024-01-22 06:44:24|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
2024-01-22 06:44:30|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
2024-01-22 06:44:36|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
2024-01-22 06:44:40|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
2024-01-22 06:44:45|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
2024-01-22 06:44:51|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
2024-01-22 06:45:02|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
2024-01-22 06:45:06|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
2024-01-22 06:45:12|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
2024-01-22 06:45:17|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
2024-01-22 06:45:24|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
2024-01-22 06:45:30|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
2024-01-22 06:45:36|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
2024-01-22 06:45:43|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
2024-01-22 06:45:50|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
2024-01-22 06:45:56|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
2024-01-22 06:46:02|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
2024-01-22 06:46:10|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
2024-01-22 06:46:17|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
2024-01-22 06:46:22|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
2024-01-22 06:46:29|02848|24421|WSR|629.24M|629240000|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
2024-01-22 06:46:36|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
2024-01-22 06:46:41|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
2024-01-22 06:46:46|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
2024-01-22 06:46:52|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
2024-01-22 06:46:58|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
2024-01-22 06:47:03|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
2024-01-22 06:47:09|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
2024-01-22 06:47:15|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
2024-01-22 06:47:19|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
2024-01-22 06:47:25|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
2024-01-22 06:47:31|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
2024-01-22 06:47:37|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
2024-01-22 06:47:44|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
2024-01-22 06:47:50|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
2024-01-22 06:47:55|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
2024-01-22 06:48:02|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
2024-01-22 06:48:08|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
2024-01-22 06:48:15|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
2024-01-22 06:48:22|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
2024-01-22 06:48:28|02868|1008646|WTTR|738.85M|738850000|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
2024-01-22 06:48:33|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
2024-01-22 06:48:40|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
2024-01-22 06:48:46|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
2024-01-22 06:48:52|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
2024-01-22 06:48:59|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
2024-01-22 06:49:05|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
2024-01-22 06:49:10|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
2024-01-22 06:49:18|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
2024-01-22 06:49:24|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
2024-01-22 06:49:30|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
2024-01-22 06:49:37|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
2024-01-22 06:49:45|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
2024-01-22 06:49:51|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
2024-01-22 06:49:58|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
2024-01-22 06:50:03|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
2024-01-22 06:50:09|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
2024-01-22 06:50:15|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
2024-01-22 06:50:20|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
2024-01-22 06:50:26|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
2024-01-22 06:50:32|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
2024-01-22 06:50:37|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
2024-01-22 06:50:45|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
2024-01-22 06:50:49|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
2024-01-22 06:50:55|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
2024-01-22 06:51:01|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
2024-01-22 06:51:08|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
2024-01-22 06:51:15|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
2024-01-22 06:51:20|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
2024-01-22 06:51:26|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
2024-01-22 06:51:32|02898|949584|FPI|547.69M|547690000|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
2024-01-22 06:51:36|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
2024-01-22 06:51:42|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
2024-01-22 06:51:50|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
2024-01-22 06:51:54|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
2024-01-22 06:52:00|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
2024-01-22 06:52:06|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
2024-01-22 06:52:12|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
2024-01-22 06:52:17|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
2024-01-22 06:52:24|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
2024-01-22 06:52:30|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
2024-01-22 06:52:36|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
2024-01-22 06:52:41|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
2024-01-22 06:52:48|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
2024-01-22 06:52:54|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
2024-01-22 06:52:59|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
2024-01-22 06:53:06|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
2024-01-22 06:53:12|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|0.52479999542236|25
2024-01-22 06:53:19|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
2024-01-22 06:53:25|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
2024-01-22 06:53:32|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
2024-01-22 06:53:40|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
2024-01-22 06:53:46|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
2024-01-22 06:53:51|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
2024-01-22 06:53:57|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
2024-01-22 06:54:04|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
2024-01-22 06:54:09|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
2024-01-22 06:54:15|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
2024-01-22 06:54:21|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
2024-01-22 06:54:26|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
2024-01-22 06:54:32|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
2024-01-22 06:54:39|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
2024-01-22 06:54:44|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|0.64759998321533|20
2024-01-22 06:54:51|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
2024-01-22 06:54:58|02932|48365|BHR|150.78M|150780000|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
2024-01-22 06:55:03|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
2024-01-22 06:55:08|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
2024-01-22 06:55:14|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
2024-01-22 06:55:21|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
2024-01-22 06:55:27|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
2024-01-22 06:55:32|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
2024-01-22 06:55:41|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
2024-01-22 06:55:47|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
2024-01-22 06:55:53|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
2024-01-22 06:55:59|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
2024-01-22 06:56:06|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
2024-01-22 06:56:12|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
2024-01-22 06:56:16|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
2024-01-22 06:56:22|02946|20279|AHT|53.84M|53840000|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
2024-01-22 06:56:29|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
2024-01-22 06:56:35|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
2024-01-22 06:56:40|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
2024-01-22 06:56:46|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
2024-01-22 06:56:52|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
2024-01-22 06:56:58|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
2024-01-22 06:57:04|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
2024-01-22 06:57:09|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|||||0.43109998703003|20
2024-01-22 06:57:16|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
2024-01-22 06:57:21|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
2024-01-22 06:57:27|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
2024-01-22 06:57:31|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
2024-01-22 06:57:38|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
2024-01-22 06:57:44|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
2024-01-22 06:57:48|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
2024-01-22 06:57:54|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
2024-01-22 06:58:00|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
2024-01-22 06:58:05|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
2024-01-22 06:58:12|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
2024-01-22 06:58:17|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
2024-01-22 06:58:23|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
2024-01-22 06:58:30|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
2024-01-22 06:58:35|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
2024-01-22 06:58:42|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
2024-01-22 06:58:50|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
2024-01-22 06:58:56|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
2024-01-22 06:59:02|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
2024-01-22 06:59:08|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
2024-01-22 06:59:14|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
2024-01-22 06:59:21|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
2024-01-22 06:59:26|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
2024-01-22 06:59:36|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
2024-01-22 06:59:41|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|0.37800000508626|30
2024-01-22 06:59:49|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
2024-01-22 06:59:56|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
2024-01-22 07:00:02|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
2024-01-22 07:00:07|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
2024-01-22 07:00:13|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
2024-01-22 07:00:20|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
2024-01-22 07:00:25|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
2024-01-22 07:00:31|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
2024-01-22 07:00:36|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
2024-01-22 07:00:42|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
2024-01-22 07:00:49|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
2024-01-22 07:00:55|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
2024-01-22 07:01:01|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
2024-01-22 07:01:09|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|0.515|6.25
2024-01-22 07:01:15|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
2024-01-22 07:01:21|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
2024-01-22 07:01:27|02996|16665|MRLN|279.04M|279040000|23.49|651401|0|35|2022-04-28|15/03/2022|||||23.489999771118|1|2022-02-03|15/12/2021||0.55||41880000|23.489999771118|1
2024-01-22 07:01:35|02997|52760|||||||39|2024-03-06|15/12/2023|||||1.0599999427795|1|2023-11-09|15/09/2023|-0.09||375300||1.1000000238419|1
2024-01-22 07:01:40|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
2024-01-22 07:01:49|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
2024-01-22 07:01:56|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
2024-01-22 07:02:05|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
2024-01-22 07:02:12|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
2024-01-22 07:02:18|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
2024-01-22 07:02:23|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
2024-01-22 07:02:27|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
2024-01-22 07:02:34|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
2024-01-22 07:02:39|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
2024-01-22 07:02:44|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
2024-01-22 07:02:49|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
2024-01-22 07:02:54|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
2024-01-22 07:02:58|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
2024-01-22 07:03:05|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
2024-01-22 07:03:12|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
2024-01-22 07:03:18|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
2024-01-22 07:03:23|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
2024-01-22 07:03:27|03016|1131052|FOA|89.94M|89940000|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
2024-01-22 07:03:34|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
2024-01-22 07:03:40|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
2024-01-22 07:03:45|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|0.32980000972748|20
2024-01-22 07:03:51|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
2024-01-22 07:03:56|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
2024-01-22 07:04:01|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|0.36180000305176|15
2024-01-22 07:04:07|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
2024-01-22 07:04:14|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
2024-01-22 07:04:20|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
2024-01-22 07:04:24|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
2024-01-22 07:04:29|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
2024-01-22 07:04:34|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
2024-01-22 07:04:39|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
2024-01-22 07:04:44|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|0.72000000693581|22
2024-01-22 07:04:51|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
2024-01-22 07:04:57|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
2024-01-22 07:05:02|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
2024-01-22 07:05:08|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
2024-01-22 07:05:14|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
2024-01-22 07:05:21|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
2024-01-22 07:05:26|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
2024-01-22 07:05:32|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
2024-01-22 07:05:38|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
2024-01-22 07:05:43|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
2024-01-22 07:05:48|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
2024-01-22 07:05:52|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
2024-01-22 07:06:00|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
2024-01-22 07:06:06|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
2024-01-22 07:06:11|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
2024-01-22 07:06:17|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
2024-01-22 07:06:23|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
2024-01-22 07:06:28|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
2024-01-22 07:06:34|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
2024-01-22 07:06:39|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
2024-01-22 07:06:48|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
2024-01-22 07:06:54|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
2024-01-22 07:06:59|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
2024-01-22 07:07:05|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
2024-01-22 07:07:10|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
2024-01-22 07:07:15|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
2024-01-22 07:07:22|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
2024-01-22 07:07:27|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
2024-01-22 07:07:34|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
2024-01-22 07:07:39|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
2024-01-22 07:07:46|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
2024-01-22 07:07:52|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
2024-01-22 07:07:59|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
2024-01-22 07:08:05|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
2024-01-22 07:08:11|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
2024-01-22 07:08:17|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
2024-01-22 07:08:22|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
2024-01-22 07:08:28|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
2024-01-22 07:08:36|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
2024-01-22 07:08:43|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
2024-01-22 07:08:49|03071|6334|HEIG|566.19M|566190000|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
2024-01-22 07:08:56|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
2024-01-22 07:09:03|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
2024-01-22 07:09:09|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
2024-01-22 07:09:15|03075|1097708|LIN|181.17B|181170000000|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
2024-01-22 07:09:21|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
2024-01-22 07:09:28|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
2024-01-22 07:09:34|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
2024-01-22 07:09:42|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
2024-01-22 07:09:49|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
2024-01-22 07:09:55|03081|6336|QIA|9.44B|9440000000|41.31|614462|-10.93|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
2024-01-22 07:10:01|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
2024-01-22 07:10:06|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
2024-01-22 07:10:12|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
2024-01-22 07:10:17|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
2024-01-22 07:10:23|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
2024-01-22 07:10:28|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
2024-01-22 07:10:35|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
2024-01-22 07:10:40|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
2024-01-22 07:10:50|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
2024-01-22 07:11:00|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
2024-01-22 07:11:07|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
2024-01-22 07:11:13|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
2024-01-22 07:11:18|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
2024-01-22 07:11:25|03095|962888|A4Y|34.71M|34710000|1.07|2392|-54.84|29|2024-03-27|15/12/2023|||||1.1100000143051|1|2023-11-30|15/09/2023|||||1.0900000333786|1
2024-01-22 07:11:31|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
2024-01-22 07:11:37|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
2024-01-22 07:11:43|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
2024-01-22 07:11:48|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
2024-01-22 07:11:54|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
2024-01-22 07:12:01|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
2024-01-22 07:12:12|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
2024-01-22 07:12:18|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
2024-01-22 07:12:24|03104|961763|AT1|2.33B|2330000000|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
2024-01-22 07:12:30|03105|962860|AYDGn|41.65M|41650000|7.700|1693|21.45|28|2024-03-22|15/12/2023|||||7.8000001907349|1|2023-11-10|15/09/2023|||||7.0999999046326|1
2024-01-22 07:12:37|03106|1034495|AAGG|246.42M|246420000|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
2024-01-22 07:12:43|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
2024-01-22 07:12:50|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
2024-01-22 07:12:56|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
2024-01-22 07:13:04|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
2024-01-22 07:13:09|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
2024-01-22 07:13:18|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
2024-01-22 07:13:24|03113|40204|BYWGnx|1.41B|1410000000|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
2024-01-22 07:13:30|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
2024-01-22 07:13:37|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
2024-01-22 07:13:44|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
2024-01-22 07:13:49|03117|1174916|BIKE|73.31M|73310000|1.73|17161|-56.75|14|2024-03-28|15/12/2023|||||1.7300000190735|1|2023-11-02|15/09/2023|||61100000||1.4800000190735|1
2024-01-22 07:13:57|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
2024-01-22 07:14:03|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
2024-01-22 07:14:10|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
2024-01-22 07:14:17|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
2024-01-22 07:14:22|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
2024-01-22 07:14:29|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
2024-01-22 07:14:35|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
2024-01-22 07:14:42|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
2024-01-22 07:14:50|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
2024-01-22 07:14:57|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
2024-01-22 07:15:04|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
2024-01-22 07:15:10|03129|1056259|CCAG|68.13M|68130000|0.4105|21476|-25.36|28|2024-03-05|15/12/2023|||||0.42500001192093|1|2023-11-15|15/09/2023|||||0.48449999094009|1
2024-01-22 07:15:16|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
2024-01-22 07:15:23|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
2024-01-22 07:15:30|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
2024-01-22 07:15:37|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
2024-01-22 07:15:43|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
2024-01-22 07:15:50|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
2024-01-22 07:15:56|03136|23007|DEQGn|1.49B|1490000000|19.5|20784|-10.88|41|2023-11-14|15/09/2023|0.3739||67820000|67450000|19.340000152588|1|2023-08-14|15/06/2023|||67600000||23.10000038147|1
2024-01-22 07:16:01|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
2024-01-22 07:16:07|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
2024-01-22 07:16:14|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
2024-01-22 07:16:20|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
2024-01-22 07:16:26|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
2024-01-22 07:16:32|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
2024-01-22 07:16:39|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
2024-01-22 07:16:46|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
2024-01-22 07:16:52|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
2024-01-22 07:16:57|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
2024-01-22 07:17:04|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
2024-01-22 07:17:10|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
2024-01-22 07:17:16|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
2024-01-22 07:17:21|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
2024-01-22 07:17:27|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
2024-01-22 07:17:33|03152|1176374|ERWE|8.35M|8350000|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
2024-01-22 07:17:40|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
2024-01-22 07:17:47|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
2024-01-22 07:17:53|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
2024-01-22 07:17:59|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
2024-01-22 07:18:04|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
2024-01-22 07:18:12|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
2024-01-22 07:18:17|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
2024-01-22 07:18:24|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
2024-01-22 07:18:30|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
2024-01-22 07:18:35|03162|1131047|GTYG|102.72M|102720000|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
2024-01-22 07:18:42|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
2024-01-22 07:18:49|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
2024-01-22 07:18:55|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
2024-01-22 07:19:01|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
2024-01-22 07:19:07|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
2024-01-22 07:19:15|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
2024-01-22 07:19:25|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
2024-01-22 07:19:36|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
2024-01-22 07:19:42|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
2024-01-22 07:19:48|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
2024-01-22 07:19:55|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
2024-01-22 07:20:01|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
2024-01-22 07:20:07|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
2024-01-22 07:20:13|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
2024-01-22 07:20:20|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
2024-01-22 07:20:26|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
2024-01-22 07:20:32|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
2024-01-22 07:20:38|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
2024-01-22 07:20:44|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
2024-01-22 07:20:50|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
2024-01-22 07:20:56|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
2024-01-22 07:21:02|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
2024-01-22 07:21:08|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
2024-01-22 07:21:14|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
2024-01-22 07:21:21|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
2024-01-22 07:21:27|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
2024-01-22 07:21:33|03189|1031264|JST|628.78M|628780000|42.3|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
2024-01-22 07:21:40|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
2024-01-22 07:21:46|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
2024-01-22 07:21:52|03192|1129329|IURG|107.19M|107190000|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
2024-01-22 07:22:00|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
2024-01-22 07:22:07|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
2024-01-22 07:22:13|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
2024-01-22 07:22:19|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
2024-01-22 07:22:26|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
2024-01-22 07:22:32|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
2024-01-22 07:22:39|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
2024-01-22 07:22:46|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
2024-01-22 07:22:51|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
2024-01-22 07:23:00|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
2024-01-22 07:23:07|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
2024-01-22 07:23:13|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
2024-01-22 07:23:18|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
2024-01-22 07:23:24|03206|962919|ECKG|79.07M|79070000|21.4|711|-13.48|30|2024-03-21|15/12/2023|||||24.799999237061|1|2023-10-19|15/09/2023|||||23.200000762939|1
2024-01-22 07:23:30|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
2024-01-22 07:23:41|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
2024-01-22 07:23:52|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
2024-01-22 07:23:58|03210|962922|MBBG|512.19M|512190000|88.1|2619|-11.42|30|2024-04-11|15/12/2023|||||88.400001525879|1|2023-11-14|15/09/2023|||||79.5|1
2024-01-22 07:24:04|03211|962923|MEDG|123.50M|123500000|2.6|1827|-22.35|28|2024-03-26|15/12/2023|||||2.6800000667572|1|2023-11-03|15/09/2023|||||2.6199998855591|1
2024-01-22 07:24:10|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
2024-01-22 07:24:15|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
2024-01-22 07:24:23|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
2024-01-22 07:24:31|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
2024-01-22 07:24:37|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
2024-01-22 07:24:43|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
2024-01-22 07:24:49|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
2024-01-22 07:24:56|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
2024-01-22 07:25:01|03220|962933|O4BG|262.22M|262220000|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
2024-01-22 07:25:08|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
2024-01-22 07:25:15|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
2024-01-22 07:25:22|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
2024-01-22 07:25:27|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
2024-01-22 07:25:36|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
2024-01-22 07:25:42|03226|962938|PWO|92.50M|92500000|29.6|434|-4.46|30|2024-03-28|15/12/2023|||||30|1|2023-11-08|15/09/2023|||136800000||29.799999237061|1
2024-01-22 07:25:49|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
2024-01-22 07:25:54|03228|1097504|690D|25.71B|25710000000|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
2024-01-22 07:26:02|03229|19892|RSL2|135.24M|135240000|20.8|1111|22.35|33|2024-04-17|15/12/2023|||||21|1|2023-11-07|15/09/2023|||86000000||22.60000038147|1
2024-01-22 07:26:07|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
2024-01-22 07:26:18|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
2024-01-22 07:26:24|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
2024-01-22 07:26:30|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
2024-01-22 07:26:36|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
2024-01-22 07:26:42|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
2024-01-22 07:26:49|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
2024-01-22 07:26:55|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
2024-01-22 07:27:02|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
2024-01-22 07:27:08|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
2024-01-22 07:27:14|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
2024-01-22 07:27:20|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
2024-01-22 07:27:26|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
2024-01-22 07:27:32|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
2024-01-22 07:27:38|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
2024-01-22 07:27:44|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
2024-01-22 07:27:51|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
2024-01-22 07:27:58|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
2024-01-22 07:28:03|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
2024-01-22 07:28:09|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
2024-01-22 07:28:16|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
2024-01-22 07:28:22|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
2024-01-22 07:28:29|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
2024-01-22 07:28:36|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
2024-01-22 07:28:41|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|||4.4220001220703|20
2024-01-22 07:28:47|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
2024-01-22 07:28:53|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
2024-01-22 07:29:00|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
2024-01-22 07:29:07|03258|962966|V3VGn|81.67M|81670000|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
2024-01-22 07:29:12|03259|1177472|VTSCn|3.32B|3320000000|83|217|36.48|15|2024-03-14|15/12/2023||2.41||2430000000|83.25|1|2023-11-17|15/09/2023|0.76|1.06|2200000000|2320000000|93.099998474121|1
2024-01-22 07:29:18|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
2024-01-22 07:29:25|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
2024-01-22 07:29:31|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
2024-01-22 07:29:39|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
2024-01-22 07:29:45|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
2024-01-22 07:29:51|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
2024-01-22 07:29:58|03266|953067|WDL1k|828.37K|828370|0.14|4407|-50.62|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2024-01-22 07:30:04|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
2024-01-22 07:30:10|03268|993600|TIMAn|664.75M|664750000|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
2024-01-22 07:30:16|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
2024-01-22 07:30:22|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
2024-01-22 07:30:29|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
2024-01-22 07:30:37|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
2024-01-22 07:30:43|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
2024-01-22 07:30:50|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
2024-01-22 07:30:55|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
2024-01-22 07:31:01|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
2024-01-22 07:31:06|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
2024-01-22 07:31:12|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
2024-01-22 07:31:20|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
2024-01-22 07:31:27|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
2024-01-22 07:31:33|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
2024-01-22 07:31:39|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
2024-01-22 07:31:46|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
2024-01-22 07:31:53|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
2024-01-22 07:31:59|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
2024-01-22 07:32:03|03286|1166985|C0M|14.27M|14270000|0.60|90273|-84.81|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2024-01-22 07:32:11|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
2024-01-22 07:32:17|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
2024-01-22 07:32:23|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
2024-01-22 07:32:27|03290|991234|DBD|1.06B|1060000000|2.960|6103|0|0||
2024-01-22 07:32:34|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
2024-01-22 07:32:42|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
2024-01-22 07:32:49|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
2024-01-22 07:32:54|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
2024-01-22 07:33:00|03295|962883|E4CG|57.04M|57040000|16.25|1516|-51.45|28|2024-03-14|15/12/2023|||||16.5|1|2023-11-07|15/09/2023|||||16.049999237061|1
2024-01-22 07:33:07|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
2024-01-22 07:33:13|03297|19813|ECXk|1.53M|1530000|1.7|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
2024-01-22 07:33:19|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
2024-01-22 07:33:26|03299|962891|EXCL|212.70M|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
2024-01-22 07:33:33|03300|962892|FAAS|216.69M|216690000|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
2024-01-22 07:33:39|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
2024-01-22 07:33:46|03302|962895|FEVG|79.31M|79310000|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
2024-01-22 07:33:52|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
2024-01-22 07:33:59|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
2024-01-22 07:34:05|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
2024-01-22 07:34:21|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
2024-01-22 07:34:28|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
2024-01-22 07:34:34|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
2024-01-22 07:34:40|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
2024-01-22 07:34:48|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
2024-01-22 07:34:54|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
2024-01-22 07:35:02|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
2024-01-22 07:35:08|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
2024-01-22 07:35:14|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
2024-01-22 07:35:21|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
2024-01-22 07:35:28|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
2024-01-22 07:35:33|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
2024-01-22 07:35:40|03318|964718|HACGn|55.74M|55740000|1.46|34713|-56.68|32|2024-02-08|15/12/2023||||48800000|1.460000038147|1|2024-01-30|15/09/2023|||||1.460000038147|1
2024-01-22 07:35:46|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
2024-01-22 07:35:52|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
2024-01-22 07:35:58|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
2024-01-22 07:36:04|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
2024-01-22 07:36:09|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
2024-01-22 07:36:24|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
2024-01-22 07:36:32|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
2024-01-22 07:36:38|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
2024-01-22 07:36:44|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
2024-01-22 07:36:50|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
2024-01-22 07:36:56|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
2024-01-22 07:37:02|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
2024-01-22 07:37:09|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
2024-01-22 07:37:15|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
2024-01-22 07:37:22|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
2024-01-22 07:37:27|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
2024-01-22 07:37:34|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
2024-01-22 07:37:39|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
2024-01-22 07:37:44|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
2024-01-22 07:37:50|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
2024-01-22 07:37:56|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
2024-01-22 07:38:02|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
2024-01-22 07:38:08|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
2024-01-22 07:38:15|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
2024-01-22 07:38:22|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
2024-01-22 07:38:28|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
2024-01-22 07:38:34|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
2024-01-22 07:38:40|03346|942429|SHFG|313.9M|313900000|43|1752|56.65|30|2024-03-27|15/12/2023|||||43.099998474121|1|2023-10-26|15/09/2023||||53500000|38.200000762939|1
2024-01-22 07:38:46|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
2024-01-22 07:38:53|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
2024-01-22 07:38:59|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
2024-01-22 07:39:06|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
2024-01-22 07:39:13|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
2024-01-22 07:39:17|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|-37.74|0||
2024-01-22 07:39:23|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
2024-01-22 07:39:28|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
2024-01-22 07:39:36|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
2024-01-22 07:39:43|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
2024-01-22 07:39:49|03357|962959|TLIK|7.60M|7600000|1.2200|1402|-67.89|27|2023-11-06|15/09/2023|||||1.3600000143051|1|2023-08-07|15/06/2023|||||1.3799999952316|1
2024-01-22 07:39:56|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
2024-01-22 07:40:02|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
2024-01-22 07:40:07|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
2024-01-22 07:40:14|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
2024-01-22 07:40:20|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
2024-01-22 07:40:26|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
2024-01-22 07:40:32|03364|1052408|VBX|24.03M|24030000|1.30|5205|14.68|27|2024-04-01|15/12/2023|||||1.2699999809265|1|2023-11-16|15/09/2023|||||1.4500000476837|1
2024-01-22 07:40:37|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
2024-01-22 07:40:44|03366|50009|2018|23.18B|23180000000|19.38|8565561|-4.87|42|2024-05-17|15/03/2024||0.0694||4690000000|19.440000534058|1|2024-03-21|15/12/2023||0.298||5990000000|19.440000534058|1
2024-01-22 07:40:51|03367|32502|1299|664.60B|664600000000|59.05|24087917|-27.57|28|2024-03-08|15/12/2023||0.2952||16683000000|59.099998474121|1|2023-11-29|15/09/2023|||||70.150001525879|1
2024-01-22 07:40:56|03368|1155537|9988|1.36T|1360000000000|65.2|47566269|-43.98|31|2024-05-24|15/03/2024||1.7||242210000000|65.199996948242|1|2024-01-31|15/12/2023||2.65||286390000000|65.199996948242|1
2024-01-22 07:41:00|03369|946376|0241|48.08B|48080000000|2.99|27761008|-57.39|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2024-01-22 07:41:05|03370|100123|2020|180.86B|180860000000|63.8|7157367|-46.02|26|2024-03-19|15/12/2023||1.92||32472000000|63.900001525879|1|2023-11-29|15/09/2023||3.48||60310000000|80.550003051758|1
2024-01-22 07:41:11|03371|101147|3988|830.17B|830170000000|2.81|193064036|-3.68|34|2024-03-29|15/12/2023||0.195||140000000000|2.8099999427795|1|2023-10-30|15/09/2023|0.19|0.19|151230000000|142850000000|2.7599999904633|1
2024-01-22 07:41:17|03372|8580|2388|189.46B|189460000000|18|8053554|-31.47|42|2024-03-28|15/12/2023||1.56||34154000000|18|1|2023-10-30|15/09/2023|||17790000000|17425000000|20.89999961853|1
2024-01-22 07:41:23|03373|1141315|1876|159.66B|159660000000|11.52|9621196|-51.68|14|2024-05-02|15/03/2024||-0.0442|||11.539999961853|1|2024-02-29|15/12/2023||0.0126||1410000000|11.539999961853|1
2024-01-22 07:41:29|03374|13884|1211|550.04B|550040000000|190.1|7304806|-11.93|42|2024-04-24|15/03/2024||-3.19||93750000000|190.89999389648|1|2024-03-27|15/12/2023||3.64||187310000000|190.89999389648|1
2024-01-22 07:41:36|03375|8572|0939|1.08T|1080000000000|4.32|243090788|-14.62|42|2024-03-29|15/12/2023||0.3433||182930000000|4.3099999427795|1|2023-10-26|15/09/2023|0.35|0.35|182470000000|186230000000|4.4800000190735|1
2024-01-22 07:41:43|03376|8581|2628|234.31B|234310000000|8.33|28356304|-43.81|43|2024-04-25|15/03/2024||0.59|||8.329999923706|1|2024-03-28|15/12/2023||0.13||174130000000|8.329999923706|1
2024-01-22 07:41:48|03377|13888|2319|63.57B|63570000000|16.22|12536545|-56.96|27|2024-03-27|15/12/2023||0.66||48619000000|16.239999771118|1|2023-11-29|15/09/2023|||||24.89999961853|1
2024-01-22 07:41:55|03378|32495|3968|633.02B|633020000000|25.15|21844597|-49.85|42|2024-04-30|15/03/2024||1.61||91571000000|25.200000762939|1|2024-03-26|15/12/2023||1.11||79970000000|25.200000762939|1
2024-01-22 07:42:00|03379|8573|0941|1.35T|1350000000000|63.25|14908229|16.19|28|2024-04-18|15/03/2024|||||63.599998474121|1|2024-03-22|15/12/2023||2.07||246940000000|63.599998474121|1
2024-01-22 07:42:06|03380|8567|0688|119.08B|119080000000|10.84|15094485|-41.98|42|2024-03-25|15/12/2023||1.12||111617000000|10.760000228882|1|2023-10-25|15/09/2023||2.64|28250000000|230169000000|14.680000305176|1
2024-01-22 07:42:12|03381|8563|0386|439.21B|439210000000|3.68|75000051|-10.53|42|2024-04-25|15/03/2024||0.17||796965000000|3.6600000858307|1|2024-03-25|15/12/2023||0.15||868800000000|3.6600000858307|1
2024-01-22 07:42:17|03382|32494|1109|147.25B|147250000000|20.7|9900758|-43.65|29|2024-03-26|15/12/2023||2.73||170301000000|20.5|1|2023-11-29|15/09/2023|||||29.60000038147|1
2024-01-22 07:42:24|03383|8568|0762|151.39B|151390000000|4.77|28778060|-12.09|43|2024-04-18|15/03/2024|||||4.7600002288818|1|2024-03-07|15/12/2023||0.21||93710000000|4.7600002288818|1
2024-01-22 07:42:30|03384|8559|0267|195.49B|195490000000|6.75|12107764|-21.2|32|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2024-01-22 07:42:35|03385|954932|1113|122.43B|122430000000|34.55|3751990|-29.95|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2024-01-22 07:42:42|03386|8541|0001|145.54B|145540000000|38|4498171|-16|34|2024-03-14|15/12/2023||3.61||134081000000|38.049999237061|1|2023-11-29|15/09/2023|||||39.849998474121|1
2024-01-22 07:42:47|03387|8574|1038|109.48B|109480000000|43.3|1502705|1.14|26|2024-04-05|15/03/2024|||||43.349998474121|1|2024-03-13|15/12/2023||1.60||3475000000|43.349998474121|1
2024-01-22 07:42:52|03388|8542|0002|150.07B|150070000000|59.5|2214424|2.59|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2024-01-22 07:43:01|03389|8570|0883|619.32B|619320000000|12.98|72416992|15.99|25|2024-03-22|15/12/2023||0.7||92900000000|13|1|2023-10-24|15/09/2023|0.71|0.75|114750000000|88100000000|13.439999580383|1
2024-01-22 07:43:07|03390|50008|2007|17.45B|17450000000|0.62|270748054|-77.08|31|2024-03-28|15/12/2023||-1.14||165424000000|0.62000000476837|1|2023-11-29|15/09/2023|||||0.87999999523163|1
2024-01-22 07:43:10|03391|1093887|6098|15.85B|15850000000|4.74|25741264|-75.91|0||
2024-01-22 07:43:17|03392|100083|1093|66.71B|66710000000|5.63|52178239|-35.29|41|2024-05-22|15/03/2024||0.135||8540000000|5.6300001144409|1|2024-03-18|15/12/2023||0.1738||7930000000|5.6300001144409|1
2024-01-22 07:43:23|03393|49962|0027|167.26B|167260000000|38.35|7013034|-26.78|41|2024-02-29|15/12/2023||0.84||10430000000|38.349998474121|1|2023-11-09|15/09/2023|0.63|0.78|9650000000|10020000000|44.849998474121|1
2024-01-22 07:43:27|03394|49968|0175|74.67B|74670000000|7.41|37575584|-34.8|31|2024-03-20|15/12/2023||0.36||99607000000|7.460000038147|1|2023-11-29|15/09/2023|||||9.0500001907349|1
2024-01-22 07:43:32|03395|1096193|6862|67.78B|67780000000|12.14|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
2024-01-22 07:43:38|03396|8557|0101|40.58B|40580000000|9.03|5031059|-36.67|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
2024-01-22 07:43:44|03397|8548|0011|151.61B|151610000000|79.2|1313881|-35.65|34|2024-02-20|15/12/2023||4.54||21020000000|79.199996948242|1|2023-11-29|15/09/2023|||||89.300003051758|1
2024-01-22 07:43:49|03398|8549|0012|97.80B|97800000000|20.15|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
2024-01-22 07:43:55|03399|13830|1044|28.82B|28820000000|25.1|1388739|-33.88|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2024-01-22 07:44:01|03400|8543|0003|102.26B|102260000000|5.49|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
2024-01-22 07:44:07|03401|8564|0388|277.89B|277890000000|220.8|4555237|-37.68|43|2024-05-08|15/03/2024||2.25||4990000000|221.19999694824|1|2024-02-29|15/12/2023||2.09||4840000000|221.19999694824|1
2024-01-22 07:44:14|03402|8545|0005|1.11T|1110000000000|588.4|15388432|3.08|37|2024-04-30|15/03/2024||2.5||129320000000|58.349998474121|1|2024-02-21|15/12/2023||2.08||125520000000|58.349998474121|1
2024-01-22 07:44:21|03403|8577|1398|1.26T|1260000000000|3.53|184169657|-15.4|42|2024-03-29|15/12/2023||0.2333||192090000000|3.539999961853|1|2023-10-27|15/09/2023|0.24|0.3233|194610000000|202530000000|3.7999999523163|1
2024-01-22 07:44:27|03404|50066|2331|39.38B|39380000000|15.16|30788558|-78.25|27|2024-03-14|15/12/2023||0.66||14185000000|15.060000419617|1|2023-11-29|15/09/2023|||7060000000||22.10000038147|1
2024-01-22 07:44:31|03405|49988|||||||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
2024-01-22 07:44:36|03406|49991|0960|53.33B|53330000000|8.06|17416726|-64.6|27|2024-03-22|15/12/2023||1.78||157066000000|7.9099998474121|1|2023-11-29|15/09/2023||3.24||214561000000|14.359999656677|1
2024-01-22 07:44:42|03407|1096030|3690|400.57B|400570000000|64.95|38661568|-60.74|24|2024-05-23|15/03/2024||0.8856||71080000000|65.349998474121|1|2024-03-22|15/12/2023||0.3173||72410000000|65.349998474121|1
2024-01-22 07:44:46|03408|8555|0066|157.92B|157920000000|25.35|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
2024-01-22 07:44:51|03409|8552|0017|25.12B|25120000000|10|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
2024-01-22 07:44:57|03410|8569|0857|894.97B|894970000000|4.88|93555250|22.89|43|2024-04-26|15/03/2024||0.24||836674000000|4.8800001144409|1|2024-03-27|15/12/2023||0.19||817700000000|4.8800001144409|1
2024-01-22 07:45:03|03411|8579|2318|535.99B|535990000000|29.85|33775650|-50.76|42|2024-04-25|15/03/2024||2.32|||29.85000038147|1|2024-03-21|15/12/2023||1.52||330614000000|29.85000038147|1
2024-01-22 07:45:09|03412|8546|0006|93.77B|93770000000|44|2530199|-0.34|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2024-01-22 07:45:15|03413|38075|1928|165.10B|165100000000|20.4|12182063|-28.83|38|2024-04-17|15/03/2024||||2346000000|20.39999961853|1|2024-02-16|15/12/2023||0.04||1970000000|20.39999961853|1
2024-01-22 07:45:20|03414|50011|2313|101.32B|101320000000|67.4|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
2024-01-22 07:45:25|03415|8551|0016|214.00B|214000000000|73.8|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
2024-01-22 07:45:31|03416|49999|1177|52.25B|52250000000|2.83|75079761|-39.46|41|2024-03-29|15/12/2023|||||2.8399999141693|1|2023-11-27|15/09/2023|||||3.7699999809265|1
2024-01-22 07:45:36|03417|943521|2382|57.88B|57880000000|53.1|7741017|-47.19|33|2024-03-19|15/12/2023||1.01||17845000000|53.400001525879|1|2023-11-29|15/09/2023||3.94|||75.050003051758|1
2024-01-22 07:45:40|03418|50040|0669|151.01B|151010000000|82.45|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
2024-01-22 07:45:45|03419|102047|0700|2.44T|2440000000000|261.2|21476647|-32.82|40|2024-05-15|15/03/2024||4.78||161100000000|262|1|2024-03-20|15/12/2023||4.48||158130000000|262|1
2024-01-22 07:45:51|03420|943436|0288|66.47B|66470000000|4.71|23366439|1.05|29|2024-03-26|15/12/2023||0.04||7280000000|4.710000038147|1|2023-10-24|15/09/2023|||6370000000||4.3499999046326|1
2024-01-22 07:45:57|03421|100118|1997|68.32B|68320000000|22.45|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
2024-01-22 07:46:00|03422|1167625|2269|119.44B|119440000000|26.75|32191355|-60.76|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2024-01-22 07:46:06|03423|1075487|1810|321.26B|321260000000|12.86|120645547|8.6|27|2024-05-22|15/03/2024||0.1387||67340000000|12.920000076294|1|2024-03-19|15/12/2023||0.1388||75510000000|12.920000076294|1
2024-01-22 07:46:12|03424|49989|0868|28.76B|28760000000|6.8|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
2024-01-22 07:46:16|03425|943468|0968|32.50B|32500000000|3.63|22646037|-62.57|30|2024-02-26|15/12/2023||0.30||14183000000|3.7000000476837|1|2023-11-29|15/09/2023|||||4.6999998092651|1
2024-01-22 07:46:22|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
2024-01-22 07:46:26|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
2024-01-22 07:46:32|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
2024-01-22 07:46:38|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
2024-01-22 07:46:44|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
2024-01-22 07:46:50|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
2024-01-22 07:46:54|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
2024-01-22 07:47:00|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
2024-01-22 07:47:06|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
2024-01-22 07:47:12|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
2024-01-22 07:47:23|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
2024-01-22 07:47:28|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
2024-01-22 07:47:34|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
2024-01-22 07:47:41|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
2024-01-22 07:47:47|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
2024-01-22 07:47:54|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
2024-01-22 07:47:59|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
2024-01-22 07:48:05|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
2024-01-22 07:48:13|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
2024-01-22 07:48:17|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
2024-01-22 07:48:22|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
2024-01-22 07:48:28|03447|17683|AKA|1.49B|1490000000|48.85|20986|0|26|2022-05-05|15/03/2022|||||48.900001525879|1|2022-03-10|15/12/2021|0.6||412000000|1058000000|48.840000152588|1
2024-01-22 07:48:35|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
2024-01-22 07:48:41|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
2024-01-22 07:48:47|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
2024-01-22 07:48:52|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
2024-01-22 07:48:57|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
2024-01-22 07:49:04|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
2024-01-22 07:49:09|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
2024-01-22 07:49:15|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
2024-01-22 07:49:21|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
2024-01-22 07:49:26|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
2024-01-22 07:49:32|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
2024-01-22 07:49:39|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
2024-01-22 07:49:45|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
2024-01-22 07:49:51|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
2024-01-22 07:49:57|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
2024-01-22 07:50:03|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
2024-01-22 07:50:10|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
2024-01-22 07:50:15|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
2024-01-22 07:50:21|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
2024-01-22 07:50:27|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
2024-01-22 07:50:33|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
2024-01-22 07:50:39|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
2024-01-22 07:50:46|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
2024-01-22 07:50:53|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
2024-01-22 07:51:01|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
2024-01-22 07:51:10|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
2024-01-22 07:51:21|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
2024-01-22 07:51:27|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
2024-01-22 07:51:33|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
2024-01-22 07:51:40|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
2024-01-22 07:51:46|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
2024-01-22 07:51:52|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
2024-01-22 07:51:58|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
2024-01-22 07:52:03|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
2024-01-22 07:52:08|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
2024-01-22 07:52:14|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
2024-01-22 07:52:20|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
2024-01-22 07:52:26|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
2024-01-22 07:52:33|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
2024-01-22 07:52:40|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
2024-01-22 07:52:46|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
2024-01-22 07:52:51|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
2024-01-22 07:52:57|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
2024-01-22 07:53:04|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
2024-01-22 07:53:10|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
2024-01-22 07:53:16|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
2024-01-22 07:53:21|03494|1153014|ALBOO|3.59K|3590|0.0007|4667613|-100|6|2022-10-13|15/06/2022|-0.39||-12270||0.337|1000|2021-09-27|15/06/2021|-0.98||38000||0.868|1000
2024-01-22 07:53:26|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
2024-01-22 07:53:33|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
2024-01-22 07:53:38|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
2024-01-22 07:53:44|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
2024-01-22 07:53:50|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
2024-01-22 07:53:54|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
2024-01-22 07:54:05|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
2024-01-22 07:54:10|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
2024-01-22 07:54:15|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
2024-01-22 07:54:21|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
2024-01-22 07:54:30|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
2024-01-22 07:54:35|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
2024-01-22 07:54:40|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
2024-01-22 07:54:46|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
2024-01-22 07:54:51|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
2024-01-22 07:54:55|03510|17720|||||||15|2023-04-27|15/12/2022|9.29||100000||6750|1|2022-09-30|15/06/2022|10.9||100000||5500|1
2024-01-22 07:55:04|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
2024-01-22 07:55:10|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
2024-01-22 07:55:16|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
2024-01-22 07:55:23|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
2024-01-22 07:55:29|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
2024-01-22 07:55:34|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
2024-01-22 07:55:46|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
2024-01-22 07:55:52|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
2024-01-22 07:55:59|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
2024-01-22 07:56:05|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
2024-01-22 07:56:14|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
2024-01-22 07:56:20|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
2024-01-22 07:56:29|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
2024-01-22 07:56:36|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
2024-01-22 07:56:42|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
2024-01-22 07:56:47|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
2024-01-22 07:56:53|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
2024-01-22 07:56:59|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
2024-01-22 07:57:05|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
2024-01-22 07:57:11|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
2024-01-22 07:57:18|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
2024-01-22 07:57:25|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
2024-01-22 07:57:32|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
2024-01-22 07:57:38|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
2024-01-22 07:57:44|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
2024-01-22 07:57:50|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
2024-01-22 07:57:55|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
2024-01-22 07:58:02|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
2024-01-22 07:58:09|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
2024-01-22 07:58:14|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
2024-01-22 07:58:19|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
2024-01-22 07:58:27|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
2024-01-22 07:58:34|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
2024-01-22 07:58:40|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
2024-01-22 07:58:45|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
2024-01-22 07:58:53|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
2024-01-22 07:58:59|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
2024-01-22 07:59:05|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
2024-01-22 07:59:11|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
2024-01-22 07:59:16|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
2024-01-22 07:59:23|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
2024-01-22 07:59:28|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
2024-01-22 07:59:34|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
2024-01-22 07:59:40|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
2024-01-22 07:59:46|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
2024-01-22 07:59:52|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
2024-01-22 08:00:04|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
2024-01-22 08:00:11|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
2024-01-22 08:00:24|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
2024-01-22 08:00:29|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
2024-01-22 08:00:35|03561|945685|ELIS|4.56B|4560000000|19.5|268724|26.05|30|2024-03-07|15/12/2023|||||19.700000762939|1|2023-10-26|15/09/2023|||1120000000|1133000000|15.710000038147|1
2024-01-22 08:00:41|03562|6948|ERMT|1.77B|1770000000|62.7|49237|-30.04|33|2024-02-21|15/12/2023||17.08||1873000000|62.700000762939|1|2023-10-26|15/09/2023|||844000000|844000000|61.5|1
2024-01-22 08:00:50|03563|943352|PHXM|24.91M|24910000|4.07|5154|-33.66|30|2024-03-20|15/12/2023||-2.5||373000|4.0700001716614|1|2023-11-14|15/09/2023||-2.2||327000|4.6100001335144|1
2024-01-22 08:00:56|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
2024-01-22 08:01:03|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
2024-01-22 08:01:09|03566|7042|ESSF|644.01M|644010000|49.90|6903|4.16|29|2024-03-21|15/12/2023|||||49.700000762939|1|2023-11-16|15/09/2023|||||54.549999237061|1
2024-01-22 08:01:17|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
2024-01-22 08:01:24|03568|25448|EURA|5.49B|5490000000|73.45|113110|15.74|33|2024-03-07|15/12/2023|||||75.25|1|2023-11-07|15/09/2023|||||55.299999237061|1
2024-01-22 08:01:31|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
2024-01-22 08:01:38|03570|943375|ENX|8.3B|8300000000|78|147955|4.7|34|2024-05-14|15/03/2024||1.46||393640000|78.550003051758|1|2024-02-15|15/12/2023||1.23||370630000|78.550003051758|1
2024-01-22 08:01:44|03571|17752|||||||29|2024-02-28|15/12/2023|||||0.34299999475479|1|2023-12-14|15/09/2023|||||0.40000000596046|1
2024-01-22 08:01:52|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
2024-01-22 08:01:59|03573|7017|ETL|1.9B|1900000000|3.99|466474|-43.72|36|2024-02-16|15/12/2023||0.57||569930000|4.0520000457764|1|2023-10-26|15/09/2023|||274000000|260000000|4.3060002326965|1
2024-01-22 08:02:05|03574|17737|EGR|96.41M|96410000|2.39|3470|-10.45|28|2024-02-28|15/12/2023|||||2.3900001049042|1|2023-11-29|15/09/2023|||||2.5599999427795|1
2024-01-22 08:02:15|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
2024-01-22 08:02:19|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
2024-01-22 08:02:26|03577|6958|FRVIA|3.13B|3130000000|16.34|920408|-6.47|37|2024-04-15|15/03/2024|||||16.295000076294|1|2024-02-19|15/12/2023||1.70||7050000000|16.295000076294|1
2024-01-22 08:02:31|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||||26|0.125
2024-01-22 08:02:37|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
2024-01-22 08:02:42|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
2024-01-22 08:02:50|03581|943348|FALG|13.84M|13840000|0.381|574327|-77.75|21|2024-04-19|15/12/2023|||||0.37799999117851|1|2023-10-09|15/09/2023|||||0.41249999403954|1
2024-01-22 08:02:56|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
2024-01-22 08:03:01|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
2024-01-22 08:03:08|03584|943357|FGA|234.82M|234820000|5.78|11804|5.51|28|2024-01-31|15/12/2023|||||5.7800002098083|1|2023-12-12|15/09/2023||||86350000|4.0700001716614|1
2024-01-22 08:03:12|03585|17762|ILSB|12.63M|12630000|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
2024-01-22 08:03:16|03586|40307|CFOA|37.70M|37700000|58.00|129|1015.38|0||
2024-01-22 08:03:22|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
2024-01-22 08:03:28|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
2024-01-22 08:03:40|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
2024-01-22 08:03:46|03590|41353|FNAC|705.69M|705690000|25.76|37133|-24.66|30|2024-02-21|15/12/2023||||2710000000|25.60000038147|1|2023-10-26|15/09/2023|||1840000000|1790000000|20.440000534058|1
2024-01-22 08:03:52|03591|17767|BLIM|984.00K|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
2024-01-22 08:03:57|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
2024-01-22 08:04:02|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
2024-01-22 08:04:09|03594|17770|INEA|404.28M|404280000|37.5|612|-11.79|26|2024-02-28|15/12/2023|||||37.5|1|2023-11-29|15/09/2023|||||36.099998474121|1
2024-01-22 08:04:15|03595|17771|FLYP|2.96B|2960000000|69|282|-16.06|32|2024-04-19|15/03/2024|||||70.599998474121|1|2024-02-14|15/12/2023|||||70.599998474121|1
2024-01-22 08:04:20|03596|17680|MHM|3.16M|3160000|0.9299|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
2024-01-22 08:04:26|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
2024-01-22 08:04:31|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|||
2024-01-22 08:04:37|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
2024-01-22 08:04:42|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
2024-01-22 08:04:47|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
2024-01-22 08:04:54|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
2024-01-22 08:05:10|03603|943359|GTT|4.79B|4790000000|129.7|62807|30.94|33|2024-02-26|15/12/2023|||||128.60000610352|1|2023-10-25|15/09/2023|||122200000|122200000|118.30000305176|1
2024-01-22 08:05:17|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
2024-01-22 08:05:23|03605|6953|GFCP|7.61B|7610000000|104.6|116207|-3.83|34|2024-02-14|15/12/2023||2.98||331640000|104.59999847412|1|2023-10-18|15/09/2023||||499000000|94.300003051758|1
2024-01-22 08:05:30|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
2024-01-22 08:05:36|03607|976469|GNRO|30.82M|30820000|1.25|8306|-13.29|27|2024-04-02|15/12/2023|||||1.25|1|2023-11-29|15/09/2023|||||1.0900000333786|1
2024-01-22 08:06:09|03608|19720|GNFT|155.85M|155850000|3.14|256123|-17.28|26|2024-04-04|15/12/2023||0.78||75800000|3.2149999141693|1|2023-11-09|15/09/2023|||2600000||3.0999999046326|1
2024-01-22 08:06:16|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
2024-01-22 08:06:22|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
2024-01-22 08:06:29|03611|13102|GETP|8.71B|8710000000|16.09|878802|4.21|37|2024-04-17|15/03/2024|||||16.200000762939|1|2024-02-29|15/12/2023||0.54||879140000|16.200000762939|1
2024-01-22 08:06:35|03612|7573|GLTN|554.95M|554950000|18.92|11166|-5.02|33|2024-03-06|15/12/2023||||47000000|19.10000038147|1|2023-10-18|15/09/2023|||325250000||15.89999961853|1
2024-01-22 08:06:41|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
2024-01-22 08:06:48|03614|7162|CITT|821.57M|821570000|74|1174|12.12|32|2024-03-26|15/12/2023|||||73.800003051758|1|2023-10-25|15/09/2023|||653200000||63|1
2024-01-22 08:06:54|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
2024-01-22 08:07:01|03616|17650|EXA|348.55M|348550000|20.5|8584|3.54|31|2024-04-03|15/12/2023|||||20.700000762939|1|2023-11-29|15/09/2023|||65000000|64850000|17.379999160767|1
2024-01-22 08:07:08|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
2024-01-22 08:07:14|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
2024-01-22 08:07:20|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
2024-01-22 08:07:26|03620|7108|PARP|206.67M|206670000|21.9|920|-2.23|32|2024-03-12|15/01/2024|||||21.39999961853|1|2024-01-30|15/10/2023|||||21.39999961853|1
2024-01-22 08:07:32|03621|17651|GPEP|231.75M|231750000|60.2|358|52.28|26|2024-02-28|15/12/2023|||||60.200000762939|1|2023-10-30|15/09/2023|||||50.200000762939|1
2024-01-22 08:07:37|03622|6999|SEBF|5.76B|5760000000|105.6|47499|18.24|36|2024-02-22|15/12/2023||||2430000000|105.59999847412|1|2023-10-26|15/09/2023|||1920000000|1940000000|86.699996948242|1
2024-01-22 08:07:43|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
2024-01-22 08:07:49|03624|7373|GRBT|236.8M|236800000|18.76|10242|1.96|33|2024-03-20|15/12/2023||||204100000|18.920000076294|1|2023-10-19|15/09/2023|||195300000|195250000|16.659999847412|1
2024-01-22 08:07:56|03625|17781|GTCN|88.75M|88750000|5.9|7557|-54.05|29|2024-03-21|15/12/2023|||||5.9000000953674|1|2023-10-27|15/09/2023|||35400000|35400000|5.5100002288818|1
2024-01-22 08:08:02|03626|7032|PYHE|69.55M|69550000|2.36|9607|-29.24|34|2024-03-06|15/12/2023|||||2.4100000858307|1|2023-10-24|15/09/2023|||164600000|160000000|2.5|1
2024-01-22 08:08:09|03627|7693|ALHEX|130.17M|130170000|19.1|5829|-4.76|32|2024-03-22|15/12/2023|||||19.10000038147|1|2023-11-06|15/09/2023|||203600000|206600000|16.10000038147|1
2024-01-22 08:08:16|03628|7202|HIGH|75.72M|75720000|3.83|21870|-19.15|31|2024-03-19|15/12/2023|||||3.829999923706|1|2023-10-18|15/09/2023|||||4.4200000762939|1
2024-01-22 08:08:22|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
2024-01-22 08:08:28|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
2024-01-22 08:08:32|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
2024-01-22 08:08:36|03632|1175169|I2PO|||8.50|90|0}|0||
2024-01-22 08:08:42|03633|9109|ICAD|2.46B|2460000000|33.34|88613|-24.9|34|2024-02-19|15/12/2023||1.57||728320000|33.340000152588|1|2023-10-23|15/09/2023|||||28.680000305176|1
2024-01-22 08:08:49|03634|40319|IDLA|1.9B|1900000000|309|3183|8.42|29|2024-03-13|15/12/2023|||||311|1|2023-10-24|15/09/2023|||696000000|697000000|242|1
2024-01-22 08:08:55|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
2024-01-22 08:09:01|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
2024-01-22 08:09:10|03637|6967|IMTP|2.23B|2230000000|26.42|76560|-32.83|42|2024-02-21|15/12/2023|||||26.5|1|2023-10-30|15/09/2023|||926000000|926000000|24.5|1
2024-01-22 08:09:16|03638|17791|FINA|334.31M|334310000|49.50|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
2024-01-22 08:09:22|03639|17793|ETOF|355.40M|355400000|51.8|3589|-9.15|32|2024-03-06|15/12/2023|||||51.799999237061|1|2023-10-25|15/09/2023|||70300000|75550000|43.900001525879|1
2024-01-22 08:09:32|03640|17795|IPH|198.06M|198060000|2.46|123906|-25.71|32|2024-03-21|15/12/2023||-0.41||15500000|2.460000038147|1|2023-11-14|15/09/2023|||||2.1949999332428|1
2024-01-22 08:09:37|03641|7175|IPAR|3.2B|3200000000|46.65|35287|-17.45|33|2024-02-28|15/12/2023||||198150000|46.650001525879|1|2023-10-24|15/09/2023|||214600000|219000000|46.75|1
2024-01-22 08:09:43|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
2024-01-22 08:09:49|03643|996538|IVAA|177.41M|177410000|3.5|44296|-39.01|24|2024-03-27|15/12/2023||-0.4117||1370000|3.5|1|2023-11-21|15/09/2023|-0.4843|-0.4891|0.00|1400000|3.704999923706|1
2024-01-22 08:09:55|03644|7072|IPN|8.73B|8730000000|105.5|77719|3.54|37|2024-04-25|15/03/2024||||758960000|105.5|1|2024-02-08|15/12/2023||3.85||816500000|105.5|1
2024-01-22 08:10:02|03645|7040|ISOS|2.56B|2560000000|58.85|38241|-1.43|37|2024-04-18|15/03/2024|||||58.75|1|2024-02-21|15/12/2023||||1305000000|58.75|1
2024-01-22 08:10:09|03646|17800|ITFT|22.97M|22970000|4|631|-1.27|31|2024-02-28|15/12/2023|||||4|1|2023-11-29|15/09/2023|||||3.7599999904633|1
2024-01-22 08:10:14|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
2024-01-22 08:10:20|03648|14169|JCQ|397.55M|397550000|17.54|20054|-0.23|42|2024-03-13|15/12/2023|||||17.780000686646|1|2023-11-07|15/09/2023|||471000000|482500000|16.299999237061|1
2024-01-22 08:10:26|03649|7076|JCDX|3.80B|3800000000|18.16|83131|-12.94|36|2024-03-07|15/12/2023||||1090000000|17.64999961853|1|2023-11-09|15/09/2023|||855000000|859850000|15.550000190735|1
2024-01-22 08:10:32|03650|7096|KOF|556.05M|556050000|28.7|13407|-2.71|43|2024-04-09|15/02/2024|||||29|1|2024-01-30|15/11/2023|||||29|1
2024-01-22 08:10:39|03651|7070|LOIM|6.76B|6760000000|23.67|703726|3.86|35|2024-02-14|15/12/2023||1.27||560750000|23.809999465942|1|2023-10-20|15/09/2023||1.41||1094000000|21.760000228882|1
2024-01-22 08:10:44|03652|23514|CLARI|222.10M|222100000|2.08|809753|-78.72|34|2024-02-28|15/12/2023||||1270000000|2.1640000343323|1|2023-10-24|15/09/2023|||1250000000|1250000000|5.085000038147|1
2024-01-22 08:10:48|03653|1155481|FDJ|6.55B|6550000000|34.36|155376|-14.38|21|2024-04-17|15/03/2024|||||36.040000915527|1|2024-02-15|15/12/2023||1.02||1315000000|36.040000915527|1
2024-01-22 08:10:54|03654|985182|FDEL|250.27M|250270000|47.85|18875|9.37|28|2024-03-21|15/12/2023|||||46.650001525879|1|2023-10-25|15/09/2023|||||40.599998474121|1
2024-01-22 08:11:00|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
2024-01-22 08:11:06|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
2024-01-22 08:12:12|03657|7150|LAEP|937.21K|937210|0.0175|5249369|-99.62|18|2024-03-12|15/12/2023|||||0.01740000024438|1|2023-11-29|15/09/2023|||||0.01569999940693|1
2024-01-22 08:12:18|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
2024-01-22 08:12:24|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
2024-01-22 08:12:30|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
2024-01-22 08:12:36|03661|7211|LECS|1.18B|1180000000|31.4|16202|-23.77|35|2024-02-14|15/12/2023||||118000000|31.39999961853|1|2023-10-25|15/09/2023|||118700000|118700000|22|1
2024-01-22 08:12:42|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
2024-01-22 08:12:49|03663|7063|GFII|974.92M|974920000|21.5|45491|6.97|36|2024-02-22|15/12/2023||1.63||791000000|22.14999961853|1|2023-10-26|15/09/2023|||396200000||21|1
2024-01-22 08:12:55|03664|17812|LNA|194.31M|194310000|18.84|4759|-38.23|32|2024-03-27|15/12/2023||||183600000|19|1|2023-11-10|15/09/2023|||180100000|180100000|20.85000038147|1
2024-01-22 08:13:01|03665|17852|LBIRD|245.73M|245730000|11|7595|-40.86|26|2024-03-12|15/12/2023|||||11|1|2023-10-24|15/09/2023|||41800000|45000000|13.5|1
2024-01-22 08:13:07|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
2024-01-22 08:13:12|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
2024-01-22 08:13:18|03668|980202|MDM|171.88M|171880000|4.66|73941|-62.11|30|2024-03-07|15/12/2023||||326000000|4.6900000572205|1|2023-10-26|15/09/2023|||252000000|253000000|4.9539999961853|1
2024-01-22 08:13:23|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
2024-01-22 08:13:29|03670|7062|MANP|803.53M|803530000|20.85|7795|-23.53|33|2024-03-06|15/12/2023||2.91|||20.85000038147|1|2023-10-26|15/09/2023|||656000000|681000000|19.680000305176|1
2024-01-22 08:13:35|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
2024-01-22 08:13:42|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
2024-01-22 08:13:49|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
2024-01-22 08:13:54|03674|7068|MAUP|1.07B|1070000000|5.365|325287|40.45|34|2024-04-18|15/03/2024|||||5.4099998474121|1|2024-03-14|15/12/2023||||228140000|5.4099998474121|1
2024-01-22 08:13:59|03675|943360|MCPHY|83.89M|83890000|3.04|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
2024-01-22 08:14:05|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
2024-01-22 08:14:09|03677|1096116|MEDCL|233.49M|233490000|8.24|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
2024-01-22 08:14:16|03678|17823|MEMS|51.32M|51320000|7.02|41605|377.78|28|2024-03-21|15/12/2023|||||7.0199999809265|1|2023-10-23|15/09/2023|||3010000||4.1700000762939|1
2024-01-22 08:14:22|03679|6994|MERY|992.48M|992480000|10.57|217684|3.04|36|2024-04-18|15/03/2024|||||10.569999694824|1|2024-02-14|15/12/2023||0.59||92580000|10.569999694824|1
2024-01-22 08:14:28|03680|7071|CBLP|745.18M|745180000|30.8|35567|-18.74|34|2024-03-13|15/12/2023|||||30.950000762939|1|2023-10-24|15/09/2023|||302000000|298600000|33.200000762939|1
2024-01-22 08:14:34|03681|14170|METEX|18.87M|18870000|0.371|263945|-70.64|26|2024-03-28|15/12/2023|||||0.37099999189377|1|2023-11-09|15/09/2023|||30800000|38700000|0.55199998617172|1
2024-01-22 08:14:40|03682|6946|MMTP|1.62B|1620000000|12.88|54812|-18.01|36|2024-02-13|15/12/2023|||||12.880000114441|1|2023-10-30|15/09/2023|||296000000|296000000|11.449999809265|1
2024-01-22 08:14:48|03683|17825|ALMIC|28.78M|28780000|1.05|18713|-4.65|29|2024-04-18|15/12/2023|||||1.0499999523163|1|2023-11-07|15/09/2023|||||0.90399998426437|1
2024-01-22 08:14:54|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
2024-01-22 08:15:00|03685|15242|MONTE|1.49B|1490000000|81.8|26914|12.95|26|2024-02-07|15/12/2023||||27000000|81.900001525879|1|2023-10-27|15/09/2023|||26700000|27000000|62.5|1
2024-01-22 08:15:08|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
2024-01-22 08:15:14|03687|1156934|NACON|142.6M|142600000|1.65|66549|-32.51|18|2024-01-23|15/12/2023|||||1.6460000276566|1|2023-11-27|15/09/2023|||32300000|32300000|1.7519999742508|1
2024-01-22 08:15:19|03688|40322|NANOB|318M|318000000|6.75|113865|78.57|26|2024-03-28|15/12/2023||-0.4474||3450000|6.5999999046326|1|2023-11-13|15/09/2023|||0.00|0.00|5.3600001335144|1
2024-01-22 08:15:26|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
2024-01-22 08:15:31|03690|1097383|NEOEN|3.91B|3910000000|25.76|148083|-20.62|24|2024-02-28|15/12/2023|||||25.879999160767|1|2023-11-02|15/09/2023|||120500000|135000000|24.739999771118|1
2024-01-22 08:15:39|03691|17833|NRO|1.06B|1060000000|43.6|6254|12.29|33|2024-03-06|15/12/2023|||||43.599998474121|1|2023-11-08|15/09/2023|||||36.450000762939|1
2024-01-22 08:15:45|03692|7028|NEXS|3.63B|3630000000|84.55|90842|-9.56|36|2024-02-15|15/12/2023||3.11||1820000000|84.550003051758|1|2023-10-25|15/09/2023|||1600000000|1600000000|66|1
2024-01-22 08:15:58|03693|7054|NEXI|820.73M|820730000|14.71|155632|-47.14|36|2024-02-28|15/12/2023|||||14.689999580383|1|2023-10-25|15/09/2023|||915000000|1002000000|13.25|1
2024-01-22 08:16:04|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
2024-01-22 08:16:10|03695|951013|NHOA|192.64M|192640000|0.7|96185|-92.04|29|2024-03-27|15/12/2023|||||0.7039999961853|1|2023-10-26|15/09/2023|||194500000|79000000|0.69999998807907|1
2024-01-22 08:16:16|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
2024-01-22 08:16:22|03697|961657|NOKIA|17.41B|17410000000|3.138|173178|-26.53|31|2024-04-18|15/03/2024||0.0598||5400000000|3.1375000476837|1|2024-01-25|15/12/2023||0.1204||6300000000|3.1375000476837|1
2024-01-22 08:16:27|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
2024-01-22 08:16:33|03699|7109|SONO|574.29M|574290000|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
2024-01-22 08:16:40|03700|17835|SABT|750.42M|750420000|11.75|15203|-18.6|30|2024-02-28|15/12/2023|||||11.75|1|2023-12-06|15/09/2023|||77600000|77600000|13.050000190735|1
2024-01-22 08:16:45|03701|17836|OLG|347.83M|347830000|2|2217|-32.89|27|2024-02-13|15/12/2023|||||2.0099999904633|1|2023-11-29|15/09/2023|||||1.9950000047684|1
2024-01-22 08:16:50|03702|17837|ORPF|42.21M|42210000|6.48|4669|37.01|29|2024-03-13|15/12/2023|||||6.4800000190735|1|2023-11-29|15/09/2023|||||6.4400000572205|1
2024-01-22 08:16:56|03703|943319|OREGE|20.55M|20550000|0.407|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
2024-01-22 08:17:02|03704|7075|ORP|1.78B|1780000000|0.0134|185869093|-96.95|36|2024-03-26|15/12/2023|||||0.0136000001803|1|2023-11-06|15/09/2023|||1310000000||1.0421850259602|0.064288010286082
2024-01-22 08:17:08|03705|949748|OSE|70.1M|70100000|3.81|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
2024-01-22 08:17:22|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
2024-01-22 08:17:29|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
2024-01-22 08:17:33|03708|7159|PARRO|92.02M|92020000|3.02|8072|-32.44|34|2024-03-18|15/12/2023|||||3.079999923706|1|2023-11-16|15/09/2023|||||2.6500000953674|1
2024-01-22 08:17:40|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
2024-01-22 08:17:46|03710|17845|PATC|266.61M|266610000|17.65|697|11.91|27|2024-02-21|15/12/2023|||||17.64999961853|1|2023-10-11|15/09/2023|||||16.549999237061|1
2024-01-22 08:17:53|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
2024-01-22 08:17:59|03712|17846|GPIF|374.2M|374200000|99|573|7.07|29|2024-03-22|15/12/2023|||||99|1|2023-11-29|15/09/2023|||71200000|71200000|98.800003051758|1
2024-01-22 08:18:06|03713|17759|PEUG|2.46B|2460000000|98.7|5077|4.69|33|2024-03-18|15/12/2023|||||98.699996948242|1|2023-11-29|15/09/2023|||||94.900001525879|1
2024-01-22 08:18:14|03714|7332|EQSE|864.41M|864410000|57.7|8274|-29.04|31|2024-03-29|15/12/2023||||67000000|57.700000762939|1|2023-11-09|15/09/2023|||50100000|53650000|67.599998474121|1
2024-01-22 08:18:20|03715|6947|PVAC|663.31M|663310000|1.47|320223|0.69|33|2024-01-23|15/12/2023|||||1.4800000190735|1|2023-12-01|15/09/2023|||640600000|640600000|1.37600004673|1
2024-01-22 08:18:26|03716|7027|PLOF|1.51B|1510000000|10.54|186402|-32.16|36|2024-02-22|15/12/2023||||2750000000|10.430000305176|1|2023-10-26|15/09/2023|||2390000000|2530000000|13.10000038147|1
2024-01-22 08:18:32|03717|17847|PLVP|70.63M|70630000|3.2|22325|-5.36|31|2024-02-28|15/12/2023|||||3.1300001144409|1|2023-12-13|15/09/2023|||||2.5599999427795|1
2024-01-22 08:18:37|03718|945688|POXEL|13.59M|13590000|0.39|183346|-60.16|26|2024-04-09|15/12/2023||-0.43||2230000|0.40349999070168|1|2023-11-08|15/09/2023|||664000||0.39649999141693|1
2024-01-22 08:18:42|03719|17849|ALPM|168.14M|168140000|31|3636|-4.91|26|2024-04-04|15/12/2023|||||31.799999237061|1|2023-11-21|15/09/2023|||40000000|40000000|25.700000762939|1
2024-01-22 08:18:49|03720|13181|PROAC|10.90M|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
2024-01-22 08:18:55|03721|1009128|PWG|43.84M|43840000|0.839|52398|-71.55|26|2024-03-13|15/12/2023|||||0.83899998664856|1|2023-10-16|15/09/2023|||15900000||1.4620000123978|1
2024-01-22 08:19:00|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
2024-01-22 08:19:08|03723|6992|QDT|662.85M|662850000|19.5|39435|21.08|32|2024-03-25|15/01/2024|||||19.5|1|2023-11-29|15/10/2023|||263000000|267950000|19.360000610352|1
2024-01-22 08:19:14|03724|6996|GENC|6.63M|6630000|0.128|1687142|-95.65|33|2024-03-14|15/12/2023|||||0.12800000607967|1|2023-11-29|15/09/2023|||||0.18000000715256|1
2024-01-22 08:19:21|03725|7659|GDSF|2.04B|2040000000|18.50|290|3.26|36|2024-02-28|15/12/2023|||||18.5|1|2023-11-10|15/09/2023|||||20.60000038147|1
2024-01-22 08:19:35|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
2024-01-22 08:19:39|03727|6971|RCOP|4.56B|4560000000|89.58|116928|-48.34|33|2024-01-26|15/12/2023||||322880000|90.73999786377|1|2023-11-30|15/09/2023||4.22|379200000|379200000|108.55000305176|1
2024-01-22 08:19:46|03728|6969|RXL|7.28B|7280000000|23.7|806780|17.44|42|2024-02-14|15/12/2023||1.34||4670000000|24.280000686646|1|2023-10-20|15/09/2023|||4670000000|4620000000|19.75|1
2024-01-22 08:19:51|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
2024-01-22 08:19:57|03730|1084836|RBO|448.15M|448150000|44.9|1583|21.83|25|2024-03-28|15/12/2023|||||44.900001525879|1|2023-10-19|15/09/2023|||98400000|106000000|41|1
2024-01-22 08:20:03|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
2024-01-22 08:20:10|03732|7103|RUBF|2.39B|2390000000|22.96|195469|-10.8|36|2024-03-07|15/12/2023|||||23.219999313354|1|2023-11-07|15/09/2023||||1710000000|20.959999084473|1
2024-01-22 08:20:16|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
2024-01-22 08:20:23|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
2024-01-22 08:20:29|03735|7014|STDM|20.4B|20400000000|221.3|71611|-29.27|41|2024-04-18|15/03/2024||1.07||733990000|223.30000305176|1|2024-01-26|15/12/2023||0.78||679210000|223.30000305176|1
2024-01-22 08:20:35|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
2024-01-22 08:20:41|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
2024-01-22 08:20:50|03738|7007|SCOR|5.02B|5020000000|27.54|338873|17.34|43|2024-05-17|15/03/2024||1.03|||28.040000915527|1|2024-03-06|15/12/2023||1.04||4630000000|28.040000915527|1
2024-01-22 08:20:55|03739|7073|CCHE|883.58M|883580000|113.2|3530|14.92|33|2024-03-04|15/12/2023|||||114.40000152588|1|2023-10-24|15/09/2023|||259500000|242000000|91.900001525879|1
2024-01-22 08:21:02|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
2024-01-22 08:21:09|03741|943368|SEFER|85.61M|85610000|7.2|6326|-45.56|29|2024-03-07|15/12/2023|||||7.1999998092651|1|2023-10-18|15/09/2023|||73040000|82000000|7.5700001716614|1
2024-01-22 08:21:15|03742|6975|SESFd|2.54B|2540000000|5.86|526564|-17.8|36|2024-02-29|15/12/2023||0.03||514400000|5.875|1|2023-10-31|15/09/2023|1.73|0.04|507000000|489870000|5.7800002098083|1
2024-01-22 08:21:22|03743|17876|VU|1.93B|1930000000|122.2|29893|-0.66|32|2024-03-07|15/12/2023||||222500000|122.19999694824|1|2023-10-26|15/09/2023|||183000000|206750000|99.699996948242|1
2024-01-22 08:21:27|03744|1052409|SMCP|209.35M|209350000|2.82|185857|-58.91|26|2024-03-20|15/12/2023||||349000000|2.8250000476837|1|2023-10-26|15/09/2023|||294900000|298000000|2.9800000190735|1
2024-01-22 08:21:33|03745|17889|ALTPC|161.70M|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
2024-01-22 08:21:38|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
2024-01-22 08:21:45|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
2024-01-22 08:21:51|03748|6981|EXHO|15.13B|15130000000|104.05|194541|12.96|37|2024-04-05|15/02/2024||3.71||11906000000|104.05000305176|1|2024-01-05|15/11/2023|||6290000000||102.25|1
2024-01-22 08:21:57|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
2024-01-22 08:22:03|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
2024-01-22 08:22:09|03751|6990|SOIT|5.08B|5080000000|145.25|68149|-1.11|36|2024-02-07|15/12/2023||1.29||295000000|145.85000610352|1|2023-11-15|15/09/2023|1.33|0.9715|245000000|243500000|164.75|1
2024-01-22 08:22:15|03752|7058|LOCAL|10.86M|10860000|0.0826|176541|-87.62|42|2024-02-21|15/12/2023|||||0.08259999752045|1|2023-11-09|15/09/2023|||||0.09939999878407|1
2024-01-22 08:22:21|03753|943283|S30|267.39M|267390000|2.53|631848|26.89|27|2024-04-03|15/12/2023|||||2.5299999713898|1|2023-11-08|15/09/2023|||251000000||1.8289999961853|1
2024-01-22 08:22:27|03754|541|SOLB|2.55B|2550000000|24.05|617785|-76.8|43|2024-05-07|15/03/2024||0.6516||1053000000|24.370000839233|1|2024-03-13|15/12/2023||0.2413||2900000000|24.370000839233|1
2024-01-22 08:22:33|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
2024-01-22 08:22:40|03756|7100|SOPR|3.94B|3940000000|192|25445|24.35|36|2024-02-22|15/12/2023|||||195.5|1|2023-10-27|15/09/2023|||1350000000|1360000000|173.19999694824|1
2024-01-22 08:22:44|03757|942438|SPIE|4.89B|4890000000|29.7|186466|18.04|30|2024-03-07|15/12/2023||1.27|||29.959999084473|1|2023-11-03|15/09/2023|||2150000000|2110000000|25.959999084473|1
2024-01-22 08:22:51|03758|7380|IISP|1.35B|1350000000|69.9|60879|52.02|27|2024-02-13|15/12/2023|||||69.900001525879|1|2023-11-29|15/09/2023|||269000000||47.900001525879|1
2024-01-22 08:22:57|03759|17874|SQLI|195.79M|195790000|42.4|583|0|31|2024-03-26|15/12/2023|||||42.400001525879|1|2023-11-29|15/09/2023|||||42.799999237061|1
2024-01-22 08:23:03|03760|960709|SRPG|114.93M|114930000|1|38921|-37.82|28|2024-03-07|15/12/2023|||||1|1|2023-11-29|15/09/2023|||173800000|173800000|1.0099999904633|1
2024-01-22 08:23:11|03761|17875|DPTP|48.65M|48650000|0.0926|57865|-28.62|28|2024-02-09|15/12/2023|||||0.09260000288486|1|2023-12-14|15/09/2023|||||0.08540000021458|1
2024-01-22 08:23:17|03762|7121|STF|1.49B|1490000000|119.6|1576|25.58|33|2024-03-07|15/12/2023|||||119.59999847412|1|2023-10-19|15/09/2023|||1110000000|1120000000|104|1
2024-01-22 08:23:23|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
2024-01-22 08:23:29|03764|7127|SWOR|353.65M|353650000|37.1|10354|-12.01|33|2024-04-18|15/03/2024|||||37.099998474121|1|2024-03-07|15/12/2023|||||37.099998474121|1
2024-01-22 08:23:35|03765|7091|SDGI|804.25M|804250000|34|2629|3.51|31|2024-04-03|15/12/2023|||||34|1|2023-10-25|15/09/2023|||794100000||30.14999961853|1
2024-01-22 08:23:41|03766|943267|TKTT|616.45M|616450000|9.42|3976|-23.83|37|2024-02-15|15/12/2023|||||9.420000076294|1|2023-10-19|15/09/2023|||||9.7600002288818|1
2024-01-22 08:23:46|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
2024-01-22 08:23:53|03768|13166|VANTI|74.50M|74500000|0.1578|922594|-33.93|34|2024-03-14|15/12/2023|||||0.15780000388622|1|2023-10-26|15/09/2023|||473000000|473000000|0.14900000393391|1
2024-01-22 08:23:59|03769|1170143|TE|3.44B|3440000000|19.53|366686|13.71|18|2024-04-18|15/03/2024||0.4801||1610000000|19.530000686646|1|2024-02-29|15/12/2023||0.5006||1620000000|19.530000686646|1
2024-01-22 08:24:06|03770|7006|FTI|7.73B|7730000000|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
2024-01-22 08:24:11|03771|40327|TLVB|67.20M|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
2024-01-22 08:24:16|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
2024-01-22 08:24:23|03773|7086|TFFP|1.56B|1560000000|7.4|97516|1.38|42|2024-02-15|15/12/2023|||||7.3949999809265|1|2023-10-26|15/09/2023|||509400000|500000000|6.539999961853|1
2024-01-22 08:24:29|03774|7242|THHG|740.43M|740430000|81.4|2949|-14.09|29|2024-04-16|15/03/2024|||||81.400001525879|1|2024-02-28|15/12/2023||||129300000|81.400001525879|1
2024-01-22 08:24:35|03775|997440|TKOO|3.53B|3530000000|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
2024-01-22 08:24:41|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
2024-01-22 08:24:46|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
2024-01-22 08:24:52|03778|7160|TFF|962.59M|962590000|44.4|2906|6.7|30|2024-04-03|15/01/2024|||||44.400001525879|1|2023-12-20|15/10/2023|||138600000||43.900001525879|1
2024-01-22 08:24:57|03779|40315|EGAB|695.70M|695700000|154.00|493|-2.84|19|2024-03-20|15/12/2023|||||154|1|2023-10-26|15/09/2023|||||152.60000610352|1
2024-01-22 08:25:04|03780|17887|TETR|39.61M|39610000|5.66|7021|-30.8|30|2024-03-21|15/12/2023|||||5.6599998474121|1|2023-11-14|15/09/2023|||||4.7199997901917|1
2024-01-22 08:25:10|03781|7034|TRNG|131.94M|131940000|1.312|18635|-32.76|38|2024-03-13|15/12/2023||-0.22||6700000|1.3120000362396|1|2023-11-07|15/09/2023|||1400000||1.4900000095367|1
2024-01-22 08:25:15|03782|7003|TRIA|2.77B|2770000000|143|16993|13.96|36|2024-01-22|15/11/2023|||||141.19999694824|1|2023-11-28|15/08/2023|||928050000|840800000|142.19999694824|1
2024-01-22 08:25:22|03783|6984|UBIP|2.52B|2520000000|19.77|419843|3.18|37|2024-05-16|15/03/2024||1.66||715160000|19.790000915527|1|2024-02-08|15/12/2023||1.97||637830000|19.790000915527|1
2024-01-22 08:25:26|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
2024-01-22 08:25:31|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
2024-01-22 08:25:37|03786|17892|UTIN|5.10M|5100000|0.5850|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
2024-01-22 08:25:43|03787|7022|VLOF|2.89B|2890000000|11.87|1635457|-38.22|36|2024-02-29|15/12/2023||0.96||5660000000|11.965000152588|1|2023-10-26|15/09/2023||-1.25|5220000000|5220000000|12.284999847412|1
2024-01-22 08:25:52|03788|408|VLLP|3.13B|3130000000|13.695|907763|4.53|42|2024-03-01|15/12/2023||0.3||1170000000|13.694999694824|1|2023-11-22|15/09/2023|0.32|0.2719|1140000000|1060000000|12.970000267029|1
2024-01-22 08:25:57|03789|17898|VLS|563.20M|563200000|4.049|413959|-41.83|41|2024-03-21|15/12/2023||0.1854||80810000|4.0300002098083|1|2023-11-20|15/09/2023|-0.125|-0.1978|38070000|36220000|5.6579999923706|1
2024-01-22 08:26:03|03790|1152995|VRLA|3.66B|3660000000|31.88|148016|-6.02|19|2024-02-14|15/12/2023||||891000000|31.799999237061|1|2023-10-19|15/09/2023|||931800000|1010000000|34.840000152588|1
2024-01-22 08:26:09|03791|40320|VMX|32.17M|32170000|0.362|97783|-55.36|16|2024-04-18|15/03/2024|||||0.37650001049042|1|2024-03-14|15/12/2023|||||0.37650001049042|1
2024-01-22 08:26:14|03792|17896|VETO|1.26B|1260000000|107.4|2566|23.01|33|2024-03-20|15/12/2023||||136300000|107.40000152588|1|2023-10-26|15/09/2023|||135800000|134250000|79.099998474121|1
2024-01-22 08:26:21|03793|13167|VCTP|1.52B|1520000000|34.35|22660|36.45|36|2024-02-13|15/12/2023|||||34.349998474121|1|2023-11-07|15/09/2023|||1050000000|1026000000|28.85000038147|1
2024-01-22 08:26:27|03794|7152|VEIL|540.49M|540490000|8.50|4894|31.25|26|2024-03-20|15/12/2023|||||8.5|1|2023-11-09|15/09/2023|||||8.1400003433228|1
2024-01-22 08:26:34|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
2024-01-22 08:26:39|03796|6977|VIRB|2.82B|2820000000|333.5|4864|23.52|36|2024-04-16|15/03/2024|||||336.5|1|2024-03-19|15/12/2023||||318500000|336.5|1
2024-01-22 08:26:45|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
2024-01-22 08:26:50|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
2024-01-22 08:26:57|03799|953538|VLTSA|1.01B|1010000000|7.63|99008|-56.8|28|2024-04-02|15/12/2023|||||7.6300001144409|1|2023-10-25|15/09/2023|||126200000|139000000|8.1400003433228|1
2024-01-22 08:27:04|03800|7444|VRKP|147.40M|147400000|16.5|2021|-0.59|32|2024-03-28|15/12/2023|||||16.5|1|2023-10-25|15/09/2023|||||15.699999809265|1
2024-01-22 08:27:10|03801|17872|WAVE|1.20B|1200000000|59.7|10281|31.06|29|2024-01-30|15/12/2023||||132000000|60.299999237061|1|2023-12-08|15/09/2023|||133400000|133400000|49.299999237061|1
2024-01-22 08:27:16|03802|6993|MWDP|3.50B|3500000000|80.85|92480|-17.48|35|2024-02-28|15/12/2023|||||80.75|1|2023-10-26|15/09/2023|||||71.400001525879|1
2024-01-22 08:27:21|03803|999060|XFAB|1.22B|1220000000|9.4|92040|27.17|20|2024-02-08|15/12/2023||0.22||243500000|9.3950004577637|1|2023-10-26|15/09/2023|0.32|0.24|223450000|234500000|8.625|1
2024-01-22 08:27:27|03804|17900|XIL|25.83M|25830000|5.32|31953|-85.35|29|2024-03-27|15/12/2023|||||5.3200001716614|1|2023-11-29|15/09/2023|||||4.3000001907349|1
2024-01-22 08:27:33|03805|389|AIRP|38.85M|38850000|173.02|567097|19.46|38|2024-04-24|15/03/2024||||7410000000|173.75999450684|1|2024-02-20|15/12/2023||3.09||6820000000|173.75999450684|1
2024-01-22 08:27:38|03806|412|AIR|117.46B|117460000000|150.26|891031|25.16|43|2024-05-01|15/03/2024||1.23||14680000000|150.38000488281|1|2024-02-15|15/12/2023||2.07||22060000000|150.38000488281|1
2024-01-22 08:27:43|03807|413|ALSO|4.32B|4320000000|11.26|2563920|-57.33|36|2024-01-24|15/12/2023||||4223000000|11.229999542236|1|2023-11-14|15/09/2023||-0.35|4270000000|4120000000|13.414999961853|1
2024-01-22 08:27:49|03808|6910|MT|20.27B|20270000000|24.19|2547312|-14.52|43|2024-05-02|15/03/2024||1.01||15320000000|24.77499961853|1|2024-02-08|15/12/2023||-2.04||14570000000|24.77499961853|1
2024-01-22 08:27:53|03809|393|AXAF|67.25B|67250000000|30.81|2825976|8.19|35|2024-02-22|15/12/2023||1.66||50985000000|30.729999542236|1|2023-11-02|15/09/2023||||23300000000|28.284999847412|1
2024-01-22 08:27:59|03810|396|BNPP|69.57B|69570000000|61.9|2269656|1.61|43|2024-05-02|15/03/2024||2.03||12330000000|62.080001831055|1|2024-02-01|15/12/2023||1.52||11370000000|62.080001831055|1
2024-01-22 08:28:06|03811|397|BOUY|13.26B|13260000000|35.04|718757|16.38|42|2024-02-27|15/12/2023||1.14||14430000000|35.040000915527|1|2023-10-31|15/09/2023|1.15|1.16|14750000000|14750000000|31.799999237061|1
2024-01-22 08:28:12|03812|390|CAPP|34.29B|34290000000|200.8|333145|15.37|36|2024-02-14|15/12/2023||6.42||5940000000|200.30000305176|1|2023-11-07|15/09/2023|||5480000000|5500000000|168.75|1
2024-01-22 08:28:18|03813|404|CARR|11.02B|11020000000|15.835|1501398|-10|37|2024-04-25|15/03/2024||3.42||19530000000|15.824999809265|1|2024-02-20|15/12/2023||3.74||23720000000|15.824999809265|1
2024-01-22 08:28:24|03814|407|CAGR|40.77B|40770000000|13.36|4512584|25.83|33|2024-05-03|15/03/2024||0.42||6360000000|13.333999633789|1|2024-02-08|15/12/2023||0.3798||6160000000|13.333999633789|1
2024-01-22 08:28:29|03815|394|DANO|39.49B|39490000000|61.78|1029445|22.34|36|2024-02-22|15/12/2023||1.77||6670000000|61.75|1|2023-10-26|15/09/2023|||6900000000|6900000000|54.869998931885|1
2024-01-22 08:28:35|03816|6957|DAST|61.39B|61390000000|46.63|1149766|34.59|32|2024-04-25|15/03/2024||0.3005||1540000000|46.674999237061|1|2024-02-01|15/12/2023||0.3678||1670000000|46.674999237061|1
2024-01-22 08:28:40|03817|395|ENGIE|37.65B|37650000000|15.55|3596646|24.18|41|2024-02-22|15/12/2023||0.38||31860000000|15.663999557495|1|2023-11-07|15/09/2023|0.31|0.35|14800000000|26730000000|15.140000343323|1
2024-01-22 08:28:45|03818|405|ESLX|80.19B|80190000000|177.68|392218|1.85|37|2024-04-18|15/03/2024|||||179.10000610352|1|2024-02-14|15/12/2023||2.94||6180000000|179.10000610352|1
2024-01-22 08:28:52|03819|6964|EUFI|10.78B|10780000000|56|336848|-13.5|37|2024-03-05|15/12/2023||1.16||1710000000|55.860000610352|1|2023-10-24|15/09/2023|||1610000000|1670000000|47.150001525879|1
2024-01-22 08:28:57|03820|6987|HRMS|191.6B|191600000000|1,832.80|52068|12.58|37|2024-04-25|15/03/2024||||3590000000|1851.1999511719|1|2024-02-09|15/12/2023||17.29||3270000000|1851.1999511719|1
2024-01-22 08:29:02|03821|670|PRTP|42.64B|42640000000|350.5|206320|-34.07|36|2024-02-08|15/12/2023||15.93||4740000000|358.60000610352|1|2023-10-24|15/09/2023|||4460000000|4500000000|403.5|1
2024-01-22 08:29:08|03822|400|OREP|229.18B|229180000000|428.75|287335|12.04|36|2024-02-08|15/12/2023||5.46||11040000000|428.79998779297|1|2023-10-19|15/09/2023|||10000000000|10000000000|383.10000610352|1
2024-01-22 08:29:14|03823|7059|LEGD|23.58B|23580000000|90.96|424275|10.84|43|2024-05-03|15/03/2024||1.18||2100000000|91.040000915527|1|2024-02-15|15/12/2023||1.06||2150000000|91.040000915527|1
2024-01-22 08:29:20|03824|399|LVMH|329.31B|329310000000|669.1|357427|-15.76|37|2024-04-17|15/03/2024||||20595000000|666.59997558594|1|2024-01-25|15/12/2023||15.49||23680000000|666.59997558594|1
2024-01-22 08:29:25|03825|411|MICP|21.83B|21830000000|30.57|1226014|8.06|36|2024-02-12|15/12/2023||1.62||7730000000|30.89999961853|1|2023-10-26|15/09/2023|||7070000000|7060000000|27.280000686646|1
2024-01-22 08:29:32|03826|409|ORAN|29.78B|29780000000|11.22|4626892|16.46|43|2024-04-24|15/03/2024||0.19||10780000000|11.227999687195|1|2024-02-15|15/12/2023||0.46||11570000000|11.227999687195|1
2024-01-22 08:29:38|03827|406|PERP|36.58B|36580000000|144.55|431824|-25.77|37|2024-04-18|15/03/2024||||2660000000|143.94999694824|1|2024-02-15|15/12/2023||6.38||3670000000|143.94999694824|1
2024-01-22 08:29:45|03828|6979|PUBP|22.12B|22120000000|88.38|428355|39.63|37|2024-04-18|15/03/2024|||||88.440002441406|1|2024-02-08|15/12/2023||3.53||3460000000|88.440002441406|1
2024-01-22 08:29:51|03829|419|RENA|9.26B|9260000000|34.24|869790|-6.14|37|2024-04-22|15/03/2024||||9900000000|34.845001220703|1|2024-02-15|15/12/2023||4.74||16120000000|34.845001220703|1
2024-01-22 08:29:56|03830|6991|SAF|71.35B|71350000000|170.74|515583|31.23|36|2024-02-15|15/12/2023||2.78||13078000000|171.53999328613|1|2023-10-27|15/09/2023|||5830000000|5760000000|147.74000549316|1
2024-01-22 08:30:03|03831|403|SGOB|31.98B|31980000000|62.89|1009020|17.02|36|2024-02-29|15/12/2023||2.40||11390000000|62.729999542236|1|2023-10-26|15/09/2023|||11570000000|11510000000|49.904998779297|1
2024-01-22 08:30:10|03832|414|SASY|117.84B|117840000000|94.06|1649935|3.65|43|2024-04-25|15/03/2024||1.87||10750000000|94.199996948242|1|2024-02-01|15/12/2023||1.73||11760000000|94.199996948242|1
2024-01-22 08:30:16|03833|401|SCHN|43.22B|43220000000|180.8|799020|23.75|37|2024-04-25|15/03/2024||||8600000000|180.5|1|2024-02-15|15/12/2023||1.65||9620000000|180.5|1
2024-01-22 08:30:21|03834|410|SOGN|18.81B|18810000000|23.67|2768050|-5.47|35|2024-05-02|15/03/2024||1.01||6830000000|23.645000457764|1|2024-02-08|15/12/2023||0.3992||5970000000|23.645000457764|1
2024-01-22 08:30:26|03835|1169015|STLAM|60.14B|60140000000|19.872|2194301|40.42|13|2024-02-15|15/12/2023||1.68||47200000000|19.840000152588|1|2023-10-31|15/09/2023|1.32|1.38|45100000000|43040000000|17.045999526978|1
2024-01-22 08:30:32|03836|417|STMPA|37.24B|37240000000|41.25|1608667|6.48|43|2024-04-24|15/03/2024||0.8821||4120000000|41.180000305176|1|2024-01-25|15/12/2023||0.9686||4330000000|41.180000305176|1
2024-01-22 08:30:37|03837|7087|TEPRF|9.11B|9110000000|143.7|235228|-42.91|36|2024-03-06|15/12/2023||7.94||2200000000|143.19999694824|1|2023-11-06|15/09/2023|||1990000000|2050000000|123.75|1
2024-01-22 08:30:43|03838|6952|TCFP|27.94B|27940000000|134.6|224836|10.6|36|2024-03-05|15/12/2023||4.23||9715000000|134.75|1|2023-10-31|15/09/2023|||4140000000|4110000000|141.10000610352|1
2024-01-22 08:30:48|03839|416|TTEF|136.73B|136730000000|58.28|4027353|-0.97|43|2024-04-26|15/03/2024||2.15||59400000000|58.479999542236|1|2024-02-07|15/12/2023||2.31||57030000000|58.479999542236|1
2024-01-22 08:30:55|03840|420|VIE|20.67B|20670000000|29.06|1486829|7.28|37|2024-02-29|15/12/2023||0.44||5850000000|29.090000152588|1|2023-11-09|15/09/2023|0.42|0.44|5410000000|11560000000|26.229999542236|1
2024-01-22 08:31:00|03841|418|SGEF|66.61B|66610000000|116.74|729143|12.6|36|2024-02-08|15/12/2023||4.69||35726000000|117.95999908447|1|2023-10-26|15/09/2023|3.65||18270000000|18150000000|100.76000213623|1
2024-01-22 08:31:06|03842|415|VIV|10.14B|10140000000|9.89|1906057|2.12|42|2024-03-07|15/12/2023||-0.3271||5220000000|9.8859996795654|1|2023-10-19|15/09/2023|0.2811|0.2811|2430000000|2378000000|8.456000328064|1
2024-01-22 08:31:12|03843|671|URW|9B|9000000000|65.5|502223|16.15|32|2024-02-08|15/12/2023||4.63||1422000000|64.800003051758|1|2023-10-25|15/09/2023|||||43.900001525879|1
2024-01-22 08:31:16|03844|953852|WLN|3.85B|3850000000|13.85|2278851|-66.95|32|2024-02-28|15/12/2023||1.06||1220000000|13.739999771118|1|2023-10-25|15/09/2023|||1180000000|1210000000|23.10000038147|1
2024-01-22 08:31:26|03845|6576|III|22.64B|22640000000|2,343.60|2269488|59.73|29|2024-01-25|15/12/2023|||||2344|1|2023-11-09|15/09/2023|||||2041|1
2024-01-22 08:31:31|03846|6635|3IN|3.03B|3030000000|322.04|990403|-4.59|15|2023-05-08|15/03/2023|||||327|1|2022-11-08|15/09/2022|||||319.5|1
2024-01-22 08:31:37|03847|28357|FOUR|1.47B|1470000000|5,190.0|78058|17.37|28|2024-03-05|15/12/2023||||687600000|5190|1|2023-11-29|15/09/2023|||||4335|1
2024-01-22 08:31:43|03848|9048|888|370.54M|370540000|83.25|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
2024-01-22 08:31:49|03849|14006|BAG|593.00M|593000000|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
2024-01-22 08:31:55|03850|6750|ASL|1.13B|1130000000|1,340.61|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
2024-01-22 08:32:04|03851|6583|ABDN|3.19B|3190000000|177.2|6092606|-12.65|34|2024-02-23|15/12/2023||7.05||727890000|177.19999694824|1|2023-11-29|15/09/2023|||||163.75|1
2024-01-22 08:32:12|03852|6658|ADML|7.58B|7580000000|2,538.0|801398|21.44|33|2024-02-29|15/12/2023||59.59|||2539|1|2023-11-13|15/09/2023|||||2550|1
2024-01-22 08:32:18|03853|1115734|AJBA|1.29B|1290000000|302.55|824976|-13.51|19|2024-05-23|15/03/2024||0.087||118000000|302.54998779297|1|2024-01-18|15/12/2023|||||297.20001220703|1
2024-01-22 08:32:24|03854|6820|ATST|3.17B|3170000000|1,122.00|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
2024-01-22 08:32:29|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
2024-01-22 08:32:33|03856|6603|AAL|21.58B|21580000000|1,785.4|4634583|-50.26|36|2024-02-22|15/12/2023||0.788||19496000000|1775|1|2023-10-24|15/09/2023|||||2031.5|1
2024-01-22 08:32:38|03857|6633|ANTO|15.62B|15620000000|1,581.00|1217910|-8.79|29|2024-04-17|15/03/2024|||||1579.5|1|2024-02-20|15/12/2023||0.4066||3438000000|1579.5|1
2024-01-22 08:32:43|03858|954886|APAX|771.03M|771030000|157|307835|-13.75|12|2023-02-28|15/12/2022|||||177.80000305176|1|2022-08-17|15/06/2022|||||192.60000610352|1
2024-01-22 08:32:50|03859|963710|ASCL|1.29B|1290000000|291|3510821|43.58|30|2024-02-26|15/12/2023|||||291|1|2023-11-29|15/09/2023|||||278.60000610352|1
2024-01-22 08:32:56|03860|6678|ASHM|1.42B|1420000000|216.2|871446|-20.3|37|2024-04-15|15/03/2024|||||216.80000305176|1|2024-02-07|15/12/2023||7.35||84810000|216.80000305176|1
2024-01-22 08:33:03|03861|6836|AHT|21.35B|21350000000|4,867.0|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
2024-01-22 08:33:09|03862|6625|ABF|17.04B|17040000000|2,260.1|1146274|22.53|33|2024-01-23|15/12/2023|||||2260.1000976562|1|2023-11-07|15/09/2023||74.61|5840000000|5810000000|2106|1
2024-01-22 08:33:16|03863|7351|AGRP|1.34B|1340000000|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
2024-01-22 08:33:23|03864|1096186|AML|1.57B|1570000000|194.8|1394569|13.34|26|2024-05-01|15/03/2024||-0.0152||448470000|192.08700561523|1|2024-02-29|15/12/2023||-0.0125||574890000|192.08700561523|1
2024-01-22 08:33:31|03865|6565|AZN|162.52B|162520000000|10,500.0|1985772|-6.18|44|2024-04-26|15/03/2024||1.96||11810000000|10494|1|2024-02-08|15/12/2023||1.48||12090000000|10494|1
2024-01-22 08:33:37|03866|948335|AUTOA|6.57B|6570000000|723.8|2425955|22.14|23|2024-02-28|15/12/2023|||||723.40002441406|1|2023-11-09|15/09/2023||14.01||243840000|635.40002441406|1
2024-01-22 08:33:41|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
2024-01-22 08:33:46|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
2024-01-22 08:33:52|03869|6810|AGT|1.00B|1000000000|221.18|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
2024-01-22 08:33:58|03870|6615|AV|11.90B|11900000000|436.04|5420736|-1.82|33|2024-03-07|15/12/2023||21.30||22548000000|435.5|1|2023-11-16|15/09/2023||||7926000000|414|1
2024-01-22 08:34:04|03871|949036|BMEB|5.23B|5230000000|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
2024-01-22 08:34:10|03872|6690|BAB|2.21B|2210000000|430|949049|42.57|19|2024-05-22|15/03/2024||0.2185||1716000000|433|1|2024-02-28|15/12/2023|||||433|1
2024-01-22 08:34:15|03873|6632|BAES|35.51B|35510000000|1,174.00|5496423|37.6|26|2024-02-21|15/12/2023||0.3209||13283000000|1173|1|2023-11-29|15/09/2023|||||1050.5|1
2024-01-22 08:34:20|03874|27919|BGFD|636.80M|636800000|706.05|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
2024-01-22 08:34:26|03875|1055838|BAKK|554.56M|554560000|96.2|344243|-15.49|29|2024-03-05|15/12/2023||||1137000000|96.199996948242|1|2023-11-22|15/09/2023|||||85|1
2024-01-22 08:34:31|03876|6588|BALF|1.80B|1800000000|337.2|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
2024-01-22 08:34:37|03877|28003|BGEO|1.65B|1650000000|3,820.00|70582|40.07|34|2024-02-20|15/12/2023||7.9||659000000|3800|1|2023-11-14|15/09/2023|7.92|8.1|642450000|653000000|3560|1
2024-01-22 08:34:43|03878|6554|BNKR|1.26B|1260000000|102.60|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
2024-01-22 08:34:49|03879|282|BARC|21.37B|21370000000|141.04|56912946|-20.95|37|2024-04-25|15/03/2024||0.1163||7160000000|144.52000427246|1|2024-02-20|15/12/2023||0.0306||5890000000|144.52000427246|1
2024-01-22 08:34:55|03880|6613|BDEV|5.14B|5140000000|531.7|3984799|17.73|31|2024-02-07|15/12/2023||38.30||2785000000|531.59997558594|1|2023-10-18|15/09/2023|||||423.89999389648|1
2024-01-22 08:35:00|03881|27934|BBGIB|959.36M|959360000|133.51|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
2024-01-22 08:35:05|03882|6867|BEZG|3.48B|3480000000|522.5|2151119|-20|23|2024-03-07|15/12/2023||0.70||3094000000|525|1|2023-11-07|15/09/2023|||||530|1
2024-01-22 08:35:12|03883|6567|BWY|3.15B|3150000000|2,656.0|311555|25.48|32|2024-03-26|15/01/2024||||1324000000|2656|1|2024-01-03|15/10/2023|||||2546|1
2024-01-22 08:35:39|03884|13127|BKGH|5.14B|5140000000|4,840.0|251928|14.54|15|2023-06-20|15/04/2023|||||3913|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798|1
2024-01-22 08:35:43|03885|6617|||||||36|2024-04-17|15/03/2024|||||2365|1|2024-02-19|15/12/2023||1.43||26456000000|2365|1
2024-01-22 08:35:49|03886|6801|BYG|2.15B|2150000000|1,096.00|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
2024-01-22 08:35:54|03887|14094|BRSC|648.71M|648710000|1,350.00|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
2024-01-22 08:36:00|03888|14018|BRWM|1.01B|1010000000|525.00|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
2024-01-22 08:36:05|03889|14033|BCPT|496.00M|496000000|70.15|1405403|-20.02|21|2023-04-17|15/12/2023|||||89.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2024-01-22 08:36:10|03890|27900|GSCT|731.07M|731070000|143.58|443451|-4.77|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2024-01-22 08:36:16|03891|6806|BOY|1.18B|1180000000|620.5|268285|-7.81|34|2024-03-08|15/12/2023||||391000000|620.5|1|2023-11-22|15/09/2023|||257000000||593.5|1
2024-01-22 08:36:21|03892|284|BP|75.14B|75140000000|445.8|37540344|-6.32|34|2024-05-07|15/03/2024||0.1746||53310000000|447.54998779297|1|2024-02-06|15/12/2023||0.1612||52340000000|447.54998779297|1
2024-01-22 08:36:27|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
2024-01-22 08:36:32|03894|279|BATS|52.01B|52010000000|2,333.5|4179356|-26.08|33|2024-02-08|15/12/2023||200.88||14464000000|2323.5|1|2023-11-02|15/09/2023|1.97|1.97|||2475|1
2024-01-22 08:36:37|03895|6672|BLND|3.51B|3510000000|377.4|6049977|-13.53|28|2024-02-08|15/12/2023|||||376.79998779297|1|2023-11-13|15/09/2023||13.43||163990000|313.70001220703|1
2024-01-22 08:36:44|03896|6644|BVIC|2.10B|2100000000|847.35|539022|9|39|2024-05-14|15/03/2024||21.00||406270000|847.34997558594|1|2024-01-30|15/12/2023||||440650000|847.34997558594|1
2024-01-22 08:36:49|03897|6719|BT|11.37B|11370000000|115.75|27390086|-11.79|33|2024-05-16|15/03/2024||0.0408||5190000000|115.65000152588|1|2024-02-01|15/12/2023||0.0408||5200000000|115.65000152588|1
2024-01-22 08:36:56|03898|6610|BNZL|10.90B|10900000000|3,237.1|682886|10.09|30|2024-02-26|15/12/2023||93.88||6001000000|3237.1000976562|1|2023-10-24|15/09/2023|||||2914|1
2024-01-22 08:37:01|03899|6611|BRBY|4.49B|4490000000|1,250.5|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
2024-01-22 08:37:06|03900|6631|CNE|136.71M|136710000|148.8|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
2024-01-22 08:37:12|03901|6757|CLDN|1.89B|1890000000|3,481.3|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
2024-01-22 08:37:17|03902|6604|CPI|326.28M|326280000|19.38|4265946|-30.57|33|2024-03-14|15/12/2023||2.44||1396000000|19.360000610352|1|2023-11-29|15/09/2023|||||18.930000305176|1
2024-01-22 08:37:23|03903|14019|SHCS|2.53B|2530000000|128.7|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
2024-01-22 08:37:28|03904|942375|CARDC|337.56M|337560000|99.46|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
2024-01-22 08:37:34|03905|6746|CCL|17.02B|17020000000|1,209.5|733072|59.69|43|2024-03-21|15/02/2024||-0.1841||5310000000|1235.5|1|2023-12-21|15/11/2023|-0.07|-0.1252|5400000000|5300000000|1331|1
2024-01-22 08:37:39|03906|14020|CEY|1.08B|1080000000|93.86|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
2024-01-22 08:37:47|03907|6574|CNA|7.55B|7550000000|141.5|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
2024-01-22 08:37:52|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
2024-01-22 08:37:58|03909|6863|CTY|2B|2000000000|398.70|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
2024-01-22 08:38:03|03910|28600|CKN|1.08B|1080000000|3,550.0|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
2024-01-22 08:38:09|03911|25635|CBRO|878.00M|878000000|608.00|300469|-36.27|31|2024-03-19|15/01/2024||-155.50|||605|1|2023-11-16|15/10/2023|||||789|1
2024-01-22 08:38:14|03912|6882|CLSH|377.94M|377940000|97.6|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
2024-01-22 08:38:19|03913|946350|COA|1.14B|1140000000|71|1888211|1.73|16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2024-01-22 08:38:25|03914|42596|CCH|8.60B|8600000000|2,342.0|627034|21.78|35|2024-02-14|15/12/2023||0.7832||2430000000|2340|1|2023-10-31|15/09/2023|0.3916|0.3805|2800000000|2940000000|2142|1
2024-01-22 08:38:31|03915|6738|CPG|37.02B|37020000000|2,165.00|3537561|13.43|35|2024-02-08|15/12/2023|||||2165|1|2023-11-20|15/09/2023||45.47||6630000000|2092|1
2024-01-22 08:38:37|03916|6756|CCC|3.16B|3160000000|2,795.00|149797|39.99|36|2024-03-20|15/12/2023||98.97||3651000000|2795|1|2023-10-30|15/09/2023|||||2508|1
2024-01-22 08:38:43|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
2024-01-22 08:38:54|03918|992768|CTEC|5.05B|5050000000|248.8|4838544|-0.49|22|2024-03-06|15/12/2023||0.07||1102000000|248.80000305176|1|2023-11-14|15/09/2023|||||208.60000610352|1
2024-01-22 08:39:00|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
2024-01-22 08:39:06|03920|14024|CWK|2.13B|2130000000|3,950.0|116676|24.69|29|2024-01-18|15/12/2023|||||3888|1|2023-11-21|15/09/2023||98.00||1056000000|3644|1
2024-01-22 08:39:13|03921|44417|CRST|531.22M|531220000|206.8|956102|-15.01|34|2024-04-03|15/01/2024|||||206.80000305176|1|2024-01-23|15/10/2023||6.00||373000000|206.80000305176|1
2024-01-22 08:39:19|03922|6664|CRH|37.72B|37720000000|5,488.0|1186509|50.4|31|2024-02-29|15/12/2023||||7630000000|5488|1|2023-11-21|15/09/2023|||8070000000|8120000000|4743|1
2024-01-22 08:39:25|03923|6710|CRDA|6.14B|6140000000|4,419.0|460615|-37.46|36|2024-02-27|15/12/2023||0.964||1011000000|4419|1|2023-10-09|15/09/2023||94.00||881000000|4795|1
2024-01-22 08:39:30|03924|14023|CURY|534.51M|534510000|48.06|2989139|-27.79|28|2024-02-16|15/01/2024|||||48.060001373291|1|2023-12-14|15/10/2023||-1.80||4458000000|45.279998779297|1
2024-01-22 08:39:35|03925|23449|DCC|5.60B|5600000000|5,658.0|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
2024-01-22 08:39:41|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
2024-01-22 08:39:46|03927|6850|DLN|2.33B|2330000000|2,070.0|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
2024-01-22 08:39:51|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
2024-01-22 08:39:56|03929|32417|DPLM|4.39B|4390000000|3,270.00|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
2024-01-22 08:40:02|03930|32420|DLGD|2.19B|2190000000|169.6|4932351|-2.91|34|2024-03-05|15/12/2023||0.097||1471000000|170.64999389648|1|2023-11-07|15/09/2023|||||157.55000305176|1
2024-01-22 08:40:08|03931|8923|DOM|1.40B|1400000000|356.4|803455|14.06|38|2024-03-07|15/12/2023||0.0911|||356.39999389648|1|2023-11-10|15/09/2023|||||345.79998779297|1
2024-01-22 08:40:15|03932|6689|DRX|1.84B|1840000000|481.1|1498395|-29.68|34|2024-02-29|15/12/2023|||||479.79998779297|1|2023-11-29|15/09/2023|||||436.70001220703|1
2024-01-22 08:40:21|03933|6787|SMDS|3.82B|3820000000|277.5|3847234|-19.67|30|2024-04-03|15/01/2024|||||276.5|1|2023-12-07|15/10/2023|0.1766|0.1734||4124000000|300.39999389648|1
2024-01-22 08:40:27|03934|14027|DNLM|2.12B|2120000000|1,046.00|246662|-0.71|37|2024-04-18|15/03/2024||||456700000|1046|1|2024-02-14|15/12/2023||||478000000|1046|1
2024-01-22 08:40:33|03935|288|EZJ|3.73B|3730000000|502|4181966|10|36|2024-01-30|15/12/2023||||1376000000|502.04998779297|1|2023-11-28|15/09/2023||89.87|3120000000|5558000000|405|1
2024-01-22 08:40:42|03936|6807|EDIN|1.03B|1030000000|666.30|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
2024-01-22 08:40:47|03937|6833|RS1R|3.61B|3610000000|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
2024-01-22 08:40:54|03938|14031|ELM|734.46M|734460000|124.8|866580|4.43|27|2024-03-05|15/12/2023||0.0457||352850000|124.80000305176|1|2023-10-31|15/09/2023|||||112.40000152588|1
2024-01-22 08:40:59|03939|1073054|ENOG|1.71B|1710000000|933.5|451863|-27.51|15|2024-03-21|15/12/2023|||||936|1|2023-11-16|15/09/2023|||||887.5|1
2024-01-22 08:41:04|03940|28449|ENT|6.10B|6100000000|955.2|3319505|-39.2|30|2024-03-07|15/12/2023||20.05||2317000000|952|1|2023-11-02|15/09/2023||||520000000|940|1
2024-01-22 08:41:09|03941|960677|EQN|670.19M|670190000|179.80|404864|0|21|2022-03-09|15/12/2021||||261830000|179.80000305176|1|2021-12-01|15/09/2021|||||179.80000305176|1
2024-01-22 08:41:15|03942|6789|ESNT|470.71M|470710000|163|738231|-13.25|33|2024-03-19|15/12/2023||0.0465|||163.80000305176|1|2023-10-25|15/09/2023|||||147.60000610352|1
2024-01-22 08:41:21|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
2024-01-22 08:41:28|03944|27918|EOTE|843.07M|843070000|875.50|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
2024-01-22 08:41:34|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
2024-01-22 08:41:39|03946|13120|EXPN|29.37B|29370000000|3,202.0|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
2024-01-22 08:41:44|03947|6594|FCIT|4.85B|4850000000|950.52|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
2024-01-22 08:41:50|03948|942422|FDM|473.35M|473350000|433.5|378050|-46.18|26|2024-03-06|15/12/2023||16.90||149900000|433.5|1|2023-11-29|15/09/2023|||||399|1
2024-01-22 08:41:56|03949|6562|FERG|30.44B|30440000000|14,995.0|127971|35.75|28|2024-03-05|15/01/2024||1.82||6720000000|14955|1|2023-12-05|15/10/2023|2.65|2.61|7710000000|7590000000|13355|1
2024-01-22 08:42:01|03950|6846|FXPO|475.08M|475080000|80.75|919934|-53.54|27|2024-03-20|15/12/2023|||||81.5|1|2023-10-05|15/09/2023|||||71.050003051758|1
2024-01-22 08:42:06|03951|14034|FCSS|877.21M|877210000|186.38|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
2024-01-22 08:42:12|03952|7104|FEV|1.42B|1420000000|347.41|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
2024-01-22 08:42:18|03953|14038|FSV|902.78M|902780000|278.18|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
2024-01-22 08:42:22|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2024-01-22 08:42:26|03955|27941|FGT|1.65B|1650000000|831.89|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
2024-01-22 08:42:33|03956|6708|FGP|1.08B|1080000000|168.9|1258488|53.3|24|2024-02-28|15/12/2023|||||168.89999389648|1|2023-11-23|15/09/2023||4.32||2663000000|175|1
2024-01-22 08:42:39|03957|6858|FLTRF|27.88B|27880000000|15,745.0|568086|24.91|35|2024-05-09|15/03/2024||||2630000000|15715|1|2024-03-26|15/12/2023||1.77||2640000000|15715|1
2024-01-22 08:42:44|03958|49814|FSFL|589.39M|589390000|100.4|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
2024-01-22 08:42:50|03959|6772|FRAS|3.49B|3490000000|801.05|469566|3.27|32|2024-02-22|15/01/2024|||||801.04998779297|1|2023-12-07|15/10/2023|||||908|1
2024-01-22 08:42:55|03960|10522|FRES|3.51B|3510000000|477|784410|-47.95|27|2024-02-27|15/12/2023||0.05|||478.5|1|2023-10-25|15/09/2023||0.14|||529.59997558594|1
2024-01-22 08:43:01|03961|949092|FUTR|824.70M|824700000|707.5|672956|-52.86|31|2024-02-28|15/12/2023|||||725.21997070312|1|2023-12-07|15/09/2023||84.50||403050000|752|1
2024-01-22 08:43:07|03962|6784|GFRD|247.38M|247380000|249.35|176081|52.45|31|2024-03-06|15/12/2023|||||249.35000610352|1|2023-11-29|15/09/2023|||||229|1
2024-01-22 08:43:13|03963|50668|GAW|3.24B|3240000000|9,834.7|73021|6.56|29|2024-01-09|15/11/2023||204.40||224800000|9775|1|2023-11-01|15/08/2023|||||9875|1
2024-01-22 08:43:18|03964|27942|GCPI|607.21M|607210000|69.98|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
2024-01-22 08:43:24|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
2024-01-22 08:43:29|03966|14039|FEML|552.93M|552930000|604.93|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
2024-01-22 08:43:35|03967|940919|GENG|982.47M|982470000|396|535398|21.6|30|2024-03-19|15/12/2023|||||396|1|2023-12-20|15/09/2023|||||391|1
2024-01-22 08:43:41|03968|291|GNS|1.46B|1460000000|2,220.0|122017|-26.95|30|2024-02-22|15/12/2023||||320000000|2220|1|2023-11-29|15/09/2023|||||2012|1
2024-01-22 08:43:46|03969|6612|GSK|63.74B|63740000000|1,560.60|6847823|11.15|43|2024-05-01|15/03/2024||0.354||7080000000|1543|1|2024-01-31|15/12/2023||0.2976||7570000000|1543|1
2024-01-22 08:43:51|03970|13811|GLEN|49.95B|49950000000|410.55|25158256|-28.41|27|2024-02-21|15/12/2023||0.282||111662000000|410.39999389648|1|2023-10-30|15/09/2023|||||445.25|1
2024-01-22 08:43:56|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
2024-01-22 08:44:03|03972|50663|GFTU_u|1.89B|1890000000|924.7|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
2024-01-22 08:44:09|03973|6844|GRI|1.87B|1870000000|254.4|1560868|-1.48|33|2024-02-07|15/12/2023|||||255.19999694824|1|2023-11-22|15/09/2023|||||253.80000305176|1
2024-01-22 08:44:14|03974|6665|GPEG|1.01B|1010000000|399.6|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
2024-01-22 08:44:19|03975|50660|UKWG|3.37B|3370000000|145.8|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
2024-01-22 08:44:25|03976|27822|GNC|467.76M|467760000|100|1233362|30.62|35|2024-02-28|15/12/2023|||||100|1|2023-11-28|15/09/2023||7.90||1058000000|101.5|1
2024-01-22 08:44:31|03977|6818|GRG|2.74B|2740000000|2,706.0|379865|2.36|27|2024-03-05|15/12/2023|||||2706|1|2023-10-03|15/09/2023|||||2478|1
2024-01-22 08:44:37|03978|6768|HLMA|8.26B|8260000000|2,181.0|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
2024-01-22 08:44:42|03979|6621|HMSO|1.28B|1280000000|25.74|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
2024-01-22 08:44:47|03980|6718|HBR|2.22B|2220000000|290.2|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
2024-01-22 08:44:53|03981|1116140|HVPD|2.34B|2340000000|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
2024-01-22 08:44:59|03982|6580|HRGV|3.50B|3500000000|742.6|1563183|-14.86|36|2024-02-22|15/12/2023||31.00||325000000|740|1|2023-10-19|15/09/2023|||183800000|162900000|736.79998779297|1
2024-01-22 08:45:05|03983|6739|HAYS|1.59B|1590000000|99.7|3404041|-20.13|34|2024-04-18|15/03/2024|||||99.699996948242|1|2024-02-22|15/12/2023|||||99.699996948242|1
2024-01-22 08:45:11|03984|14103|HSL|595.22M|595220000|796.26|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
2024-01-22 08:45:17|03985|14044|HRI|1.08B|1080000000|1,932.40|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
2024-01-22 08:45:23|03986|28265|HGT|1.96B|1960000000|427.26|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
2024-01-22 08:45:28|03987|14041|HICL|2.61B|2610000000|128.6|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
2024-01-22 08:45:34|03988|6589|HIK|4.29B|4290000000|1,938.50|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
2024-01-22 08:45:41|03989|28078|HILS|1.46B|1460000000|1,827.92|112130|43.76|35|2024-03-06|15/12/2023||0.6|||1827.9219970703|1|2023-11-14|15/09/2023||0.5|||1758|1
2024-01-22 08:45:47|03990|28224|HFG|731.15M|731150000|816|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
2024-01-22 08:45:52|03991|6749|HSX|3.68B|3680000000|1,056.00|677427|-6.72|29|2024-03-05|15/12/2023||0.68||1938000000|1056|1|2023-11-08|15/09/2023|||||971.5|1
2024-01-22 08:45:58|03992|6564|HOCM|448.09M|448090000|86.95|1487795|6.95|27|2024-02-21|15/12/2023||||301570000|86.946403503418|1|2023-10-18|15/09/2023|||||84.900001525879|1
2024-01-22 08:46:04|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
2024-01-22 08:46:10|03994|13138|HWDN|4.29B|4290000000|778.4|2015282|17.8|30|2024-02-29|15/12/2023||32.80||1414000000|778.40002441406|1|2023-11-02|15/09/2023|||||643.59997558594|1
2024-01-22 08:46:16|03995|280|HSBA|111.73B|111730000000|591|30324640|-0.71|39|2024-04-30|15/03/2024||0.2633||13630000000|591.90002441406|1|2024-02-21|15/12/2023||0.2133||12860000000|591.90002441406|1
2024-01-22 08:46:22|03996|6723|HTG|463.55M|463550000|293|370998|-15.28|27|2024-02-29|15/12/2023||0.10||469000000|294.2200012207|1|2023-10-26|15/09/2023|||||309|1
2024-01-22 08:46:29|03997|13812|ICAG|7.14B|7140000000|145|15365491|-11.69|43|2024-05-10|15/03/2024||0.2||6300000000|145.30000305176|1|2024-02-29|15/12/2023||0.076||7140000000|145.30000305176|1
2024-01-22 08:46:34|03998|960682|IBST|577.08M|577080000|145.3|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
2024-01-22 08:46:39|03999|27981|ICGT|793.37M|793370000|1,180.00|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
2024-01-22 08:46:46|04000|6688|IGG|2.94B|2940000000|768.5|1599800|-3.05|35|2024-01-25|15/11/2023||0.4295||492850000|768.5|1|2023-09-14|15/08/2023|||242900000|241800000|668|1
2024-01-22 08:46:50|04001|6716|IMI|4.18B|4180000000|1,613.00|453179|12.22|33|2024-03-01|15/12/2023||56.83||570000000|1612|1|2023-11-09|15/09/2023||||517000000|1515|1
2024-01-22 08:46:56|04002|6569|IMB|16.47B|16470000000|1,891.50|2230160|-8.33|35|2024-02-28|15/12/2023|||||1885.5|1|2023-11-14|15/09/2023||163.26||4778000000|1788|1
2024-01-22 08:47:02|04003|6722|INCH|2.72B|2720000000|658.99|1067881|-29.62|35|2024-03-05|15/12/2023||41.20||5757000000|658.98999023438|1|2023-10-26|15/09/2023|||2800000000||645|1
2024-01-22 08:47:07|04004|6673|INF|10.28B|10280000000|752.2|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
2024-01-22 08:47:13|04005|1072029|IHPI|981.38M|981380000|296.2|326220|-7.26|17|2024-05-22|15/03/2024||0.067||72200000|296.20001220703|1|2024-01-16|15/12/2023|||||286|1
2024-01-22 08:47:19|04006|283|IHG|12.30B|12300000000|7,444.0|476001|31.64|29|2024-02-20|15/12/2023||0.6516||1069000000|7444|1|2023-10-20|15/09/2023|1.3|1.28||0.00|6154|1
2024-01-22 08:47:24|04007|6741|ICP|4.55B|4550000000|1,608.00|1096266|24.23|21|2024-01-25|15/12/2023|||||1612.5699462891|1|2023-11-15|15/09/2023||24.32||271730000|1454.5|1
2024-01-22 08:47:30|04008|6696|ITRK|6.99B|6990000000|4,322.0|327303|0.12|36|2024-03-05|15/12/2023||1.23||1733000000|4322|1|2023-11-23|15/09/2023|||1130000000||3829|1
2024-01-22 08:47:36|04009|14048|INPP|2.46B|2460000000|128.23|3043057|-16.3|33|2024-03-21|15/12/2023|||||128.22999572754|1|2023-11-29|15/09/2023|||||130.19999694824|1
2024-01-22 08:47:42|04010|6595|INVP|4.60B|4600000000|514|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
2024-01-22 08:47:48|04011|28602|IPO|572.72M|572720000|55.3|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
2024-01-22 08:47:54|04012|6735|ITV|2.44B|2440000000|60.68|10497351|-24.44|36|2024-03-07|15/12/2023||5.62||2014000000|60.680000305176|1|2023-11-08|15/09/2023|||893000000||65.599998474121|1
2024-01-22 08:47:59|04013|6765|IWG|1.78B|1780000000|176.7|1809708|-3.12|36|2024-03-05|15/12/2023|||||178.60000610352|1|2023-11-07|15/09/2023|||736000000||138.5|1
2024-01-22 08:48:05|04014|6630|JDW|1.02B|1020000000|840.48|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
2024-01-22 08:48:12|04015|6706|SBRY|6.63B|6630000000|284.6|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
2024-01-22 08:48:17|04016|28223|FSJ|169.18M|169180000|336|75020|-19.78|27|2024-02-27|15/12/2023|||||336|1|2023-11-29|15/09/2023|||||298|1
2024-01-22 08:48:22|04017|14051|JD|5.85B|5850000000|112.9|14217399|-29.14|24|2024-04-09|15/01/2024||7.13||3618000000|112.65000152588|1|2024-01-03|15/10/2023|||||160.60000610352|1
2024-01-22 08:48:28|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
2024-01-22 08:48:34|04019|6591|WG|1.14B|1140000000|168.32|1581523|13.77|27|2024-03-26|15/12/2023||0.1167||3460000000|169.39999389648|1|2023-11-09|15/09/2023|||1480000000||152.69999694824|1
2024-01-22 08:48:39|04020|6598|JMAT|2.91B|2910000000|1,584.0|1699531|-26.11|31|2024-02-28|15/12/2023|||||1583.5|1|2023-11-22|15/09/2023||72.42||1813000000|1459|1
2024-01-22 08:48:44|04021|14050|JAM|1.60B|1600000000|878.36|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
2024-01-22 08:48:50|04022|6770|JMG|1.15B|1150000000|101.60|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
2024-01-22 08:48:56|04023|6918|JII|667.76M|667760000|924.98|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
2024-01-22 08:49:01|04024|27901|JFJ|739.37M|739370000|502.00|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
2024-01-22 08:49:08|04025|14053|JUP|391.30M|391300000|74.55|972101|-47.53|30|2024-02-22|15/12/2023||0.0538||176730000|74.650001525879|1|2023-10-17|15/09/2023|||||87.300003051758|1
2024-01-22 08:49:12|04026|955859|KNOS|1.28B|1280000000|1,029.00|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
2024-01-22 08:49:17|04027|6571|KGF|4.13B|4130000000|220.6|6896979|-16.5|30|2024-03-25|15/01/2024||8.84||6162000000|221.19999694824|1|2023-11-22|15/10/2023|||3240000000||230.60000610352|1
2024-01-22 08:49:24|04028|14056|LRE|1.44B|1440000000|605.5|882965|-8.7|42|2024-02-15|15/12/2023||0.4983||816900000|603|1|2023-11-09|15/09/2023|||||606.5|1
2024-01-22 08:49:30|04029|6755|LAND|4.41B|4410000000|646.6|2300764|-8.3|30|2024-02-28|15/12/2023|||||647.44000244141|1|2023-11-14|15/09/2023||24.88||344320000|605|1
2024-01-22 08:49:36|04030|14058|LWDB|1.01B|1010000000|770.26|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
2024-01-22 08:49:43|04031|6568|LGEN|14.6B|14600000000|249.6|12440601|-3.22|34|2024-04-17|15/03/2024|||||249.30000305176|1|2024-03-06|15/12/2023||11.96|||249.30000305176|1
2024-01-22 08:49:49|04032|287|LLOY|27.48B|27480000000|43.49|127917726|-13.4|37|2024-04-24|15/03/2024||0.0232||4930000000|43.5|1|2024-02-22|15/12/2023||0.0166||4410000000|43.5|1
2024-01-22 08:49:54|04033|6628|LSEG|49.66B|49660000000|9,178.0|1147238|22.03|36|2024-04-25|15/03/2024||||2140000000|9168|1|2024-02-29|15/12/2023||1.68||2140000000|9168|1
2024-01-22 08:50:00|04034|14057|LMPL|2.01B|2010000000|185.8|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
2024-01-22 08:50:05|04035|1153612|MNG|5.08B|5080000000|220.1|5880789|6.17|12|2024-03-09|15/12/2023||12.40||2959000000|219.69999694824|1|2023-11-29|15/09/2023|||||204.80000305176|1
2024-01-22 08:50:11|04036|6636|EMG|2.67B|2670000000|227.7|3671712|-5.81|27|2024-02-27|15/12/2023||0.11||649490000|227.69999694824|1|2023-10-19|15/09/2023|||||214.30000305176|1
2024-01-22 08:50:19|04037|289|MKS|4.98B|4980000000|251.6|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
2024-01-22 08:50:26|04038|6839|MSLH|669.81M|669810000|266.6|827248|-20.7|34|2024-03-18|15/12/2023|||||266.60000610352|1|2023-10-19|15/09/2023|||||205.39999389648|1
2024-01-22 08:50:31|04039|8811|MARS|210.94M|210940000|33.3|1721406|-18.62|36|2024-02-28|15/12/2023|||||34|1|2023-12-05|15/09/2023|||||30.950000762939|1
2024-01-22 08:50:37|04040|960684|MCS|644.24M|644240000|119.80|1345643|0|10|2020-07-15|15/02/2020||15.00|||74.400001525879|1|2020-07-15|15/05/2020|-0.14|16.00|101100000||74.400001525879|1
2024-01-22 08:50:43|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
2024-01-22 08:50:49|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
2024-01-22 08:50:56|04043|6692|MRON|7.83B|7830000000|589.4|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
2024-01-22 08:51:02|04044|14060|MRCM|1.63B|1630000000|207.96|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
2024-01-22 08:51:10|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
2024-01-22 08:51:15|04046|6698|MAB|1.60B|1600000000|269.6|286607|55.87|35|2024-01-17|15/12/2023|||||254.80000305176|1|2023-11-30|15/09/2023|||||242.39999389648|1
2024-01-22 08:51:21|04047|6702|MNDI|6.80B|6800000000|1,399.50|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
2024-01-22 08:51:28|04048|6825|MONY|1.32B|1320000000|246|760079|13.41|36|2024-02-15|15/12/2023|||||246|1|2023-10-18|15/09/2023|||115600000|115600000|268.20001220703|1
2024-01-22 08:51:33|04049|6859|MNKS|2.27B|2270000000|1,021.65|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
2024-01-22 08:51:39|04050|22485|MGAMM|777.54M|777540000|273.59|488122|-14.91|33|2024-03-14|15/12/2023|||||273.58999633789|1|2023-11-09|15/09/2023|||||233|1
2024-01-22 08:51:44|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
2024-01-22 08:51:50|04052|6934|MYI|303.53M|303530000|242.96|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
2024-01-22 08:51:58|04053|6776|MCG|523.04M|523040000|86.3|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
2024-01-22 08:52:04|04054|6712|NG|38.28B|38280000000|1,027.35|10714897|-0.82|20|2024-02-28|15/12/2023|||||1027.3599853516|1|2023-11-09|15/09/2023||28.04||9416000000|969.79998779297|1
2024-01-22 08:52:10|04055|295|NWG|18.52B|18520000000|210.9|23469443|-29.61|38|2024-04-26|15/03/2024||14.47||3760000000|211.5|1|2024-02-16|15/12/2023||0.069||3360000000|211.5|1
2024-01-22 08:52:16|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
2024-01-22 08:52:20|04057|1128674|NETW|2.08B|2080000000|390.85|2727917|43.96|0||
2024-01-22 08:52:26|04058|40172|NRRT|241.37M|241370000|78.18|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
2024-01-22 08:52:31|04059|286|NXT|10.09B|10090000000|8,330.0|344226|28.93|30|2024-03-21|15/01/2024||303.63||2810000000|8330|1|2023-11-01|15/10/2023|0.5577||||6884|1
2024-01-22 08:52:44|04060|943190|NESF|521.16M|521160000|88.18|1059099|-20.72|15|2023-06-26|15/03/2023|||||98.099998474121|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2024-01-22 08:52:50|04061|13165|OCDO|4.71B|4710000000|569|2019396|-22.01|35|2024-03-26|15/02/2024|||||569|1|2024-02-29|15/11/2023|||||569|1
2024-01-22 08:52:56|04062|942425|OSBO|1.60B|1600000000|409.4|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
2024-01-22 08:53:02|04063|19709|OXIG|1.27B|1270000000|2,199.51|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
2024-01-22 08:53:08|04064|6671|PAGE|1.46B|1460000000|461.6|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
2024-01-22 08:53:14|04065|27761|PANI|1.49B|1490000000|312.4|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
2024-01-22 08:53:20|04066|13156|PAGPA|1.50B|1500000000|708|563395|22.93|33|2024-01-26|15/12/2023|||||708|1|2023-12-06|15/09/2023||63.60|||491|1
2024-01-22 08:53:27|04067|6871|PAYP|366.43M|366430000|515|225392|-3.55|31|2024-01-24|15/12/2023|||||509|1|2023-11-23|15/09/2023|||||530|1
2024-01-22 08:53:32|04068|6620|PSON|6.65B|6650000000|961|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
2024-01-22 08:53:42|04069|6648|PNN|1.98B|1980000000|696|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
2024-01-22 08:53:47|04070|1009358|PSHP|6.71B|6710000000|46.55|190003|24.4|0||
2024-01-22 08:53:52|04071|6656|PSN|4.64B|4640000000|1,453.0|1369618|4.7|33|2024-03-12|15/12/2023||38.00||1124000000|1451.6999511719|1|2023-11-07|15/09/2023|||||1081.5|1
2024-01-22 08:53:58|04072|19710|PNL|1.68B|1680000000|468.5|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
2024-01-22 08:54:03|04073|6561|PFC|138.81M|138810000|26.75|9989273|-66.42|27|2024-02-29|15/12/2023||0.05||1600000000|28.938199996948|1|2023-11-29|15/09/2023|||||26.780000686646|1
2024-01-22 08:54:12|04074|101928|PETSP|1.40B|1400000000|298.02|1009389|-9.95|33|2024-01-30|15/12/2023|||||298.39199829102|1|2023-11-28|15/09/2023|||||287.20001220703|1
2024-01-22 08:54:17|04075|14066|PHNX|5.14B|5140000000|515.6|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
2024-01-22 08:54:22|04076|13125|PTEC|1.31B|1310000000|432.2|380485|-22.41|27|2024-04-11|15/03/2024|||||432.20001220703|1|2024-02-22|15/12/2023||||854000000|432.20001220703|1
2024-01-22 08:54:29|04077|40956|PLUSP|1.41B|1410000000|1,775.00|249541|-4.5|31|2024-02-20|15/12/2023|||||1775|1|2023-10-23|15/09/2023|||||1300|1
2024-01-22 08:54:34|04078|14064|PCT|3.23B|3230000000|2,646.80|173464|44.91|19|2023-07-18|15/04/2023|||||2230|1|2022-12-12|15/10/2022|-2.16||-268200000||1840|1
2024-01-22 08:54:40|04079|14618|POLY|81.31B|81310000000|503.40|1826154|23.64|27|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1
2024-01-22 08:54:46|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
2024-01-22 08:54:52|04081|27982|PHP|1.28B|1280000000|95.81|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
2024-01-22 08:54:57|04082|6707|VANQ|292.38M|292380000|115.41|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
2024-01-22 08:55:02|04083|296|PRU|21.87B|21870000000|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
2024-01-22 08:55:07|04084|954891|PRTC|521.65M|521650000|193.82|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
2024-01-22 08:55:14|04085|6774|PZC|569.75M|569750000|136.25|506657|-35.58|26|2024-02-07|15/11/2023||6.30||326500000|136.10000610352|1|2023-09-26|15/05/2023|||153400000|167000000|160|1
2024-01-22 08:55:20|04086|6657|QQ|1.95B|1950000000|338.51|1509920|-2.63|21|2024-05-23|15/03/2024||0.1506||981000000|338.51000976562|1|2024-02-28|15/12/2023|||||338.51000976562|1
2024-01-22 08:55:24|04087|1084826|QLT|1.28B|1280000000|96.2|2566902|-1.23|23|2024-03-06|15/12/2023||3.13||304350000|95.930000305176|1|2023-10-18|15/09/2023|||||84.099998474121|1
2024-01-22 08:55:31|04088|6754|RNK|341.49M|341490000|72.9|347101|-18.48|21|2024-02-01|15/12/2023|||||72.900001525879|1|2023-10-19|15/09/2023|||179600000||77.199996948242|1
2024-01-22 08:55:38|04089|6881|RAT|1.43B|1430000000|1,655.1|56264|-21.25|35|2024-03-06|15/12/2023|||||1655.0999755859|1|2023-10-19|15/09/2023|||120400000||1540|1
2024-01-22 08:55:44|04090|6570|RKT|39.91B|39910000000|5,575.5|1803067|-3.83|39|2024-04-17|15/03/2024||||3840000000|5575.5|1|2024-02-19|15/12/2023||166.65||3710000000|5575.5|1
2024-01-22 08:55:51|04091|6764|RDW|1.89B|1890000000|592.5|682746|13.02|31|2024-02-08|15/12/2023||43.20||1064000000|590|1|2023-11-29|15/09/2023|||||541|1
2024-01-22 08:55:56|04092|50681|RSER|350.23M|350230000|829.98|101461|32.74|0||
2024-01-22 08:56:06|04093|6572|REL|61.67B|61670000000|3,272.04|2844382|38.98|34|2024-02-15|15/12/2023||56.03||4727000000|3271.6799316406|1|2023-10-19|15/09/2023|||||2888|1
2024-01-22 08:56:11|04094|50659|TRIG|2.73B|2730000000|110.12|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
2024-01-22 08:56:16|04095|6804|RSW|2.59B|2590000000|3,562.0|63608|-8.79|32|2024-02-06|15/12/2023||0.658|||3562|1|2023-10-26|15/09/2023|||164500000||3038|1
2024-01-22 08:56:25|04096|6736|RTO|10.14B|10140000000|405|10131672|-20.73|37|2024-04-18|15/03/2024||||74150000|405.10000610352|1|2024-03-07|15/12/2023||0.1161||70130000|405.10000610352|1
2024-01-22 08:56:31|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
2024-01-22 08:56:37|04098|989915|RHIM|1.53B|1530000000|3,274.0|66190|33.28|30|2024-02-26|15/12/2023|||||3274|1|2023-10-31|15/09/2023|||||2492|1
2024-01-22 08:56:42|04099|6771|RMV|4.23B|4230000000|534|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
2024-01-22 08:56:47|04100|6597|RIO|87.31B|87310000000|5,349.0|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
2024-01-22 08:56:53|04101|6803|RCP|2.65B|2650000000|1,820.0|167561|-9.28|38|2024-02-27|15/12/2023|||||1820|1|2023-12-07|15/09/2023|||||1770|1
2024-01-22 08:56:59|04102|6645|RR|25.75B|25750000000|305|33497022|186.12|33|2024-02-22|15/12/2023||0.0349||7890000000|308.20001220703|1|2023-11-29|15/09/2023|||||258.29998779297|1
2024-01-22 08:57:06|04103|6703|ROR|2.71B|2710000000|315.2|1498968|-4.06|33|2024-03-05|15/12/2023||8.90||389000000|315.60000610352|1|2023-11-22|15/09/2023|||||310|1
2024-01-22 08:57:12|04104|6593|RDSa|154.19B|154190000000|28.05|7738286|1.37|0||
2024-01-22 08:57:19|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
2024-01-22 08:57:25|04106|41343|IDSI|2.39B|2390000000|250.41|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
2024-01-22 08:57:30|04107|1056378|SBRE|382.78M|382780000|154|168818|59.42|27|2024-03-20|15/12/2023|||||154|1|2023-10-19|15/09/2023|||162200000|62700000|150|1
2024-01-22 08:57:35|04108|6780|SAFE|1.67B|1670000000|783.75|388953|-23.71|34|2024-02-13|15/01/2024|||||788|1|2024-01-17|15/10/2023|||57600000|57600000|850|1
2024-01-22 08:57:42|04109|6618|SGE|11.54B|11540000000|1,138.00|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
2024-01-22 08:57:46|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
2024-01-22 08:57:51|04111|6752|SVS|1.35B|1350000000|988|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
2024-01-22 08:57:57|04112|14071|SDP|705.61M|705610000|461.02|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
2024-01-22 08:58:03|04113|27891|SOI|591.82M|591820000|237.25|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
2024-01-22 08:58:09|04114|6733|SDR|6.55B|6550000000|416|1809222|-12.28|34|2024-02-29|15/12/2023||15.68||1195000000|416.10000610352|1|2023-10-20|15/09/2023|||||374.29998779297|1
2024-01-22 08:58:15|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
2024-01-22 08:58:20|04116|6760|SMT|10.77B|10770000000|768.00|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
2024-01-22 08:58:26|04117|6729|SGRO|10.40B|10400000000|847.2|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
2024-01-22 08:58:32|04118|14115|SNR|706.56M|706560000|173.4|616701|27.21|33|2024-02-26|15/12/2023||||487400000|173.19999694824|1|2023-11-20|15/09/2023|||||165|1
2024-01-22 08:58:37|04119|945897|SEQI|1.38B|1380000000|83.86|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
2024-01-22 08:58:44|04120|6634|SRP|1.83B|1830000000|167|2121203|8.91|33|2024-02-22|15/12/2023||5.92||2363000000|167|1|2023-11-29|15/09/2023|||||157.10000610352|1
2024-01-22 08:58:49|04121|6679|SVT|7.47B|7470000000|2,490.0|995016|-11.36|29|2024-02-28|15/12/2023|||||2508|1|2023-11-22|15/09/2023||29.90||1057000000|2651|1
2024-01-22 08:58:55|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
2024-01-22 08:59:02|04123|6662|SHI|362.26M|362260000|31.58|947711|-8.19|33|2024-03-05|15/12/2023|||||31.575000762939|1|2023-10-11|15/09/2023|||681000000||35.599998474121|1
2024-01-22 08:59:07|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
2024-01-22 08:59:12|04125|27741|SRET|1.15B|1150000000|86.85|2984152|2.21|19|2024-02-28|15/12/2023|||||85.699996948242|1|2023-11-20|15/09/2023||0.04|||91.349998474121|1
2024-01-22 08:59:18|04126|6695|SN|9.74B|9740000000|1,116.50|2617446|-3.81|34|2024-05-02|15/03/2024||||1420000000|1117|1|2024-02-27|15/12/2023||21.78||1440000000|1117|1
2024-01-22 08:59:24|04127|6686|SMIN|5.76B|5760000000|1,662.00|714250|-3.46|23|2024-03-26|15/01/2024||46.94||1520000000|1662|1|2023-11-16|15/10/2023|||||1649.5|1
2024-01-22 08:59:29|04128|1097538|SSON|2.30B|2300000000|1,387.58|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
2024-01-22 08:59:35|04129|14117|SKG|7.54B|7540000000|2,916.0|456599|-14.79|38|2024-02-07|15/12/2023|||||2916|1|2023-11-01|15/09/2023|0.7535||2340000000||2684|1
2024-01-22 08:59:40|04130|961641|SCTS|2.75B|2750000000|1,378.00|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
2024-01-22 08:59:45|04131|6767|SXS|3.62B|3620000000|3,568.0|255165|10.79|28|2024-02-29|15/12/2023||||782000000|3568|1|2023-10-31|15/09/2023|||349200000|349200000|3006|1
2024-01-22 08:59:51|04132|6808|SPX|7.12B|7120000000|9,676.0|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
2024-01-22 08:59:56|04133|6837|SPT|696.19M|696190000|122|1650598|-46.58|27|2024-03-06|15/12/2023||0.0555||331500000|122.40000152588|1|2023-10-04|15/09/2023|||||131.10000610352|1
2024-01-22 09:00:02|04134|6669|SSE|19.00B|19000000000|1,745.50|3714759|0.37|32|2024-01-31|15/12/2023|||||1746.5600585938|1|2023-11-15|15/09/2023||41.25||16488000000|1711.5|1
2024-01-22 09:00:08|04135|942377|SSPG|1.78B|1780000000|224|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
2024-01-22 09:00:15|04136|6683|SJP|3.50B|3500000000|639|1958917|-48.74|33|2024-02-28|15/12/2023||0.356|||643.20001220703|1|2023-10-18|15/09/2023|||||668.59997558594|1
2024-01-22 09:00:21|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
2024-01-22 09:00:26|04138|6670|STAN|15.22B|15220000000|578.6|6744582|-17.71|28|2024-05-02|15/03/2024||0.37||4800000000|581.40002441406|1|2024-02-20|15/12/2023||0.2673||4230000000|581.40002441406|1
2024-01-22 09:00:36|04139|40119|SYNCS|775.18M|775180000|117.55|776905|-31.66|22|2024-03-05|15/12/2023|||||117.55000305176|1|2023-11-29|15/09/2023|||||124.80000305176|1
2024-01-22 09:00:42|04140|14142|SYNTS|204.29M|204290000|123.1|516921|-88.48|32|2024-03-12|15/12/2023||0.1351||1192000000|123.09999847412|1|2023-11-15|15/09/2023|||||210.19999694824|1
2024-01-22 09:00:48|04141|6651|TATE|2.47B|2470000000|619|1545023|-17.84|27|2024-05-23|15/03/2024||24.93||888690000|619|1|2024-02-08|15/12/2023|||||619|1
2024-01-22 09:00:53|04142|6800|TW|5.09B|5090000000|144.25|15416982|26.69|35|2024-02-28|15/12/2023||4.70||1774000000|144.17999267578|1|2023-11-09|15/09/2023|||||115.55000305176|1
2024-01-22 09:00:57|04143|986303|TBCG|1.61B|1610000000|2,960.00|56615|29.82|22|2024-02-22|15/12/2023|||||2970|1|2023-11-09|15/09/2023|5.45||532090000||2740|1
2024-01-22 09:01:07|04144|14119|TEP|1.23B|1230000000|1,552.89|142182|-25|15|2023-06-19|15/03/2023|||||1538|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2024-01-22 09:01:12|04145|6870|TMPL|662.38M|662380000|227.75|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
2024-01-22 09:01:17|04146|6817|TEM|1.60B|1600000000|143.25|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
2024-01-22 09:01:22|04147|6581|TSCO|20.85B|20850000000|297.5|20956310|19.4|31|2024-04-10|15/02/2024||11.61||34544000000|297.60000610352|1|2024-01-11|15/11/2023||25.30|23440000000|62131000000|296.39999389648|1
2024-01-22 09:01:29|04148|1053059|TIFS|694.17M|694170000|136.8|675750|16.41|19|2024-03-12|15/12/2023||0.1047||1766000000|136.80000305176|1|2023-11-02|15/09/2023|||||124|1
2024-01-22 09:01:34|04149|6637|TCAPI|1.40B|1400000000|183.81|1799802|1.01|35|2024-03-12|15/12/2023|||||183.80999755859|1|2023-11-03|15/09/2023|||512000000|512000000|167.10000610352|1
2024-01-22 09:01:40|04150|6766|TRY|1.01B|1010000000|317.62|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
2024-01-22 09:01:43|04151|1137603|TRNT|1.45B|1450000000|316|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
2024-01-22 09:01:49|04152|6681|TPK|1.63B|1630000000|779|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
2024-01-22 09:01:54|04153|942420|BBOXT|3.03B|3030000000|159.1|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
2024-01-22 09:01:58|04154|23214|TUIT|2.80B|2800000000|6.407|960711|-49.1|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2024-01-22 09:02:03|04155|6627|TLW|442.38M|442380000|30.56|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
2024-01-22 09:02:08|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
2024-01-22 09:02:14|04157|8804|UKCM|767.43M|767430000|59.36|1928836|1.71|23|2023-11-29|15/09/2023|||||58.299999237061|1|2023-09-27|15/06/2023|||||53.599998474121|1
2024-01-22 09:02:19|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
2024-01-22 09:02:25|04159|6661|ULVR|92.28B|92280000000|43.04|4019776|-9.26|37|2024-04-25|15/03/2024||||14870000000|3686.5|1|2024-02-08|15/12/2023||1.31||14280000000|3686.5|1
2024-01-22 09:02:31|04160|6848|UTG|4.36B|4360000000|1,002.00|928600|1.07|33|2024-02-27|15/12/2023|||||1002|1|2023-10-05|15/09/2023|||||881|1
2024-01-22 09:02:36|04161|6659|UU|6.96B|6960000000|1,022.50|1908336|-3.74|29|2024-01-31|15/12/2023|||||1022.5|1|2023-11-16|15/09/2023||-1.55||925470000|1083|1
2024-01-22 09:02:43|04162|6684|VSVS|1.27B|1270000000|474.6|368065|14.02|33|2024-02-29|15/12/2023|||||474.89999389648|1|2023-11-14|15/09/2023|||||423|1
2024-01-22 09:02:54|04163|6579|VCTX|1.19B|1190000000|1,371.2|98760|-22.68|36|2024-02-09|15/12/2023|||||1371.1999511719|1|2023-12-05|15/09/2023|0.3645|0.3645|72700000|199000000|1449|1
2024-01-22 09:02:59|04164|985785|VEILV|1.14B|1140000000|570.00|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
2024-01-22 09:03:04|04165|27720|VOF|711.10M|711100000|456.4|182184|-3.72|12|2023-03-23|15/12/2022|||||430|1|2022-10-24|15/06/2022|||||432.5|1
2024-01-22 09:03:09|04166|968974|VMUK|1.97B|1970000000|150.6|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
2024-01-22 09:03:15|04167|6654|VTYV|3.20B|3200000000|934.35|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
2024-01-22 09:03:22|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
2024-01-22 09:03:26|04169|667|VOD|18.52B|18520000000|68.139|78686416|-26.38|23|2024-02-05|15/12/2023|||||68.050003051758|1|2023-11-14|15/09/2023||0.06||11000000000|77.400001525879|1
2024-01-22 09:03:32|04170|1131407|WOSG|923.78M|923780000|392.2|797713|-59.52|22|2024-02-08|15/01/2024||||453800000|389.41848754883|1|2023-12-07|15/10/2023||||381000000|655.5|1
2024-01-22 09:03:38|04171|6674|WEIR|4.68B|4680000000|1,807.00|704572|-1.24|28|2024-02-29|15/12/2023||63.82||1393000000|1807|1|2023-11-01|15/09/2023|||||1707|1
2024-01-22 09:03:43|04172|6619|SMWH|1.57B|1570000000|1,210.8|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
2024-01-22 09:03:49|04173|6646|WTB|6.60B|6600000000|3,575.0|840046|17.44|31|2024-04-23|15/02/2024||0.6462||1426000000|3575|1|2024-01-11|15/11/2023||||50000000|3550|1
2024-01-22 09:03:54|04174|6875|WTAN|1.45B|1450000000|232.71|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
2024-01-22 09:03:58|04175|945902|WIZZ|1.94B|1940000000|1,912.5|411951|-31.9|24|2024-05-23|15/03/2024||-0.2966||969460000|1923|1|2024-01-25|15/12/2023||-0.4415||1100000000|1923|1
2024-01-22 09:04:04|04176|6861|WKP|1.00B|1000000000|523|323424|3.34|30|2024-02-12|15/12/2023|||||516|1|2023-11-21|15/09/2023||15.50|||590|1
2024-01-22 09:04:08|04177|32401|WWH|1.75B|1750000000|311.7|1255985|0.81|19|2022-11-23|15/09/2022|1.01||76940000||3325|0.1|2022-05-27|15/03/2022|-2.29||-136700000||3085|0.1
2024-01-22 09:04:13|04178|6578|WPP|7.71B|7710000000|720.8|2494710|-21.09|37|2024-02-22|15/12/2023||65.86||3220000000|730.20001220703|1|2023-10-26|15/09/2023|||2840000000|2870000000|691|1
2024-01-22 09:04:18|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
2024-01-22 09:04:24|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
2024-01-22 09:04:30|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
2024-01-22 09:04:35|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
2024-01-22 09:04:41|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
2024-01-22 09:04:46|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
2024-01-22 09:04:51|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
2024-01-22 09:04:56|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
2024-01-22 09:05:02|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
2024-01-22 09:05:10|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
2024-01-22 09:05:18|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
2024-01-22 09:05:22|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
2024-01-22 09:05:28|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
2024-01-22 09:05:34|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
2024-01-22 09:05:39|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
2024-01-22 09:05:46|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
2024-01-22 09:05:53|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
2024-01-22 09:05:59|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
2024-01-22 09:06:05|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
2024-01-22 09:06:12|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
2024-01-22 09:06:18|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
2024-01-22 09:06:23|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
2024-01-22 09:06:30|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
2024-01-22 09:06:35|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
2024-01-22 09:06:41|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
2024-01-22 09:06:47|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
2024-01-22 09:06:52|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
2024-01-22 09:06:59|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
2024-01-22 09:07:05|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
2024-01-22 09:07:11|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
2024-01-22 09:07:19|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
2024-01-22 09:07:25|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
2024-01-22 09:07:31|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
2024-01-22 09:07:37|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
2024-01-22 09:07:43|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
2024-01-22 09:07:50|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
2024-01-22 09:07:56|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
2024-01-22 09:08:02|04216|18041|BRTI|6.75T|6750000000000|1,122.10|4693952|46.79|43|2024-05-14|15/03/2024||9.27||393450000000|1122.0999755859|1|2024-02-05|15/12/2023||4.54||377590000000|1122.0999755859|1
2024-01-22 09:08:08|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
2024-01-22 09:08:14|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
2024-01-22 09:08:20|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
2024-01-22 09:08:26|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
2024-01-22 09:08:31|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
2024-01-22 09:08:38|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
2024-01-22 09:08:46|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
2024-01-22 09:08:51|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
2024-01-22 09:08:57|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
2024-01-22 09:09:03|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
2024-01-22 09:09:18|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
2024-01-22 09:09:25|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
2024-01-22 09:09:31|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
2024-01-22 09:09:37|04230|18080|CORF|345.95B|345950000000|1,175.10|302492|35.62|34|2024-04-23|15/03/2024||10.70||51940000000|1175.0999755859|1|2024-02-01|15/12/2023||13.8||58370000000|1175.0999755859|1
2024-01-22 09:09:42|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
2024-01-22 09:09:48|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
2024-01-22 09:09:54|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
2024-01-22 09:10:00|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
2024-01-22 09:10:05|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
2024-01-22 09:10:11|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
2024-01-22 09:10:17|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
2024-01-22 09:10:23|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
2024-01-22 09:10:29|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
2024-01-22 09:10:35|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
2024-01-22 09:10:40|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
2024-01-22 09:10:45|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
2024-01-22 09:10:52|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
2024-01-22 09:10:57|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
2024-01-22 09:11:02|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
2024-01-22 09:11:08|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
2024-01-22 09:11:14|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
2024-01-22 09:11:21|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
2024-01-22 09:11:27|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
2024-01-22 09:11:32|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
2024-01-22 09:11:37|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
2024-01-22 09:11:44|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
2024-01-22 09:11:49|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
2024-01-22 09:11:56|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
2024-01-22 09:12:03|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
2024-01-22 09:12:09|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
2024-01-22 09:12:14|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
2024-01-22 09:12:20|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
2024-01-22 09:12:27|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
2024-01-22 09:12:33|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
2024-01-22 09:12:38|04261|1089258|HDFA|726.49B|726490000000|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
2024-01-22 09:12:44|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
2024-01-22 09:12:48|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
2024-01-22 09:12:54|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
2024-01-22 09:13:00|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
2024-01-22 09:13:06|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
2024-01-22 09:13:12|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
2024-01-22 09:13:17|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
2024-01-22 09:13:23|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
2024-01-22 09:13:29|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
2024-01-22 09:13:34|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
2024-01-22 09:13:40|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|14.64|14.23|247760000000|232820000000|999.20001220703|1
2024-01-22 09:13:47|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
2024-01-22 09:13:55|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
2024-01-22 09:14:09|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
2024-01-22 09:14:27|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|1.13|1.2|56980000000|57050000000|85.699996948242|1
2024-01-22 09:14:39|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|13.63|12.8|3050000000|3060000000|2601.0500488281|1
2024-01-22 09:14:53|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
2024-01-22 09:15:07|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
2024-01-22 09:15:18|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
2024-01-22 09:15:27|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
2024-01-22 09:15:35|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
2024-01-22 09:15:45|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
2024-01-22 09:15:54|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
2024-01-22 09:16:05|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
2024-01-22 09:16:12|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
2024-01-22 09:16:19|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
2024-01-22 09:16:26|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
2024-01-22 09:16:32|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
2024-01-22 09:16:38|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
2024-01-22 09:16:44|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
2024-01-22 09:16:50|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
2024-01-22 09:16:55|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
2024-01-22 09:17:01|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
2024-01-22 09:17:07|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|15.12|15.98|88510000000|88600000000|1764.3000488281|1
2024-01-22 09:17:15|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
2024-01-22 09:17:21|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
2024-01-22 09:17:27|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
2024-01-22 09:17:32|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
2024-01-22 09:17:37|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
2024-01-22 09:17:44|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
2024-01-22 09:17:50|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
2024-01-22 09:17:56|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
2024-01-22 09:18:01|04304|985843|MGAS|130.34B|130340000000|1,319.50|510249|52.06|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
2024-01-22 09:18:07|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
2024-01-22 09:18:13|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
2024-01-22 09:18:18|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
2024-01-22 09:18:24|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
2024-01-22 09:18:29|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
2024-01-22 09:18:36|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
2024-01-22 09:18:44|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
2024-01-22 09:18:54|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
2024-01-22 09:19:00|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
2024-01-22 09:19:06|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
2024-01-22 09:19:12|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
2024-01-22 09:19:20|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
2024-01-22 09:19:26|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|23263.000488281|0.1
2024-01-22 09:19:33|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
2024-01-22 09:19:39|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
2024-01-22 09:19:44|04320|18297|NTPC|3.00T|3000000000000|309|14572945|83.17|43|2024-05-17|15/03/2024||5.68||442860000000|309|1|2024-01-29|15/12/2023||5.04||441910000000|309|1
2024-01-22 09:19:52|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
2024-01-22 09:19:58|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
2024-01-22 09:20:05|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
2024-01-22 09:20:10|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
2024-01-22 09:20:24|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
2024-01-22 09:20:30|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
2024-01-22 09:20:43|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
2024-01-22 09:20:48|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
2024-01-22 09:20:53|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
2024-01-22 09:20:59|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
2024-01-22 09:21:05|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
2024-01-22 09:21:10|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
2024-01-22 09:21:15|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
2024-01-22 09:21:19|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
2024-01-22 09:21:25|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
2024-01-22 09:21:32|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
2024-01-22 09:21:38|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
2024-01-22 09:21:44|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|25.5|27.02|2250930000000|2333820000000|2735.8999023438|1
2024-01-22 09:21:50|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
2024-01-22 09:21:56|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
2024-01-22 09:22:01|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
2024-01-22 09:22:06|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
2024-01-22 09:22:11|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
2024-01-22 09:22:18|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
2024-01-22 09:22:24|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
2024-01-22 09:22:30|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
2024-01-22 09:22:37|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
2024-01-22 09:22:42|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
2024-01-22 09:22:48|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
2024-01-22 09:22:53|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
2024-01-22 09:23:03|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
2024-01-22 09:23:09|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
2024-01-22 09:23:15|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
2024-01-22 09:23:20|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
2024-01-22 09:23:26|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
2024-01-22 09:23:31|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
2024-01-22 09:23:36|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
2024-01-22 09:23:41|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
2024-01-22 09:23:47|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
2024-01-22 09:23:53|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
2024-01-22 09:24:00|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
2024-01-22 09:24:06|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
2024-01-22 09:24:12|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
2024-01-22 09:24:18|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
2024-01-22 09:24:25|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
2024-01-22 09:24:31|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
2024-01-22 09:24:39|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|4.8|4.4|130200000000|131700000000|135.89999389648|1
2024-01-22 09:24:44|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
2024-01-22 09:24:50|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
2024-01-22 09:24:56|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
2024-01-22 09:25:01|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
2024-01-22 09:25:09|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
2024-01-22 09:25:15|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
2024-01-22 09:25:22|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
2024-01-22 09:25:28|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
2024-01-22 09:25:34|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
2024-01-22 09:25:42|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
2024-01-22 09:25:49|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
2024-01-22 09:25:56|04379|946102|2670|620.03B|620030000000|2,500.0|943283|-63.27|37|2024-04-10|15/02/2024||35.66||87690000000|2500|1|2024-01-10|15/11/2023|35.4|28.79|82860000000|81220000000|2488.5|1
2024-01-22 09:26:02|04380|946298|8572|574.79B|574790000000|368|1333960|18.6|37|2024-05-09|15/03/2024||||73800000000|368|1|2024-01-31|15/12/2023||||73000000000|368|1
2024-01-22 09:26:09|04381|946144|4401|293.57B|293570000000|2,885.0|272808|36.89|37|2024-05-09|15/03/2024||||114420000000|2885|1|2024-02-09|15/12/2023||||100600000000|2885|1
2024-01-22 09:26:15|04382|44296|6857|4.41T|4410000000000|5,994.0|11192602|155.51|42|2024-04-25|15/03/2024||29.82||135250000000|5994|1|2024-01-31|15/12/2023||21.81||120990000000|5994|1
2024-01-22 09:26:21|04383|44267|8267|3.01T|3010000000000|3,527.0|1682165|37.47|42|2024-04-10|15/02/2024||23.03||2482560000000|3527|1|2024-01-12|15/11/2023|-6.27|-11.7|2314520000000|2290880000000|3328|1
2024-01-22 09:26:28|04384|946297|8570|290.45B|290450000000|1,345.5|829358|4.95|39|2024-05-09|15/02/2024||41.71||130460000000|1345.5|1|2024-01-11|15/11/2023|7.5|39.48|118210000000|124430000000|1315|1
2024-01-22 09:26:36|04385|946310|8905|412.10B|412100000000|1,811.5|702930|0.22|37|2024-04-09|15/02/2024||42.36||112830000000|1811.5|1|2024-01-11|15/11/2023|18.48|23.92|103050000000|105270000000|1813.5|1
2024-01-22 09:26:42|04386|44240|5201|1.14T|1140000000000|5,377.0|973552|16.34|30|2024-02-07|15/12/2023||||525090000000|5377|1|2023-11-02|15/09/2023|79.76||498500000000|509200000000|5203|1
2024-01-22 09:26:49|04387|949910|4206|219.55B|219550000000|3,434.0|141335|15|37|2024-04-25|15/03/2024||||62400000000|3434|1|2024-01-31|15/12/2023||||60390000000|3434|1
2024-01-22 09:26:54|04388|952959|9627|159.12B|159120000000|4,525.0|185168|-20.18|36|2024-03-01|15/01/2024||74.02||100050000000|4525|1|2023-12-06|15/10/2023|88.73|27.33|99070000000|99440000000|4467|1
2024-01-22 09:27:00|04389|946132|4088|451.82B|451820000000|1,988.0|405188|30.24|37|2024-05-08|15/03/2024||45.1||284500000000|1988|1|2024-02-09|15/12/2023||55.9||274250000000|1988|1
2024-01-22 09:27:06|04390|946246|7259|1.48T|1480000000000|5,514.0|837428|52.95|37|2024-04-26|15/03/2024||142.85||1242630000000|5514|1|2024-02-02|15/12/2023||134.03||1249420000000|5514|1
2024-01-22 09:27:12|04391|44209|2802|3.18T|3180000000000|6,145.0|2243845|47.44|42|2024-05-09|15/03/2024||52.37||365800000000|6145|1|2024-02-06|15/12/2023||54.78||392580000000|6145|1
2024-01-22 09:27:19|04392|946105|2784|468.50B|468500000000|2,504.5|443968|56.23|37|2024-05-13|15/03/2024||38.73||677050000000|2504.5|1|2024-02-08|15/12/2023||37.83||748980000000|2504.5|1
2024-01-22 09:27:26|04393|44281|6770|261.30B|261300000000|1,272.0|1146790|3.36|42|2024-04-30|15/03/2024||20.46||223970000000|1272|1|2024-01-30|15/12/2023||41.45||257660000000|1272|1
2024-01-22 09:27:32|04394|44146|6113|549.36B|549360000000|1,598.5|1300937|44.48|43|2024-05-09|15/03/2024||||117250000000|1598.5|1|2024-02-08|15/12/2023||||96950000000|1598.5|1
2024-01-22 09:27:43|04395|952375|6436|249.40B|249400000000|3,478.0|130133|49.46|36|2024-04-24|15/03/2024||||45700000000|3478|1|2024-02-01|15/12/2023||||32200000000|3478|1
2024-01-22 09:27:49|04396|44248|9202|1.49T|1490000000000|3,198.0|2276537|11.22|42|2024-04-26|15/03/2024||-6.5||503170000000|3198|1|2024-01-31|15/12/2023||66.55||533820000000|3198|1
2024-01-22 09:27:56|04397|946220|6754|176.84B|176840000000|1,342.5|1180978|8.71|37|2024-04-25|15/03/2024||25.07||31860000000|1342.5|1|2024-01-30|15/12/2023||21.28||28800000000|1342.5|1
2024-01-22 09:28:03|04398|44282|8304|378.85B|378850000000|3,245.0|1249258|22.67|43|2024-05-15|15/03/2024||36.96||22700000000|3245|1|2024-02-01|15/12/2023||44.37||22600000000|3245|1
2024-01-22 09:28:09|04399|951876|2815|144.12B|144120000000|4,530.0|67517|8.03|36|2024-05-10|15/03/2024||54.75||14840000000|4530|1|2024-02-09|15/12/2023||59.04||16810000000|4530|1
2024-01-22 09:28:15|04400|952550|7476|199.73B|199730000000|5,518.0|76635|-1.84|36|2024-05-10|15/03/2024||||27260000000|5518|1|2024-01-31|15/12/2023||||24740000000|5518|1
2024-01-22 09:28:20|04401|44184|2502|2.78T|2780000000000|5,500.0|1962058|32.84|41|2024-02-13|15/12/2023||77.03||705310000000|5500|1|2023-11-10|15/09/2023|132.7|110.31|770000000000|755780000000|5672|1
2024-01-22 09:28:31|04402|992296|7747|803.06B|803060000000|2,962.5|816703|34.69|31|2024-05-15|15/03/2024||20.32||24940000000|2962.5|1|2024-02-14|15/12/2023||14.25||24400000000|2962.5|1
2024-01-22 09:28:37|04403|44274|3407|1.55T|1550000000000|1,118.0|4763138|18.62|42|2024-05-10|15/03/2024||19.97||723600000000|1118|1|2024-02-07|15/12/2023||20.29||708520000000|1118|1
2024-01-22 09:28:42|04404|946263|7936|861.94B|861940000000|4,706.0|1414095|61.64|35|2024-05-08|15/03/2024||||163000000000|4706|1|2024-02-09|15/12/2023||-63.21||127960000000|4706|1
2024-01-22 09:28:47|04405|44160|4503|3.07T|3070000000000|1,710.0|8429467|-12.87|42|2024-04-24|15/03/2024||12.82||422650000000|1710|1|2024-02-05|15/12/2023||16.77||386270000000|1710|1
2024-01-22 09:28:53|04406|953004|9832|125.75B|125750000000|1,613.5|198433|14.29|35|2024-01-31|15/12/2023|||||1613.5|1|2023-10-31|15/09/2023|48.67||54210000000||1538.5|1
2024-01-22 09:29:00|04407|946226|6845|654.07B|654070000000|4,963.0|298642|42.68|37|2024-05-10|15/03/2024||77.67||83220000000|4963|1|2024-02-08|15/12/2023||41.72||70430000000|4963|1
2024-01-22 09:29:06|04408|946262|7832|2.01T|2010000000000|3,045.0|2024372|9.74|37|2024-05-08|15/03/2024||26.02||268650000000|3045|1|2024-02-14|15/12/2023||47.27||277890000000|3045|1
2024-01-22 09:29:11|04409|987115|6532|558.74B|558740000000|3,674.0|1394695|-34.43|30|2024-04-12|15/02/2024||53.8||26840000000|3674|1|2024-01-12|15/11/2023|41.38|47.16|23990000000|25090000000|4715|1
2024-01-22 09:29:16|04410|991446|2412|337.11B|337110000000|2,130.0|1287197|6.45|31|2024-05-08|15/03/2024||||12830000000|2130|1|2024-01-31|15/12/2023||||12190000000|2130|1
2024-01-22 09:29:23|04411|946340|9783|254.09B|254090000000|2,630.0|686403|33.91|37|2024-05-09|15/03/2024||||106450000000|2630|1|2024-02-09|15/12/2023||||106250000000|2630|1
2024-01-22 09:29:28|04412|44235|5108|4.33T|4330000000000|6,347.0|1808132|32.47|39|2024-05-13|15/03/2024||97.17||941220000000|6347|1|2024-02-16|15/12/2023||131.9||1145930000000|6347|1
2024-01-22 09:29:34|04413|946206|6448|647.94B|647940000000|2,536.0|838623|29.77|37|2024-05-08|15/03/2024||31.5||207170000000|2536|1|2024-02-06|15/12/2023||45.4||216330000000|2536|1
2024-01-22 09:29:41|04414|949900|2229|365.33B|365330000000|2,924.5|455712|0.1|37|2024-05-07|15/03/2024||16.14||73840000000|2924.5|1|2024-02-06|15/12/2023||43.4||80400000000|2924.5|1
2024-01-22 09:29:46|04415|44187|7751|3.72T|3720000000000|3,770.0|4036108|32.05|31|2024-04-24|15/03/2024||66.9||1061100000000|3770|1|2024-01-30|15/12/2023||80.57||1193400000000|3770|1
2024-01-22 09:29:52|04416|946272|8060|568.25B|568250000000|4,376.0|142742|48.28|37|2024-04-23|15/03/2024||85||157500000000|4376|1|2024-01-29|15/12/2023||87.8||173580000000|4376|1
2024-01-22 09:29:58|04417|946338|9697|1.17T|1170000000000|5,626.0|1405295|37.16|37|2024-05-07|15/03/2024||41.11||38750000000|5626|1|2024-01-31|15/12/2023||44.67||30970000000|5626|1
2024-01-22 09:30:06|04418|44306|6952|295.07B|295070000000|1,270.5|1151982|-3.41|31|2024-05-09|15/03/2024||9.4||66230000000|1270.5|1|2024-02-07|15/12/2023||13.9||72730000000|1270.5|1
2024-01-22 09:30:15|04419|44218|9022|3.64T|3640000000000|3,714.0|2586045|14.97|42|2024-04-25|15/03/2024||190.26||419780000000|3714|1|2024-01-30|15/12/2023||-72.82||416950000000|3714|1
2024-01-22 09:30:22|04420|952820|8439|797.16B|797160000000|1,636.5|497427|47.49|35|2024-02-09|15/12/2023|||||1636.5|1|2023-11-10|15/09/2023|35.24|142.1|356470000000|356500000000|5644.7998046875|0.25
2024-01-22 09:30:28|04421|44307|8331|764.25B|764250000000|1,065.5|2647082|9.33|43|2024-05-10|15/03/2024||20.5|||1065.5|1|2024-02-02|15/12/2023||21.85|||1065.5|1
2024-01-22 09:30:33|04422|44283|9502|1.44T|1440000000000|1,911.0|2359382|47.88|31|2024-04-26|15/03/2024||-4.2||975520000000|1911|1|2024-01-31|15/12/2023||28.1||870970000000|1911|1
2024-01-22 09:30:39|04423|44175|4519|9.17T|9170000000000|5,598.0|2169390|67.39|32|2024-04-24|15/03/2024||45.4||240500000000|5598|1|2024-02-01|15/12/2023||50.6||284900000000|5598|1
2024-01-22 09:30:44|04424|946330|9504|372.41B|372410000000|1,039.5|2409695|54.05|31|2024-04-26|15/03/2024||-7.2||431600000000|1039.5|1|2024-01-31|15/12/2023||12.9||376000000000|1039.5|1
2024-01-22 09:30:50|04425|946097|2579|370.17B|370170000000|2,063.0|817417|52.61|36|2024-02-14|15/12/2023||-38.1||208600000000|2063|1|2023-11-09|15/09/2023|43.54|34.37|259720000000|251180000000|1985|1
2024-01-22 09:30:55|04426|952591|7616|204.33B|204330000000|2,359.0|272288|31.04|35|2024-02-09|15/12/2023|||||2359|1|2023-11-09|15/09/2023|2.77||60770000000||2361|1
2024-01-22 09:31:01|04427|44124|1721|395.90B|395900000000|3,295.0|415918|38.55|42|2024-05-10|15/03/2024||72.77||205110000000|3295|1|2024-02-08|15/12/2023||47.48||130970000000|3295|1
2024-01-22 09:31:06|04428|976159|7186|803.33B|803330000000|685.3|3909388|20.04|33|2024-05-10|15/03/2024||12.03|||685.29998779297|1|2024-02-05|15/12/2023||12.99|||685.29998779297|1
2024-01-22 09:31:11|04429|962543|5021|541.82B|541820000000|6,176.0|642788|68.32|32|2024-05-09|15/03/2024||171.5||602170000000|6176|1|2024-02-08|15/12/2023||193.3||688700000000|6176|1
2024-01-22 09:31:18|04430|949906|3349|616.43B|616430000000|15,550.0|216215|20.05|36|2024-04-08|15/02/2024||137.13||233020000000|15550|1|2024-01-12|15/11/2023|128.18|123.4|234780000000|228620000000|16040|1
2024-01-22 09:31:24|04431|44262|8253|467.95B|467950000000|2,839.5|766275|71.27|43|2024-05-15|15/03/2024||64.28||90170000000|2839.5|1|2024-02-13|15/12/2023||72.24||91630000000|2839.5|1
2024-01-22 09:31:30|04432|952146|4751|472.39B|472390000000|933.8|9758912|-21.99|36|2024-04-24|15/03/2024||13.38||204720000000|933.79998779297|1|2024-01-31|15/12/2023||5.05||181330000000|933.79998779297|1
2024-01-22 09:31:36|04433|44207|7912|1.09T|1090000000000|4,345.0|716330|68.46|42|2024-05-10|15/03/2024||||370300000000|4345|1|2024-02-09|15/12/2023||||373800000000|4345|1
2024-01-22 09:31:43|04434|44138|8750|3.03T|3030000000000|3,158.0|3516772|4.27|43|2024-05-15|15/03/2024||73.32||587550000000|3158|1|2024-02-14|15/12/2023||70.45||1906500000000|3158|1
2024-01-22 09:31:50|04435|946137|4202|405.19B|405190000000|1,457.5|1275873|57.1|37|2024-05-09|15/03/2024||44.97||145100000000|1457.5|1|2024-02-06|15/12/2023||48.89||146970000000|1457.5|1
2024-01-22 09:31:56|04436|946177|5471|317.24B|317240000000|1,497.5|684633|63.51|37|2024-04-26|15/03/2024||||151200000000|1497.5|1|2024-01-31|15/12/2023||||152570000000|1497.5|1
2024-01-22 09:32:02|04437|946202|6383|1.10T|1100000000000|2,994.5|1756587|35.36|37|2024-05-10|15/03/2024||35.76||168800000000|2994.5|1|2024-02-08|15/12/2023||27.51||158340000000|2994.5|1
2024-01-22 09:32:09|04438|44190|4568|8.37T|8370000000000|4,392.0|4612437|4.68|42|2024-04-25|15/03/2024||8.95||414530000000|4392|1|2024-01-31|15/12/2023||16.79||408410000000|4392|1
2024-01-22 09:32:14|04439|976160|7458|219B|219000000000|2,100.0|186765|6.23|33|2024-05-13|15/03/2024||47.05||37170000000|2100|1|2024-02-08|15/12/2023||27.48||36490000000|2100|1
2024-01-22 09:32:19|04440|44181|6367|7.17T|7170000000000|24,560.0|1112777|14.47|42|2024-05-07|15/03/2024||204.72||1039280000000|24560|1|2024-02-06|15/12/2023||225.63||1002200000000|24560|1
2024-01-22 09:32:26|04441|44182|7735|1.36T|1360000000000|14,310.0|1928250|52.65|42|2024-05-08|15/03/2024||208.93||143840000000|14310|1|2024-01-31|15/12/2023||182.19||132810000000|14310|1
2024-01-22 09:32:31|04442|952021|3880|183.99B|183990000000|1,109.0|377988|14.78|36|2024-05-10|15/03/2024||||176370000000|1109|1|2024-02-09|15/12/2023||||156400000000|1109|1
2024-01-22 09:32:38|04443|946085|1878|1.07T|1070000000000|16,410.0|200465|18.23|37|2024-04-26|15/03/2024||269.21||450160000000|16410|1|2024-01-30|15/12/2023||261.97||436500000000|16410|1
2024-01-22 09:32:43|04444|44149|1925|2.94T|2940000000000|4,614.0|1710878|47.45|43|2024-05-10|15/03/2024||86.84||1395280000000|4614|1|2024-02-09|15/12/2023||98.74||1152500000000|4614|1
2024-01-22 09:32:50|04445|44332|8601|1.47T|1470000000000|1,044.0|6332028|75.29|41|2024-01-31|15/12/2023||||134400000000|1044|1|2023-10-31|15/09/2023|20.59|14.8|303830000000|128870000000|844.79998779297|1
2024-01-22 09:32:57|04446|946114|3107|299.36B|299360000000|3,202.0|248337|66.21|37|2024-05-09|15/03/2024||||297690000000|3202|1|2024-02-08|15/12/2023||||249600000000|3202|1
2024-01-22 09:33:04|04447|102045|2432|168.13B|168130000000|1,509.5|599815|-14.34|31|2024-05-09|15/03/2024||-2.57||35690000000|1509.5|1|2024-02-07|15/12/2023||-0.1045||32740000000|1509.5|1
2024-01-22 09:33:10|04448|44110|4061|222.34B|222340000000|2,580.5|482933|-2.65|43|2024-05-09|15/03/2024||52.16||105200000000|2580.5|1|2024-02-07|15/12/2023||51.37||105000000000|2580.5|1
2024-01-22 09:33:18|04449|44301|6902|6.84T|6840000000000|2,298.5|12222703|-65.73|42|2024-04-26|15/03/2024||53.74||1831030000000|2298.5|1|2024-02-02|15/12/2023||49.53||1826790000000|2298.5|1
2024-01-22 09:33:24|04450|44145|4324|1.04T|1040000000000|3,935.0|1146195|-6.31|40|2024-02-14|15/12/2023||143.85||368470000000|3935|1|2023-11-14|15/09/2023|25.23|109.52|331530000000|318030000000|4491|1
2024-01-22 09:33:30|04451|946157|4631|253.17B|253170000000|2,676.0|360402|13.66|33|2024-05-13|15/03/2024||||261300000000|2676|1|2024-02-13|15/12/2023||||275500000000|2676|1
2024-01-22 09:33:35|04452|946194|6146|4.43T|4430000000000|41,070.0|1384287|216.19|37|2024-04-18|15/03/2024||238.34||83470000000|41070|1|2024-01-24|15/12/2023||179||78670000000|41070|1
2024-01-22 09:33:42|04453|946193|6141|372.62B|372620000000|2,971.0|980677|60.34|34|2024-02-05|15/12/2023||||148800000000|2971|1|2023-10-25|15/09/2023|61.08||130620000000|132930000000|2477|1
2024-01-22 09:33:48|04454|44111|5714|311.19B|311190000000|5,211.0|205957|17.7|43|2024-05-10|15/03/2024||140.67||160520000000|5211|1|2024-02-09|15/12/2023||24.19||176700000000|5211|1
2024-01-22 09:33:54|04455|952120|4665|164.69B|164690000000|3,433.0|89258|15.25|36|2024-05-15|15/03/2024||||45390000000|3433|1|2024-02-09|15/12/2023||45.5||46590000000|3433|1
2024-01-22 09:34:00|04456|44208|9020|3.18T|3180000000000|8,465.0|1150948|14.02|42|2024-04-25|15/03/2024||-112.77||727720000000|8465|1|2024-01-31|15/12/2023||188.54||675930000000|8465|1
2024-01-22 09:34:06|04457|44171|6361|864.05B|864050000000|9,355.0|387657|88.42|31|2024-05-14|15/03/2024||||195000000000|9355|1|2024-02-14|15/12/2023||||203400000000|9355|1
2024-01-22 09:34:13|04458|44180|4523|2.01T|2010000000000|7,009.0|1280502|-16.58|42|2024-05-13|15/03/2024||19.8||183720000000|7009|1|2024-02-06|15/12/2023||38.41||183000000000|7009|1
2024-01-22 09:34:20|04459|946335|9513|449.77B|449770000000|2,458.5|767267|19.09|37|2024-04-26|15/03/2024||94.6||335770000000|2458.5|1|2024-01-31|15/12/2023||83.55||347670000000|2458.5|1
2024-01-22 09:34:25|04460|44225|5020|1.83T|1830000000000|609|15653635|30.51|42|2024-05-10|15/03/2024||8.4||3936800000000|609|1|2024-02-09|15/12/2023||22.3||3678750000000|609|1
2024-01-22 09:34:33|04461|951790|2206|274.01B|274010000000|4,313.0|215805|20.65|35|2024-02-13|15/12/2023||-6.13||81620000000|4313|1|2023-11-02|15/09/2023|81.38|58.76|93410000000|89580000000|4453|1
2024-01-22 09:34:38|04462|952167|4921|281.60B|281600000000|2,333.5|584438|-9.94|36|2024-05-07|15/03/2024||18.2||27420000000|2333.5|1|2024-02-06|15/12/2023||24||29920000000|2333.5|1
2024-01-22 09:34:43|04463|44311|6954|4.05T|4050000000000|4,285.0|3958480|-0.63|31|2024-04-24|15/03/2024||22.17||191120000000|4285|1|2024-01-26|15/12/2023||28.67||190430000000|4285|1
2024-01-22 09:34:49|04464|44328|9983|12.14T|12140000000000|39,610.0|1340223|56.64|42|2024-04-11|15/02/2024||268.76||824650000000|39610|1|2024-01-11|15/11/2023|351.5|326.24|810830000000|801130000000|35790|1
2024-01-22 09:34:56|04465|998064|3563|363.95B|363950000000|3,164.0|1689690|2.2|30|2024-05-10|15/03/2024||||85610000000|3164|1|2024-02-09|15/12/2023||20.16||83490000000|3164|1
2024-01-22 09:35:02|04466|952653|7947|232.19B|232190000000|2,839.5|202462|-16.67|36|2024-04-25|15/03/2024||21.63||50060000000|2839.5|1|2024-01-31|15/12/2023||72.54||63010000000|2839.5|1
2024-01-22 09:35:11|04467|44221|6504|981.97B|981970000000|6,886.0|612795|35.49|42|2024-04-25|15/03/2024||228.99||325100000000|6886|1|2024-01-31|15/12/2023||76.63||250870000000|6886|1
2024-01-22 09:35:18|04468|952306|6134|238.16B|238160000000|2,528.0|243588|23.44|36|2024-05-09|15/03/2024||19.25||32710000000|2528|1|2024-02-07|15/12/2023||13.48||31730000000|2528|1
2024-01-22 09:35:24|04469|946161|4676|382.57B|382570000000|1,766.5|662557|67.9|37|2024-05-09|15/03/2024||||138680000000|1766.5|1|2024-02-06|15/12/2023||||137980000000|1766.5|1
2024-01-22 09:35:30|04470|946100|2607|211.95B|211950000000|2,466.5|217053|25.14|37|2024-05-07|15/03/2024||||140300000000|2466.5|1|2024-02-08|15/12/2023||||147720000000|2466.5|1
2024-01-22 09:35:36|04471|44205|4901|3.72T|3720000000000|9,275.0|1272300|38.28|42|2024-05-08|15/03/2024||128.8||779690000000|9275|1|2024-02-08|15/12/2023||165.5||771700000000|9275|1
2024-01-22 09:35:42|04472|952365|6406|285.75B|285750000000|3,656.0|277528|20.73|36|2024-05-10|15/03/2024||||63300000000|3656|1|2024-02-08|15/12/2023||||64400000000|3656|1
2024-01-22 09:35:47|04473|44246|6702|3.86T|3860000000000|20,505.0|792883|10.32|42|2024-04-26|15/03/2024||618.88||1139170000000|20505|1|2024-01-31|15/12/2023||262.93||958840000000|20505|1
2024-01-22 09:35:54|04474|946221|6755|226.86B|226860000000|2,171.5|605223|-38.98|37|2024-04-24|15/03/2024||66.5||108430000000|2171.5|1|2024-01-25|15/12/2023||-1.15||70430000000|2171.5|1
2024-01-22 09:36:00|04475|44317|8354|645.16B|645160000000|3,440.0|1117652|14.32|43|2024-05-13|15/03/2024||60.07|||3440|1|2024-02-09|15/12/2023||121.55|||3440|1
2024-01-22 09:36:06|04476|44121|5801|171.88B|171880000000|2,448.0|540090|0.94|43|2024-05-08|15/03/2024||90.52||285560000000|2448|1|2024-02-08|15/12/2023||45.82||259620000000|2448|1
2024-01-22 09:36:12|04477|952380|6457|170.77B|170770000000|3,043.0|231740|38.56|36|2024-05-09|15/03/2024||||98000000000|3043|1|2024-02-06|15/12/2023||||98200000000|3043|1
2024-01-22 09:36:19|04478|946328|9449|292.58B|292580000000|2,755.0|255428|9.84|37|2024-05-09|15/03/2024||||71490000000|2755|1|2024-02-13|15/12/2023||||67890000000|2755|1
2024-01-22 09:36:26|04479|952010|3769|691.30B|691300000000|9,060.0|731903|-20.7|36|2024-05-09|15/03/2024||50.85||18370000000|9060|1|2024-02-08|15/12/2023||52.79||18110000000|9060|1
2024-01-22 09:36:33|04480|952717|8111|446.99B|446990000000|9,980.0|204800|6.21|36|2024-05-14|15/03/2024||||31240000000|9980|1|2024-02-06|15/12/2023||||45300000000|9980|1
2024-01-22 09:36:38|04481|44236|6674|209.48B|209480000000|2,094.0|1418677|-3.57|42|2024-05-09|15/03/2024||75.68||154500000000|2094|1|2024-02-06|15/12/2023||65.86||150000000000|2094|1
2024-01-22 09:36:43|04482|976126|3765|142.14B|142140000000|2,429.5|327647|13.62|32|2024-02-14|15/12/2023||47.3||31360000000|2429.5|1|2023-11-13|15/09/2023|58.39|75.4|30180000000|30750000000|2245|1
2024-01-22 09:36:49|04483|946287|8359|382.76B|382760000000|785.5|1327900|40.94|36|2024-02-09|15/12/2023|||||785.5|1|2023-11-10|15/09/2023|0.06||54420000000||822.90002441406|1
2024-01-22 09:36:56|04484|949901|2433|415.56B|415560000000|1,125.5|1702640|-17.93|37|2024-05-09|15/03/2024||||307250000000|1125.5|1|2024-02-08|15/12/2023||||248620000000|1125.5|1
2024-01-22 09:37:03|04485|946233|6965|928.33B|928330000000|5,987.0|475025|-10.24|37|2024-05-09|15/03/2024||||55940000000|5987|1|2024-02-08|15/12/2023||57.5||54090000000|5987|1
2024-01-22 09:37:10|04486|946315|9042|1.12T|1120000000000|4,657.0|478610|21.36|37|2024-05-15|15/03/2024||||266200000000|4657|1|2024-02-07|15/12/2023||||249500000000|4657|1
2024-01-22 09:37:17|04487|969277|1808|540.65B|540650000000|1,982.0|825148|37.3|31|2024-05-10|15/03/2024||76.39||328980000000|1982|1|2024-02-09|15/12/2023||38.31||258730000000|1982|1
2024-01-22 09:37:23|04488|946327|9435|1.13T|1130000000000|25,515.0|75328|39.09|37|2024-05-15|15/03/2024||844.62||173930000000|25515|1|2024-02-13|15/12/2023||402.64||155740000000|25515|1
2024-01-22 09:37:29|04489|44142|7205|286.50B|286500000000|500.5|3041592|-1.89|42|2024-04-25|15/03/2024||-66.37||385290000000|500.5|1|2024-02-01|15/12/2023||5.22||385810000000|500.5|1
2024-01-22 09:37:35|04490|946290|7337|296.26B|296260000000|956.6|815647|46.1|36|2024-02-05|15/12/2023|||||956.59997558594|1|2023-11-10|15/09/2023|22.71||47500000000||920.90002441406|1
2024-01-22 09:37:41|04491|946224|6806|622.42B|622420000000|18,255.0|172135|12.28|37|2024-05-07|15/03/2024||206.35||41670000000|18255|1|2024-02-01|15/12/2023||219.94||44030000000|18255|1
2024-01-22 09:37:50|04492|946148|4530|316.30B|316300000000|4,221.0|160708|8.29|37|2024-04-11|15/02/2024|||||4221|1|2024-01-11|15/11/2023|48.3||35850000000||4506|1
2024-01-22 09:37:56|04493|44206|6501|10.56T|10560000000000|11,425.0|2164445|70.48|42|2024-04-26|15/03/2024||226.21||2249250000000|11425|1|2024-01-31|15/12/2023||145.37||2059220000000|11425|1
2024-01-22 09:38:02|04494|44161|6305|883.87B|883870000000|4,164.0|1084460|38.69|41|2024-04-24|15/03/2024||117.53||370680000000|4164|1|2024-01-26|15/12/2023||141.8||353030000000|4164|1
2024-01-22 09:38:10|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
2024-01-22 09:38:15|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
2024-01-22 09:38:21|04497|946334|9509|134.48B|134480000000|656|1303360|47.61|37|2024-04-25|15/03/2024||-41.5||274500000000|656|1|2024-01-31|15/12/2023||-45.8||213400000000|656|1
2024-01-22 09:38:27|04498|946289|8377|196.88B|196880000000|1,581.0|414838|57.84|36|2024-01-30|15/12/2023|||||1581|1|2023-11-10|15/09/2023|88.32||52060000000||1690|1
2024-01-22 09:38:33|04499|946331|9505|149.17B|149170000000|715.4|1356352|39.59|37|2024-04-24|15/03/2024||13.5||223400000000|715.40002441406|1|2024-01-31|15/12/2023||19.6||206700000000|715.40002441406|1
2024-01-22 09:38:37|04500|44157|7267|7.84T|7840000000000|1,610.0|17326787|57.09|38|2024-05-10|15/03/2024||24.59||5583250000000|1610|1|2024-02-09|15/12/2023||50.17||5331100000000|1610|1
2024-01-22 09:38:44|04501|946228|6856|525.41B|525410000000|12,445.0|221405|116.05|37|2024-05-10|15/03/2024||||66230000000|12455|1|2024-02-14|15/12/2023||163.2||79080000000|12455|1
2024-01-22 09:38:51|04502|952386|6465|795.50B|795500000000|5,497.0|332988|23.27|36|2024-05-08|15/03/2024||||98000000000|5497|1|2024-02-13|15/12/2023||6.1||92970000000|5497|1
2024-01-22 09:38:58|04503|946107|2810|311.66B|311660000000|3,226.0|188783|18.61|37|2024-05-08|15/03/2024||20.34||75920000000|3226|1|2024-02-05|15/12/2023||59.3||81340000000|3226|1
2024-01-22 09:39:05|04504|946261|7741|6.49T|6490000000000|18,590.0|996850|37|37|2024-05-08|15/03/2024||139.62||197970000000|18590|1|2024-02-01|15/12/2023||119.98||190160000000|18590|1
2024-01-22 09:39:14|04505|946151|4544|156.34B|156340000000|2,740.0|244070|-2.14|37|2024-05-09|15/03/2024||76.09||61090000000|2740|1|2024-02-09|15/12/2023||35.5||61830000000|2740|1
2024-01-22 09:39:19|04506|946111|3003|1.22T|1220000000000|1,612.5|1796563|56.03|36|2024-01-30|15/12/2023||43.5||190490000000|1612.5|1|2023-10-27|15/09/2023|19.16|25.5|94580000000|141500000000|1321|1
2024-01-22 09:39:26|04507|946131|4062|1.12T|1120000000000|7,989.0|1969525|65.86|37|2024-04-24|15/03/2024||85.83||102520000000|7989|1|2024-02-01|15/12/2023||75.21||103250000000|7989|1
2024-01-22 09:39:35|04508|946169|5019|1.16T|1160000000000|829.8|6956152|29.64|37|2024-05-07|15/03/2024||16.72||2423400000000|829.79998779297|1|2024-02-13|15/12/2023||29.74||2260800000000|829.79998779297|1
2024-01-22 09:39:42|04509|44122|7013|422.10B|422100000000|2,792.5|2239572|-25.54|42|2024-05-08|15/03/2024||205||436030000000|2792.5|1|2024-02-09|15/12/2023||145.4||355470000000|2792.5|1
2024-01-22 09:39:49|04510|946117|3291|641.09B|641090000000|2,281.5|694273|12.83|37|2024-05-14|15/03/2024||||423530000000|2281.5|1|2024-02-09|15/12/2023||||373170000000|2281.5|1
2024-01-22 09:39:55|04511|976103|2492|91.75B|91750000000|405|1464107|4.38|33|2024-04-26|15/03/2024||||3580000000|405|1|2024-02-14|15/12/2023||0.42||3620000000|405|1
2024-01-22 09:40:00|04512|1177847|5076|384.37B|384370000000|1,573.00|877342|53.85|12|2024-05-10|15/03/2024||||216180000000|1573|1|2024-02-09|15/12/2023||||196700000000|1573|1
2024-01-22 09:40:05|04513|44119|1605|2.51T|2510000000000|2,001.5|8234272|37.37|42|2024-05-08|15/03/2024||100.9||693600000000|2001.5|1|2024-02-13|15/12/2023||54.2||569850000000|2001.5|1
2024-01-22 09:40:14|04514|946125|3774|546.17B|546170000000|3,085.0|511743|31.64|37|2024-05-14|15/03/2024||43.17||75700000000|3085|1|2024-02-07|15/12/2023||30.31||71570000000|3085|1
2024-01-22 09:40:23|04515|44229|3099|668.54B|668540000000|1,759.0|2372875|24.34|43|2024-05-08|15/03/2024||24.91||127150000000|1759|1|2024-02-02|15/12/2023||36.71||152880000000|1759|1
2024-01-22 09:40:36|04516|44132|7202|1.57T|1570000000000|2,062.0|3396858|36.65|43|2024-05-10|15/03/2024||17.54||983970000000|2062|1|2024-02-08|15/12/2023||57.22||904810000000|2062|1
2024-01-22 09:40:42|04517|946099|2593|516.59B|516590000000|4,280.0|398517|0.5|36|2024-02-28|15/01/2024||30.07||105700000000|4280|1|2023-12-01|15/10/2023|34.58|49.27|121370000000|120250000000|4495|1
2024-01-22 09:40:48|04518|44217|8001|9.56T|9560000000000|6,647.0|3577365|61.26|42|2024-05-07|15/03/2024||214.95||3545100000000|6647|1|2024-02-05|15/12/2023||108.31||3549190000000|6647|1
2024-01-22 09:40:54|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
2024-01-22 09:41:00|04520|952705|8088|382.98B|382980000000|6,665.0|214713|20.47|36|2024-05-10|15/03/2024||190.1||283590000000|6665|1|2024-02-07|15/12/2023||194.7||240000000000|6665|1
2024-01-22 09:41:06|04521|946279|8273|258.75B|258750000000|3,616.0|128020|25.58|37|2024-04-09|15/02/2024||||132300000000|3616|1|2024-01-09|15/11/2023|56.84||111500000000|115210000000|3657|1
2024-01-22 09:41:12|04522|44224|3086|363.90B|363900000000|1,393.5|1441928|16.25|42|2024-04-09|15/02/2024||29.76||123070000000|1393.5|1|2023-12-26|15/11/2023|33.19|24.8|94930000000|100350000000|1343.5|1
2024-01-22 09:41:18|04523|946303|8595|93.17B|93170000000|1,710.0|452918|-27.44|36|2024-01-26|15/12/2023|||||1710|1|2023-10-25|15/09/2023|26.75||3900000000||1551|1
2024-01-22 09:41:24|04524|940785|9201|1.23T|1230000000000|2,827.0|3109647|3.1|39|2024-05-03|15/03/2024||18.37||427070000000|2827|1|2024-02-02|15/12/2023||35.24||439240000000|2827|1
2024-01-22 09:41:30|04525|952973|9706|564.68B|564680000000|6,064.0|379933|-11.69|36|2024-05-10|15/03/2024||||55600000000|6064|1|2024-02-07|15/12/2023||||53700000000|6064|1
2024-01-22 09:41:36|04526|952851|8697|1.71T|1710000000000|3,287.0|1888285|75.55|36|2024-04-26|15/03/2024||25.38||37360000000|3287|1|2024-01-29|15/12/2023||27.06||38150000000|3287|1
2024-01-22 09:41:43|04527|959212|7182|5.44T|5440000000000|1,504.5|12440205|32.15|34|2024-05-15|15/03/2024||20.66||196930000000|1504.5|1|2024-02-14|15/12/2023||19.93||176260000000|1504.5|1
2024-01-22 09:41:48|04528|959213|6178|4.58T|4580000000000|1,391.5|9719197|25.5|34|2024-05-15|15/03/2024||24.99||1514440000000|1391.5|1|2024-02-14|15/12/2023||20.62||2370430000000|1391.5|1
2024-01-22 09:41:53|04529|959214|7181|1.03T|1030000000000|2,681.5|1241965|14.6|34|2024-05-15|15/03/2024||53.08||1366550000000|2681.5|1|2024-02-14|15/12/2023||52.26||1499850000000|2681.5|1
2024-01-22 09:41:59|04530|44305|5631|180.09B|180090000000|2,443.5|512513|-5.42|42|2024-05-08|15/03/2024||||92030000000|2443.5|1|2024-02-13|15/12/2023||||64650000000|2443.5|1
2024-01-22 09:42:05|04531|44219|2914|6.74T|6740000000000|3,801.0|8141583|44.22|41|2024-05-09|15/03/2024||86.59||698750000000|3801|1|2024-02-13|15/12/2023||16.73||664860000000|3801|1
2024-01-22 09:42:11|04532|952101|4552|144.76B|144760000000|1,161.0|467457|-25.35|36|2024-05-09|15/03/2024||14||10790000000|1161|1|2024-01-26|15/12/2023||11.38||10620000000|1161|1
2024-01-22 09:42:17|04533|952482|6951|344.66B|344660000000|6,730.0|429290|79.57|36|2024-05-16|15/03/2024||127.77||61860000000|6730|1|2024-02-09|15/12/2023||103.76||41720000000|6730|1
2024-01-22 09:42:23|04534|44290|5411|1.47T|1470000000000|2,318.5|3988202|40.16|42|2024-05-14|15/03/2024||153.46||1372140000000|2318.5|1|2024-02-06|15/12/2023||79.43||1357250000000|2318.5|1
2024-01-22 09:42:29|04535|44159|1963|412.43B|412430000000|1,713.0|1435818|3.63|43|2024-05-09|15/03/2024||||204740000000|1713|1|2024-02-09|15/12/2023||||198180000000|1713|1
2024-01-22 09:42:36|04536|946136|4185|841.98B|841980000000|4,051.0|1221442|42.35|37|2024-04-24|15/03/2024||20.81||108790000000|4051|1|2024-02-05|15/12/2023||38.54||110060000000|4051|1
2024-01-22 09:42:42|04537|44196|6473|450.86B|450860000000|1,317.0|1068252|44.2|42|2024-04-26|15/03/2024||||481700000000|1317|1|2024-02-02|15/12/2023||||459050000000|1317|1
2024-01-22 09:42:49|04538|952128|4686|208.41B|208410000000|3,245.0|139453|7.32|35|2024-02-12|15/12/2023|||||3245|1|2023-11-10|15/09/2023|54.06||10860000000||2840|1
2024-01-22 09:42:55|04539|946280|8282|231.13B|231130000000|1,326.5|713265|17.42|37|2024-05-06|15/03/2024||17.96||175780000000|1326.5|1|2024-02-06|15/12/2023||22.52||185240000000|1326.5|1
2024-01-22 09:43:01|04540|946329|9468|427.86B|427860000000|3,139.0|532190|30.02|36|2024-05-09|15/03/2024||||67570000000|3139|1|2024-02-08|15/12/2023||||68790000000|3139|1
2024-01-22 09:43:07|04541|946108|2811|276.14B|276140000000|3,211.0|177512|5.26|36|2024-02-01|15/12/2023||3.05||63850000000|3211|1|2023-10-27|15/09/2023|50.37|27.28|59540000000|63630000000|3088|1
2024-01-22 09:43:13|04542|44144|1812|1.29T|1290000000000|2,674.0|1783227|74.18|31|2024-05-15|15/03/2024||57.65||681290000000|2674|1|2024-02-13|15/12/2023||65.23||633190000000|2674|1
2024-01-22 09:43:20|04543|946095|2371|342.04B|342040000000|1,720.5|1355630|-19.47|37|2024-05-09|15/03/2024||24.55||17910000000|1720.5|1|2024-02-06|15/12/2023||24.21||17100000000|1720.5|1
2024-01-22 09:43:26|04544|946146|4521|132.20B|132200000000|3,490.0|116277|-7.63|36|2024-02-06|15/12/2023|||||3490|1|2023-11-08|15/09/2023|41.19||18020000000||3311|1
2024-01-22 09:43:32|04545|946323|9364|367.27B|367270000000|3,455.0|217832|32.06|36|2024-02-09|15/12/2023||||70300000000|3455|1|2023-11-10|15/09/2023|56.64||67250000000|69614000000|3046|1
2024-01-22 09:43:38|04546|946134|4118|233.43B|233430000000|3,600.0|200642|10.14|37|2024-05-10|15/03/2024||||201550000000|3600|1|2024-02-08|15/12/2023||||204350000000|3600|1
2024-01-22 09:43:44|04547|44288|9503|1.76T|1760000000000|1,976.5|3290340|63.07|42|2024-04-25|15/03/2024||64.75||1094520000000|1976.5|1|2024-01-31|15/12/2023||23.35||941230000000|1976.5|1
2024-01-22 09:43:53|04548|946156|4613|571.98B|571980000000|2,526.5|1005607|55.05|37|2024-05-10|15/03/2024||30.88||139460000000|2526.5|1|2024-02-08|15/12/2023||41.02||144190000000|2526.5|1
2024-01-22 09:43:59|04549|44150|4452|2.68T|2680000000000|5,757.0|1421447|10.21|42|2024-05-01|15/03/2024||||355500000000|5757|1|2024-02-07|15/12/2023||20.9||434580000000|5757|1
2024-01-22 09:44:05|04550|44117|7012|548.89B|548890000000|3,289.0|1850232|13.65|42|2024-05-07|15/03/2024||92.5||575160000000|3289|1|2024-02-09|15/12/2023||113.4||475500000000|3289|1
2024-01-22 09:44:11|04551|44243|9107|1.70T|1700000000000|7,269.0|15699152|152.96|42|2024-05-06|15/03/2024||102.8||210300000000|7269|1|2024-02-02|15/12/2023||125.8||241300000000|7269|1
2024-01-22 09:44:17|04552|44268|9433|10.62T|10620000000000|5,070.0|3689402|27.36|42|2024-05-09|15/03/2024||65.23||1538140000000|5070|1|2024-02-02|15/12/2023||87.39||1490210000000|5070|1
2024-01-22 09:44:22|04553|952896|9045|396.21B|396210000000|3,712.0|201662|5.18|35|2024-02-06|15/12/2023|||||3712|1|2023-11-09|15/09/2023|52.61||68440000000||3551|1
2024-01-22 09:44:29|04554|946313|9006|362.01B|362010000000|1,318.0|738968|-3.22|37|2024-05-08|15/03/2024||||103660000000|1318|1|2024-02-13|15/12/2023||18.89||72100000000|1318|1
2024-01-22 09:44:35|04555|44198|9008|547.17B|547170000000|4,484.0|909790|-2.01|42|2024-04-26|15/03/2024||8.8||102070000000|4484|1|2024-02-05|15/12/2023||67.15||103350000000|4484|1
2024-01-22 09:44:42|04556|44203|9009|1.18T|1180000000000|7,055.0|582642|93.98|42|2024-04-26|15/03/2024||41.66||76370000000|7055|1|2024-01-31|15/12/2023||59.71||72100000000|7055|1
2024-01-22 09:44:48|04557|946106|2809|353.35B|353350000000|2,534.0|460587|16.55|37|2024-04-02|15/02/2024|||||2534|1|2024-01-10|15/11/2023|7.33|7.33|119190000000|115450000000|2604|1
2024-01-22 09:44:54|04558|943426|6861|16.16T|16160000000000|66,720.0|603928|17.34|36|2024-04-24|15/03/2024||247.27||253940000000|66720|1|2024-02-02|15/12/2023||245.33||239130000000|66720|1
2024-01-22 09:45:01|04559|44204|2801|1.84T|1840000000000|9,600.0|570758|46.05|42|2024-04-25|15/03/2024||58.64||166810000000|9600|1|2024-02-05|15/12/2023||61.65||175180000000|9600|1
2024-01-22 09:45:08|04560|946089|1944|500.82B|500820000000|2,478.5|416287|76.47|37|2024-04-25|15/03/2024||||213440000000|2478.5|1|2024-01-31|15/12/2023||||155110000000|2478.5|1
2024-01-22 09:45:14|04561|946314|9041|907.91B|907910000000|4,783.0|548928|12.6|36|2024-02-14|15/12/2023||||429700000000|4783|1|2023-11-13|15/09/2023|70.75||404080000000|475008000000|4132|1
2024-01-22 09:45:20|04562|44189|2503|1.71T|1710000000000|2,108.0|2811638|7.04|41|2024-02-14|15/12/2023||44.6||562470000000|2108|1|2023-11-08|15/09/2023|64.12|61.38|577640000000|564410000000|2184.5|1
2024-01-22 09:45:26|04563|952180|4967|493.97B|493970000000|6,653.0|517605|-26.49|35|2024-02-09|15/12/2023||64.37||54960000000|6653|1|2023-11-07|15/09/2023|100.29|88.94|45490000000|45050000000|6291|1
2024-01-22 09:45:32|04564|951896|3038|856.68B|856680000000|3,897.0|1348763|0.99|36|2024-03-14|15/01/2024||||120290000000|3897|1|2023-12-15|15/10/2023|31.32|31.32|122780000000|120790000000|4156|1
2024-01-22 09:45:38|04565|44285|5406|786.56B|786560000000|1,998.0|8932218|197.53|42|2024-05-09|15/03/2024||95.41||683420000000|1998|1|2024-02-09|15/12/2023||78.73||635780000000|1998|1
2024-01-22 09:45:44|04566|951986|3635|564.55B|564550000000|1,798.0|1140820|-22.96|36|2024-04-22|15/03/2024||||29580000000|1798|1|2024-01-29|15/12/2023||||21310000000|1798|1
2024-01-22 09:45:51|04567|946249|7276|671.26B|671260000000|2,187.0|1073508|8.37|37|2024-04-23|15/03/2024||53||254920000000|2187|1|2024-01-30|15/12/2023||46.2||240650000000|2187|1
2024-01-22 09:45:57|04568|952668|7984|276.88B|276880000000|2,417.5|277480|33.97|35|2024-02-13|15/12/2023|||||2417.5|1|2023-10-30|15/09/2023|27.12||75230000000||2344.5|1
2024-01-22 09:46:03|04569|44151|6301|3.77T|3770000000000|3,998.0|4151117|33.4|42|2024-04-26|15/03/2024||84.55||995760000000|3998|1|2024-01-30|15/12/2023||100.24||928250000000|3998|1
2024-01-22 09:46:09|04570|44323|9766|1.23T|1230000000000|9,055.0|585645|48.22|42|2024-05-09|15/03/2024||84.62||96320000000|9055|1|2024-02-01|15/12/2023||120.79||97270000000|9055|1
2024-01-22 09:46:14|04571|44210|4902|204.98B|204980000000|413.5|3553052|-18.74|42|2024-05-13|15/03/2024||15.8||309930000000|413.5|1|2024-02-01|15/12/2023||7.6||288350000000|413.5|1
2024-01-22 09:46:20|04572|952168|4922|535.54B|535540000000|9,460.0|374653|-30.91|36|2024-05-09|15/03/2024||71.36||71400000000|9460|1|2024-02-14|15/12/2023||36.8||84310000000|9460|1
2024-01-22 09:46:27|04573|44166|6326|2.56T|2560000000000|2,191.0|3668440|16.22|41|2024-05-10|15/03/2024||65.99||843790000000|2191|1|2024-02-14|15/12/2023||27.09||699530000000|2191|1
2024-01-22 09:46:34|04574|44269|3405|513.35B|513350000000|1,531.5|1831950|45.7|40|2024-05-09|15/03/2024||29.58||205300000000|1531.5|1|2024-02-08|15/12/2023||25.88||203250000000|1531.5|1
2024-01-22 09:46:40|04575|946200|6370|618.04B|618040000000|5,511.0|895430|-2.16|37|2024-05-03|15/03/2024||64.29||97390000000|5511|1|2024-02-09|15/12/2023||57.35||96370000000|5511|1
2024-01-22 09:46:46|04576|993287|3549|306.49B|306490000000|3,248.0|427748|-55.92|31|2024-04-03|15/02/2024||41.55||111440000000|3248|1|2023-12-28|15/11/2023|-14.45|44.13|108180000000|102450000000|3500|1
2024-01-22 09:46:52|04577|44316|6971|3.13T|3130000000000|2,219.5|4445150|37.57|42|2024-04-25|15/03/2024||15.05||518590000000|2219.5|1|2024-02-01|15/12/2023||24.33||514720000000|2219.5|1
2024-01-22 09:46:59|04578|946090|1951|343.87B|343870000000|3,275.0|284632|43.92|37|2024-05-10|15/03/2024||123.2||204110000000|3275|1|2024-02-09|15/12/2023||52.65||167110000000|3275|1
2024-01-22 09:47:05|04579|44120|4151|1.27T|1270000000000|2,363.5|922950|-17.16|42|2024-05-08|15/03/2024||39.3||109200000000|2363.5|1|2024-02-07|15/12/2023||41.1||119020000000|2363.5|1
2024-01-22 09:47:11|04580|949896|1959|363.41B|363410000000|5,143.0|194497|53.08|37|2024-04-26|15/03/2024||201.17||165000000000|5143|1|2024-01-29|15/12/2023||60.98||102190000000|5143|1
2024-01-22 09:47:17|04581|102043|9508|504.33B|504330000000|1,070.0|1952680|48.59|40|2024-04-26|15/03/2024||-18.3||545090000000|1070|1|2024-01-31|15/12/2023||-8.8||524350000000|1070|1
2024-01-22 09:47:24|04582|976158|7180|374.17B|374170000000|867.7|3211008|85.68|31|2024-02-08|15/12/2023|||||867.70001220703|1|2023-11-13|15/09/2023|8.19||52670000000||915.59997558594|1
2024-01-22 09:47:32|04583|992794|9142|508.61B|508610000000|3,245.0|635333|11.72|31|2024-05-07|15/03/2024||-19.5||131770000000|3245|1|2024-02-06|15/12/2023||109.5||99260000000|3245|1
2024-01-22 09:47:37|04584|952471|6920|3.60T|3600000000000|40,000.0|12031915|56.12|36|2024-04-26|15/03/2024||139.98||47880000000|40000|1|2024-01-31|15/12/2023||137.83||46230000000|40000|1
2024-01-22 09:47:44|04585|946101|2651|834.65B|834650000000|8,332.0|456235|63.08|37|2024-04-11|15/02/2024||32.47||275940000000|8332|1|2024-01-12|15/11/2023|134.68|109.65|268650000000|266760000000|7458|1
2024-01-22 09:47:51|04586|946264|7966|188.21B|188210000000|2,762.0|185568|28.58|37|2024-05-06|15/03/2024||||73420000000|2761|1|2024-02-08|15/12/2023||||69990000000|2761|1
2024-01-22 09:47:57|04587|946166|4912|377.91B|377910000000|1,332.0|1525252|-4.84|36|2024-02-14|15/12/2023||28.8||109850000000|1332|1|2023-11-07|15/09/2023|16|20.72|103210000000|106860000000|1451|1
2024-01-22 09:48:03|04588|946184|5938|541.72B|541720000000|1,883.5|3068903|-8.56|37|2024-04-26|15/03/2024||23.49||379480000000|1883.5|1|2024-01-31|15/12/2023||15.06||402810000000|1883.5|1
2024-01-22 09:48:09|04589|946096|2413|1.61T|1610000000000|2,369.0|3126402|-34.92|37|2024-04-24|15/03/2024||19.19||64100000000|2369|1|2024-01-31|15/12/2023||22.63||66980000000|2369|1
2024-01-22 09:48:16|04590|946212|6592|325.48B|325480000000|2,539.0|377943|40.55|37|2024-04-25|15/03/2024||22.74||45450000000|2539|1|2024-02-14|15/12/2023||18.44||45260000000|2539|1
2024-01-22 09:48:22|04591|946210|6586|1.06T|1060000000000|3,936.0|777688|17.91|37|2024-04-25|15/03/2024||33.5||173060000000|3936|1|2024-01-31|15/12/2023||34.51||176500000000|3936|1
2024-01-22 09:48:28|04592|952608|7730|210.69B|210690000000|2,142.5|246817|17.23|36|2024-04-05|15/02/2024||||6720000000|2142.5|1|2024-01-12|15/11/2023|15.98||7110000000|7110000000|2233.5|1
2024-01-22 09:48:35|04593|44222|8002|4.25T|4250000000000|2,547.5|5547868|63.41|43|2024-05-09|15/03/2024||-2||2147880000000|2547.5|1|2024-02-02|15/12/2023||100.24||1986390000000|2547.5|1
2024-01-22 09:48:41|04594|102046|1333|147.36B|147360000000|2,922.0|208892|20.77|36|2024-02-05|15/12/2023|||||2922|1|2023-11-06|15/09/2023|84.07||256430000000||2603|1
2024-01-22 09:48:48|04595|44257|8252|472.36B|472360000000|2,515.0|916580|15.4|42|2024-05-09|15/03/2024||30||59910000000|2515|1|2024-02-08|15/12/2023||34.67||58200000000|2515|1
2024-01-22 09:48:54|04596|946176|5463|310.10B|310100000000|3,898.0|146700|40.75|37|2024-05-09|15/03/2024||||66110000000|3898|1|2024-02-07|15/12/2023||||67100000000|3898|1
2024-01-22 09:49:00|04597|949904|3088|1.14T|1140000000000|2,743.5|1465662|26.63|37|2024-05-10|15/03/2024||12.91||257590000000|2743.5|1|2024-02-14|15/12/2023||47.35||265440000000|2743.5|1
2024-01-22 09:49:07|04598|44152|7261|1.10T|1100000000000|1,749.0|6064287|78.56|42|2024-05-10|15/03/2024||58.31||1341540000000|1749|1|2024-02-07|15/12/2023||90.46||1216650000000|1749|1
2024-01-22 09:49:14|04599|952500|7167|443.17B|443170000000|436.8|3910942|32.66|35|2024-02-07|15/12/2023||||41700000000|436.79998779297|1|2023-11-10|15/09/2023|7.6||75410000000|43200000000|426.89999389648|1
2024-01-22 09:49:20|04600|946256|7459|505.39B|505390000000|2,390.5|513835|40.9|37|2024-05-15|15/03/2024||41.18||838710000000|2390.5|1|2024-02-05|15/12/2023||44.83||933190000000|2390.5|1
2024-01-22 09:49:27|04601|951799|2270|151.30B|151300000000|2,248.0|157168|28.3|36|2024-05-09|15/03/2024||||149570000000|2248|1|2024-02-09|15/12/2023||||156820000000|2248|1
2024-01-22 09:49:33|04602|44169|2269|978.55B|978550000000|3,500.0|949018|5.49|43|2024-05-09|15/03/2024||90.94||270590000000|3500|1|2024-02-08|15/12/2023||49.06||285590000000|3500|1
2024-01-22 09:49:40|04603|952986|9744|227.89B|227890000000|2,928.0|248142|20.09|36|2024-05-09|15/03/2024||||32050000000|2928|1|2024-02-01|15/12/2023||||32400000000|2928|1
2024-01-22 09:49:46|04604|976163|7780|174.62B|174620000000|2,290.5|407880|-13.42|33|2024-05-13|15/03/2024||15.82||30500000000|2290.5|1|2024-02-13|15/12/2023||30.32||30200000000|2290.5|1
2024-01-22 09:49:54|04605|952166|4919|115.68B|115680000000|3,544.0|191837|-34.54|35|2024-02-14|15/12/2023||49.24||13480000000|3544|1|2023-11-10|15/09/2023|9.04|37.22|11450000000|11510000000|4200|1
2024-01-22 09:50:03|04606|44201|6479|1.25T|1250000000000|3,082.0|1601678|46.78|42|2024-05-08|15/03/2024||45.27||342630000000|3082|1|2024-02-02|15/12/2023||56.01||386070000000|3082|1
2024-01-22 09:50:09|04607|949827|1417|181.57B|181570000000|1,942.0|235352|25.21|37|2024-05-15|15/03/2024||||174000000000|1942|1|2024-02-13|15/12/2023||||121000000000|1942|1
2024-01-22 09:50:15|04608|946343|9962|698.32B|698320000000|2,483.5|1273783|-19.51|37|2024-05-09|15/03/2024||26.39||95070000000|2483.5|1|2024-01-26|15/12/2023||26.34||92500000000|2483.5|1
2024-01-22 09:50:24|04609|44130|4188|1.29T|1290000000000|911|5277075|28.66|42|2024-05-10|15/03/2024||23.91||1146470000000|911|1|2024-02-06|15/12/2023||24.53||1129500000000|911|1
2024-01-22 09:50:29|04610|44247|8058|10.54T|10540000000000|2,602.5|15584040|80.65|42|2024-05-07|15/03/2024||98.52||4707500000000|2602.5|1|2024-02-06|15/12/2023||41.86||4895150000000|2602.5|1
2024-01-22 09:50:36|04611|44216|6503|4.62T|4620000000000|2,208.5|5780032|66.32|42|2024-04-26|15/03/2024||36.19||1387260000000|2208.5|1|2024-02-05|15/12/2023||30.63||1256730000000|2208.5|1
2024-01-22 09:50:41|04612|44158|8802|2.71T|2710000000000|2,145.5|5029762|29.6|42|2024-05-15|15/03/2024||53.94||517690000000|2145.5|1|2024-02-09|15/12/2023||38.65||355290000000|2145.5|1
2024-01-22 09:50:48|04613|946135|4182|492.29B|492290000000|2,448.5|989978|34.41|37|2024-05-09|15/03/2024||53.9||217250000000|2448.5|1|2024-02-09|15/12/2023||48.48||215500000000|2448.5|1
2024-01-22 09:50:54|04614|44112|7011|3.18T|3180000000000|9,493.0|4075305|92.02|42|2024-05-09|15/03/2024||255.4||1311610000000|9493|1|2024-02-06|15/12/2023||163.2||1100330000000|9493|1
2024-01-22 09:51:00|04615|44253|9301|358.73B|358730000000|4,633.0|273032|58.2|42|2024-04-26|15/03/2024||||70090000000|4633|1|2024-01-31|15/12/2023||||64100000000|4633|1
2024-01-22 09:51:06|04616|44325|5711|346.38B|346380000000|2,652.5|749710|19.85|42|2024-05-10|15/03/2024||181.78||429450000000|2652.5|1|2024-02-09|15/12/2023||-0.5813||431700000000|2652.5|1
2024-01-22 09:51:13|04617|44147|7211|685.64B|685640000000|462.3|11933193|-4.46|42|2024-05-07|15/03/2024||24.15||780990000000|462.29998779297|1|2024-02-01|15/12/2023||27.79||703700000000|462.29998779297|1
2024-01-22 09:51:19|04618|44287|8306|15.50T|15500000000000|1,308.0|70361304|38.44|39|2024-05-13|15/03/2024||16.78||904050000000|1308|1|2024-02-05|15/12/2023||26.25||982660000000|1308|1
2024-01-22 09:51:25|04619|946302|8593|1.47T|1470000000000|1,028.0|5260983|56.07|36|2024-02-09|15/12/2023|||||1028|1|2023-11-10|15/09/2023|12.29||465710000000|465700000000|983.09997558594|1
2024-01-22 09:51:30|04620|44232|8031|8.92T|8920000000000|5,978.0|4325777|53.93|42|2024-05-01|15/03/2024||100.15||3507760000000|5978|1|2024-02-02|15/12/2023||176.05||3366910000000|5978|1
2024-01-22 09:51:37|04621|44125|4183|837.44B|837440000000|4,463.0|834690|51.41|42|2024-05-15|15/03/2024||95.45||450490000000|4463|1|2024-02-07|15/12/2023||164.37||445870000000|4463|1
2024-01-22 09:51:43|04622|44153|8801|3.59T|3590000000000|3,844.0|3182165|62.61|42|2024-05-10|15/03/2024||51.53||667000000000|3844|1|2024-02-09|15/12/2023||48.43||517490000000|3844|1
2024-01-22 09:51:49|04623|44315|5706|271.53B|271530000000|4,757.0|494300|43.41|42|2024-05-08|15/03/2024||54.27||164630000000|4757|1|2024-02-07|15/12/2023||87.84||156470000000|4757|1
2024-01-22 09:51:56|04624|44238|9104|1.87T|1870000000000|5,200.0|6702252|52.35|41|2024-04-30|15/03/2024||130.9||355900000000|5200|1|2024-01-31|15/12/2023||119.4||391800000000|5200|1
2024-01-22 09:52:02|04625|952288|6005|303.35B|303350000000|2,755.5|255725|-13.04|36|2024-05-16|15/03/2024||||48500000000|2755.5|1|2024-02-07|15/12/2023||||33050000000|2755.5|1
2024-01-22 09:52:09|04626|44327|8411|6.56T|6560000000000|2,587.5|11736607|29.52|39|2024-05-15|15/03/2024||46.47||594290000000|2587.5|1|2024-02-02|15/12/2023||49.64||574610000000|2587.5|1
2024-01-22 09:52:15|04627|949912|4534|118.53B|118530000000|3,325.0|31007|0.6|37|2024-05-13|15/03/2024||||24700000000|3325|1|2024-02-05|15/12/2023||||27820000000|3325|1
2024-01-22 09:52:21|04628|1034504|3994|286.94B|286940000000|5,298.0|894210|17.68|29|2024-04-15|15/02/2024||-22.22||9270000000|5298|1|2024-01-12|15/11/2023|-23.34|-30.22|8800000000|8470000000|4447|1
2024-01-22 09:52:27|04629|949903|3064|719.77B|719770000000|1,446.0|2741398|-25.97|36|2024-02-02|15/12/2023||12.6||67130000000|1446|1|2023-10-26|15/09/2023|10.65|11.07|62820000000|63570000000|1212|1
2024-01-22 09:52:33|04630|951788|2201|243.16B|243160000000|2,680.5|441560|43.35|36|2024-05-10|15/03/2024||11.12||49000000000|2680.5|1|2024-02-08|15/12/2023||33.78||53500000000|2680.5|1
2024-01-22 09:52:41|04631|951797|2264|255.07B|255070000000|2,945.0|346238|-38.78|36|2024-05-09|15/03/2024||1.76||123690000000|2945|1|2024-02-09|15/12/2023||30.76||140130000000|2945|1
2024-01-22 09:52:47|04632|44128|8725|3.19T|3190000000000|6,030.0|1494942|44.09|43|2024-05-17|15/03/2024||154.06||1412000000000|6030|1|2024-02-14|15/12/2023||106.85||1335800000000|6030|1
2024-01-22 09:52:52|04633|943427|6981|5.75T|5750000000000|3,051.0|5729720|-58.09|38|2024-04-26|15/03/2024||17.82||391820000000|3051|1|2024-02-02|15/12/2023||33.09||440750000000|3051|1
2024-01-22 09:52:58|04634|946196|6268|336.71B|336710000000|2,805.0|630350|-19.09|35|2024-04-26|15/03/2024||||73500000000|2805|1|2024-02-13|15/12/2023||37.9||81200000000|2805|1
2024-01-22 09:53:04|04635|952678|8012|271.15B|271150000000|2,390.5|224997|19.52|36|2024-05-07|15/03/2024||||247500000000|2390.5|1|2024-02-06|15/12/2023||||246500000000|2390.5|1
2024-01-22 09:53:11|04636|946316|9048|452.56B|452560000000|2,307.5|466542|7.74|37|2024-05-08|15/03/2024||||151360000000|2307.5|1|2024-02-13|15/12/2023||||148850000000|2307.5|1
2024-01-22 09:53:16|04637|952895|9044|328.94B|328940000000|2,911.5|255108|2.78|36|2024-04-26|15/03/2024||||66220000000|2911.5|1|2024-01-31|15/12/2023||||64070000000|2911.5|1
2024-01-22 09:53:22|04638|44241|6701|2.51T|2510000000000|9,445.0|1198145|109.44|41|2024-04-26|15/03/2024||325.82||1048510000000|9445|1|2024-01-30|15/12/2023||95.49||830320000000|9445|1
2024-01-22 09:53:28|04639|952566|7518|186.12B|186120000000|2,347.5|918743|-32.73|36|2024-04-25|15/03/2024||79.33||63700000000|2347.5|1|2024-02-01|15/12/2023||26.14||43630000000|2347.5|1
2024-01-22 09:53:34|04640|946124|3659|1.94T|1940000000000|2,302.5|2655730|-20.94|37|2024-05-09|15/03/2024||||134300000000|2302.5|1|2024-02-08|15/12/2023||8||93610000000|2302.5|1
2024-01-22 09:53:40|04641|44275|5333|549.64B|549640000000|1,824.5|2007762|7.5|42|2024-04-26|15/03/2024||33.86||146760000000|1824.5|1|2024-01-31|15/12/2023||38.23||144310000000|1824.5|1
2024-01-22 09:53:45|04642|946173|5334|796.52B|796520000000|3,960.0|1099113|60.45|37|2024-04-26|15/03/2024||78.38||152180000000|3960|1|2024-01-31|15/12/2023||101.8||149690000000|3960|1
2024-01-22 09:53:51|04643|44174|2282|507.45B|507450000000|4,944.0|437712|34.41|42|2024-05-08|15/03/2024||39.75||299260000000|4944|1|2024-02-01|15/12/2023||68.69||359940000000|4944|1
2024-01-22 09:53:57|04644|946187|5991|276.36B|276360000000|1,220.0|401668|41.72|36|2024-02-13|15/12/2023|||||1220|1|2023-11-13|15/09/2023|31.79||182900000000||1151.5|1
2024-01-22 09:54:03|04645|44214|2871|448.18B|448180000000|3,505.0|540223|30.98|42|2024-05-14|15/03/2024||||163400000000|3505|1|2024-02-06|15/12/2023||||179950000000|3505|1
2024-01-22 09:54:10|04646|946213|6594|3.32T|3320000000000|5,782.0|3692777|-19.13|37|2024-04-23|15/03/2024||60.33||566830000000|5782|1|2024-01-24|15/12/2023||74.59||591030000000|5782|1
2024-01-22 09:54:17|04647|946266|7988|388.54B|388540000000|3,898.0|346203|18.83|37|2024-05-10|15/03/2024||6.74||87520000000|3898|1|2024-02-05|15/12/2023||78.73||91020000000|3898|1
2024-01-22 09:54:23|04648|946227|6849|385.39B|385390000000|4,576.0|234118|39.73|37|2024-05-09|15/03/2024||82.77||63800000000|4576|1|2024-02-02|15/12/2023||38.04||54300000000|4576|1
2024-01-22 09:54:30|04649|951775|2127|248.29B|248290000000|769.7|4587340|-54.94|36|2024-04-30|15/03/2024||10.17||11960000000|769.70001220703|1|2024-01-30|15/12/2023||8.33||11210000000|769.70001220703|1
2024-01-22 09:54:45|04650|946271|8056|444.64B|444640000000|4,422.0|336820|33.58|37|2024-05-09|15/03/2024||56.65||109430000000|4422|1|2024-02-01|15/12/2023||48.18||80130000000|4422|1
2024-01-22 09:54:52|04651|952906|9072|199.52B|199520000000|3,142.0|123232|32.41|35|2024-02-02|15/12/2023|||||3142|1|2023-11-10|15/09/2023|61.45||54880000000||3164|1
2024-01-22 09:54:59|04652|44172|7731|510.99B|510990000000|1,477.0|1964032|20.99|42|2024-05-09|15/03/2024||16.5||170740000000|1477|1|2024-02-08|15/12/2023||41.6||172670000000|1477|1
2024-01-22 09:55:05|04653|946265|7974|9.39T|9390000000000|8,103.0|4424457|46.73|37|2024-05-07|15/03/2024||54.03||280640000000|8103|1|2024-02-06|15/12/2023||106.09||572600000000|8103|1
2024-01-22 09:55:11|04654|44250|5214|282.32B|282320000000|3,167.0|710400|33.17|40|2024-02-05|15/12/2023||||77280000000|3167|1|2023-10-30|15/09/2023|-5.59||70190000000|76040000000|2793.5|1
2024-01-22 09:55:18|04655|44223|9147|781.79B|781790000000|8,872.0|345475|22.51|41|2024-02-14|15/12/2023||181.84||600350000000|8872|1|2023-11-13|15/09/2023|58.27|101.7|543490000000|556790000000|7703|1
2024-01-22 09:55:24|04656|44140|4272|222.90B|222900000000|1,345.5|308017|17.22|42|2024-01-31|15/12/2023|||||1345.5|1|2023-11-07|15/09/2023|20.68||49320000000||1339|1
2024-01-22 09:55:31|04657|44310|5703|109.21B|109210000000|1,767.0|240752|11.18|42|2024-05-14|15/03/2024||||147020000000|1767|1|2024-01-31|15/12/2023||||136500000000|1767|1
2024-01-22 09:55:37|04658|946155|4612|2.57T|2570000000000|1,096.0|2830383|-1.34|33|2024-05-15|15/03/2024||13.97||358650000000|1096|1|2024-02-14|15/12/2023||9.87||360360000000|1096|1
2024-01-22 09:55:44|04659|44289|3863|147.83B|147830000000|1,280.0|627712|38.2|42|2024-05-15|15/03/2024||||329240000000|1280|1|2024-02-09|15/12/2023||||306890000000|1280|1
2024-01-22 09:55:49|04660|952089|4516|344.04B|344040000000|5,120.0|367518|-23.3|36|2024-05-08|15/03/2024||41.43||37860000000|5120|1|2024-02-09|15/12/2023||113.51||35950000000|5120|1
2024-01-22 09:55:56|04661|946133|4114|202.71B|202710000000|5,516.0|111293|4.88|37|2024-05-07|15/03/2024||70.22||98380000000|5516|1|2024-02-06|15/12/2023||50.16||96880000000|5516|1
2024-01-22 09:56:03|04662|44280|5401|3.18T|3180000000000|3,455.0|6822752|31.05|42|2024-05-09|15/03/2024||88.14||2406070000000|3455|1|2024-02-07|15/12/2023||80.16||2231160000000|3455|1
2024-01-22 09:56:08|04663|44109|1332|245.87B|245870000000|791.2|1780833|50.19|42|2024-05-09|15/03/2024||||199600000000|791.20001220703|1|2024-02-06|15/12/2023||||207900000000|791.20001220703|1
2024-01-22 09:56:18|04664|44263|9432|16.06T|16060000000000|191.2|158442396|-95|43|2024-05-10|15/03/2024||3.12||3500550000000|191.19999694824|1|2024-02-08|15/12/2023||4.06||3304440000000|191.19999694824|1
2024-01-22 09:56:26|04665|946325|9404|436.66B|436660000000|1,715.0|712023|68.23|37|2024-05-09|15/03/2024||||110050000000|1715|1|2024-02-01|15/12/2023||||106550000000|1715|1
2024-01-22 09:56:32|04666|44233|9101|2.35T|2350000000000|5,016.0|7345155|54.47|42|2024-05-08|15/03/2024||85||481700000000|5016|1|2024-02-05|15/12/2023||85.2||561200000000|5016|1
2024-01-22 09:56:39|04667|946274|8086|198.73B|198730000000|1,224.0|524328|18.21|37|2024-05-09|15/03/2024||13.4||148260000000|1224|1|2024-02-08|15/12/2023||22.1||156750000000|1224|1
2024-01-22 09:56:45|04668|952892|9031|193.87B|193870000000|2,473.0|128502|3.37|35|2024-02-08|15/12/2023|||||2473|1|2023-11-10|15/09/2023|20.07||100340000000||2374.5|1
2024-01-22 09:56:52|04669|946083|1820|160.02B|160020000000|4,054.0|269250|2.5|37|2024-05-09|15/03/2024||||100340000000|4054|1|2024-02-06|15/12/2023||||90700000000|4054|1
2024-01-22 09:56:59|04670|44314|4021|815.46B|815460000000|5,866.0|692325|0.72|42|2024-05-10|15/03/2024||79.51||71780000000|5866|1|2024-02-09|15/12/2023||63.6||52510000000|5866|1
2024-01-22 09:57:06|04671|44127|7201|2.32T|2320000000000|583.7|27102847|34.67|42|2024-05-09|15/03/2024||11.81||3694810000000|583.70001220703|1|2024-02-08|15/12/2023||18.93||3366590000000|583.70001220703|1
2024-01-22 09:57:12|04672|44164|2002|607.89B|607890000000|2,045.0|1241350|26.63|42|2024-05-13|15/03/2024||17.83||203760000000|2045|1|2024-01-30|15/12/2023||25.05||221180000000|2045|1
2024-01-22 09:57:18|04673|44244|3105|188.93B|188930000000|1,204.0|575223|27.58|42|2024-05-09|15/03/2024||||120000000000|1204|1|2024-02-09|15/12/2023||||134000000000|1204|1
2024-01-22 09:57:25|04674|946110|2897|1.53T|1530000000000|5,027.0|1058463|50|37|2024-05-09|15/03/2024||42.39||183450000000|5027|1|2024-02-13|15/12/2023||57.22||198280000000|5027|1
2024-01-22 09:57:31|04675|946342|9843|2.08T|2080000000000|18,450.0|727728|12.87|40|2024-05-08|15/03/2024||196.38||243990000000|18450|1|2024-02-08|15/12/2023||218.54||222390000000|18450|1
2024-01-22 09:57:38|04676|44458|6988|1.62T|1620000000000|11,370.0|583082|44.32|42|2024-04-26|15/03/2024||138.61||224120000000|11370|1|2024-01-26|15/12/2023||198.52||246800000000|11370|1
2024-01-22 09:57:44|04677|952080|4403|548.43B|548430000000|6,851.0|155542|28.02|36|2024-05-08|15/03/2024||||64150000000|6851|1|2024-02-07|15/12/2023||||57850000000|6851|1
2024-01-22 09:57:49|04678|946241|7240|326.56B|326560000000|1,979.0|497520|67.49|37|2024-05-09|15/03/2024||||186760000000|1979|1|2024-02-02|15/12/2023||||206000000000|1979|1
2024-01-22 09:57:56|04679|44113|8604|2.26T|2260000000000|752.2|13362562|47.62|38|2024-04-25|15/03/2024||16.5||367000000000|752.20001220703|1|2024-01-31|15/12/2023||14.3||353000000000|752.20001220703|1
2024-01-22 09:58:03|04680|946116|3231|708.23B|708230000000|4,107.0|686782|47.14|37|2024-04-25|15/03/2024||92.46||244700000000|4107|1|2024-01-31|15/12/2023||92.68||135350000000|4107|1
2024-01-22 09:58:09|04681|946142|4307|2.58T|2580000000000|4,417.0|1283928|38.65|37|2024-04-25|15/03/2024||39.45||188120000000|4417|1|2024-01-31|15/12/2023||36.86||188440000000|4417|1
2024-01-22 09:58:15|04682|44186|6471|392.80B|392800000000|804.8|2062392|14.33|42|2024-05-07|15/03/2024||||204610000000|804.79998779297|1|2024-02-02|15/12/2023||||196200000000|804.79998779297|1
2024-01-22 09:58:21|04683|44191|6472|144.00B|144000000000|272.5|5239528|3.77|42|2024-05-10|15/03/2024||||214230000000|272.5|1|2024-02-02|15/12/2023||||210150000000|272.5|1
2024-01-22 09:58:27|04684|44308|9613|3.04T|3040000000000|2,160.0|4103072|12.27|42|2024-05-09|15/03/2024||37.83||1120490000000|2160|1|2024-02-07|15/12/2023||25.78||1065060000000|2160|1
2024-01-22 09:58:34|04685|44134|1802|983.37B|983370000000|1,370.0|2475128|41.05|43|2024-05-13|15/03/2024||33.71||621670000000|1370|1|2024-02-05|15/12/2023||17.15||569570000000|1370|1
2024-01-22 09:58:41|04686|952127|4684|2.18T|2180000000000|24,550.0|224970|22.42|36|2024-04-23|15/03/2024||160.72||28650000000|24550|1|2024-01-24|15/12/2023||168.24||28650000000|24550|1
2024-01-22 09:58:47|04687|44193|9007|832.01B|832010000000|2,325.0|1044325|40.36|42|2024-04-26|15/03/2024||-2.35||107470000000|2325|1|2024-02-08|15/12/2023||20.36||105500000000|2325|1
2024-01-22 09:58:53|04688|44284|3861|570.67B|570670000000|574.5|5336807|10.44|42|2024-05-10|15/03/2024||||459530000000|574.5|1|2024-02-05|15/12/2023||||446400000000|574.5|1
2024-01-22 09:59:00|04689|44141|6103|199.69B|199690000000|6,462.0|181385|34.71|42|2024-04-26|15/03/2024||166.07||60000000000|6462|1|2024-01-31|15/12/2023||158.35||57950000000|6462|1
2024-01-22 09:59:07|04690|44177|7733|2.65T|2650000000000|2,236.5|4798960|-4.68|43|2024-05-10|15/03/2024||38.92||258170000000|2236.5|1|2024-02-14|15/12/2023||25.07||236740000000|2236.5|1
2024-01-22 09:59:13|04691|946215|6645|1.02T|1020000000000|6,849.0|1085378|1.43|37|2024-04-25|15/03/2024||38.05||231030000000|6849|1|2024-02-05|15/12/2023||32.09||202460000000|6849|1
2024-01-22 09:59:19|04692|946147|4528|1.24T|1240000000000|2,594.5|1708425|-10.83|37|2024-05-09|15/03/2024||61.29||122090000000|2594.5|1|2024-01-31|15/12/2023||70.68||149660000000|2594.5|1
2024-01-22 09:59:26|04693|951943|3288|546.66B|546660000000|4,567.0|677108|-5.99|35|2024-02-14|15/12/2023||163||263000000000|4567|1|2023-11-14|15/09/2023|||363150000000|363150000000|5022|1
2024-01-22 09:59:32|04694|946163|4716|1.53T|1530000000000|11,970.0|116415|39.87|37|2024-03-21|15/02/2024||100.98||59000000000|11970|1|2023-12-19|15/11/2023|107.67|103.24|60050000000|59160000000|11045|1
2024-01-22 09:59:38|04695|946159|4661|9.14T|9140000000000|5,593.0|3538038|39.37|37|2024-04-26|15/03/2024||14.12||149800000000|5593|1|2024-01-30|15/12/2023||29.12||178550000000|5593|1
2024-01-22 09:59:44|04696|943425|8591|3.21T|3210000000000|2,844.0|4006650|27.93|38|2024-05-08|15/03/2024||83.38||790690000000|2844|1|2024-02-07|15/12/2023||80.11||740430000000|2844|1
2024-01-22 09:59:49|04697|44298|9532|1.27T|1270000000000|3,107.0|1374683|51.08|42|2024-04-23|15/03/2024||57.9||585700000000|3107|1|2024-01-30|15/12/2023||32||472570000000|3107|1
2024-01-22 09:59:58|04698|946191|6136|193.10B|193100000000|2,047.5|320028|7.65|37|2024-04-12|15/02/2024||||36500000000|2047.5|1|2024-01-11|15/11/2023|||39970000000|38790000000|2006.5|1
2024-01-22 10:00:05|04699|946165|4768|1.17T|1170000000000|6,168.0|492182|50.46|37|2024-04-25|15/03/2024||65.13||254760000000|6168|1|2024-01-31|15/12/2023||65.51||238350000000|6168|1
2024-01-22 10:00:14|04700|946153|4578|3.18T|3180000000000|5,861.0|1096015|40.96|37|2024-05-10|15/03/2024||101.5||475690000000|5861|1|2024-02-14|15/12/2023||73.19||508420000000|5861|1
2024-01-22 10:00:21|04701|951826|2427|219.18B|219180000000|1,737.0|1915122|80.21|35|2024-02-16|15/12/2023||||199280000000|1737|1|2023-11-15|15/06/2023|3.86||184840000000|189990000000|1204.5|1
2024-01-22 10:00:36|04702|952776|8283|285.89B|285890000000|4,555.0|103892|-0.22|36|2024-05-08|15/03/2024||||263400000000|4555|1|2024-01-31|15/12/2023||||300280000000|4555|1
2024-01-22 10:00:44|04703|946257|7532|1.99T|1990000000000|3,321.0|1858533|40.84|37|2024-05-07|15/03/2024||28.57||510350000000|3321|1|2024-02-13|15/12/2023||29.95||541320000000|3321|1
2024-01-22 10:00:50|04704|44256|6752|3.28T|3280000000000|1,406.0|10255912|22.68|42|2024-05-09|15/03/2024||12.27||2140310000000|1406|1|2024-02-02|15/12/2023||33.33||2113700000000|1406|1
2024-01-22 10:00:56|04705|946160|4666|314.18B|314180000000|1,850.0|1301397|-15.78|36|2024-02-29|15/01/2024||38.29||87150000000|1850|1|2023-12-14|15/10/2023|12.7|47.3|88620000000|88620000000|1816|1
2024-01-22 10:01:07|04706|946087|1893|234.10B|234100000000|823.6|1370593|27.25|37|2024-05-10|15/03/2024||||169940000000|823.59997558594|1|2024-02-08|15/12/2023||||154500000000|823.59997558594|1
2024-01-22 10:01:13|04707|969040|4587|178.41B|178410000000|1,376.5|998598|-30.96|32|2024-02-14|15/12/2023||9.97||9070000000|1376.5|1|2023-11-09|15/09/2023|32.92|28.19|13120000000|11050000000|1259|1
2024-01-22 10:01:20|04708|949899|2181|532.00B|532000000000|233.5|14284880|-91.46|37|2024-05-15|15/03/2024||||343530000000|233.5|1|2024-02-14|15/12/2023||||344750000000|233.5|1
2024-01-22 10:01:27|04709|952657|7956|189.73B|189730000000|1,585.5|1094983|-18.58|40|2024-02-15|15/12/2023||7.76||25210000000|1585.5|1|2023-11-08|15/09/2023|22.69|19.44|24940000000|26310000000|1600|1
2024-01-22 10:01:33|04710|952627|7846|163.20B|163200000000|4,142.0|122237|-8.05|35|2024-02-13|15/12/2023|||||4142|1|2023-11-07|15/09/2023|54.43||26850000000||5319|1
2024-01-22 10:01:39|04711|952172|4927|341.15B|341150000000|1,545.0|1008858|-13.24|36|2024-04-26|15/03/2024||15.96||42590000000|1545|1|2024-02-14|15/12/2023||13.43||47420000000|1545|1
2024-01-22 10:01:46|04712|961975|3923|437.00B|437000000000|2,429.5|1047238|36.12|32|2024-05-13|15/03/2024||10.78||10660000000|2429.5|1|2024-02-13|15/12/2023||7.76||9990000000|2429.5|1
2024-01-22 10:01:51|04713|952147|4755|1.41T|1410000000000|658.6|18485125|4.06|36|2024-05-10|15/03/2024||||528630000000|658.59997558594|1|2024-02-14|15/12/2023||4.14||596590000000|658.59997558594|1
2024-01-22 10:01:57|04714|952303|6098|9.56T|9560000000000|6,149.0|4861913|49.3|36|2024-05-13|15/03/2024||23.64||827980000000|6149|1|2024-02-09|15/12/2023||40.13||849550000000|6149|1
2024-01-22 10:02:04|04715|952874|8876|239.01B|239010000000|1,567.5|589792|-28.27|36|2024-05-09|15/03/2024||||37500000000|1567.5|1|2024-02-08|15/12/2023||||32900000000|1567.5|1
2024-01-22 10:02:09|04716|100158|6723|4.65T|4650000000000|2,638.0|14759950|103.02|40|2024-04-25|15/03/2024||58.43||362770000000|2638|1|2024-02-08|15/12/2023||47.4||361390000000|2638|1
2024-01-22 10:02:17|04717|946126|3941|234.16B|234160000000|945.1|990952|6.02|37|2024-05-10|15/03/2024||||204900000000|945.09997558594|1|2024-02-06|15/12/2023||||258420000000|945.09997558594|1
2024-01-22 10:02:25|04718|44292|8308|1.80T|1800000000000|770.3|12623068|7.95|43|2024-05-10|15/03/2024||17.42||165900000000|770.29998779297|1|2024-01-31|15/12/2023||15.13||144430000000|770.29998779297|1
2024-01-22 10:02:32|04719|952126|4681|270.47B|270470000000|2,546.0|373848|8.45|36|2024-05-13|15/03/2024||29.07||67370000000|2546|1|2024-02-09|15/12/2023||27.09||45900000000|2546|1
2024-01-22 10:02:43|04720|44192|7752|733.97B|733970000000|1,197.0|1871970|23.12|42|2024-05-08|15/03/2024||33.05||616570000000|1197|1|2024-02-06|15/12/2023||21.25||578000000000|1197|1
2024-01-22 10:02:51|04721|946185|5947|477.73B|477730000000|3,339.0|572868|3.15|37|2024-05-08|15/03/2024||64.72||121060000000|3339|1|2024-02-08|15/12/2023||52.62||115750000000|3339|1
2024-01-22 10:02:58|04722|946232|6963|1.05T|1050000000000|2,728.5|4406003|-72.37|37|2024-05-07|15/03/2024||23.76||127030000000|2728.5|1|2024-02-01|15/12/2023||30.27||125190000000|2728.5|1
2024-01-22 10:03:04|04723|949911|4527|685.10B|685100000000|3,010.0|916593|32.65|37|2024-05-10|15/03/2024||21.5||69470000000|3010|1|2024-02-09|15/12/2023||41.6||72410000000|3010|1
2024-01-22 10:03:10|04724|946255|7453|618.43B|618430000000|2,337.0|3677535|70.17|37|2024-04-11|15/02/2024||34.6||158080000000|2337|1|2024-01-12|15/11/2023|37.07|32.57|162910000000|160790000000|2460.5|1
2024-01-22 10:03:17|04725|946204|6417|424.91B|424910000000|9,148.0|682848|74.66|37|2024-05-09|15/03/2024||||34370000000|9148|1|2024-02-07|15/12/2023||||55630000000|9148|1
2024-01-22 10:03:25|04726|946317|9065|298.81B|298810000000|5,228.0|171335|11.96|37|2024-05-08|15/03/2024||||149300000000|5228|1|2024-01-30|15/12/2023||||146200000000|5228|1
2024-01-22 10:03:31|04727|946276|8136|485.00B|485000000000|6,167.0|672943|37.49|37|2024-05-10|15/03/2024||||26940000000|6167|1|2024-02-14|15/12/2023||||27600000000|6167|1
2024-01-22 10:03:37|04728|1131558|4443|149.45B|149450000000|1,405.0|1315820|-12.53|21|2024-04-10|15/02/2024||4.67||8400000000|1405|1|2024-01-12|15/11/2023|0.93|1.68|8220000000|8100000000|1485|1
2024-01-22 10:03:44|04729|946149|4536|536.27B|536270000000|1,476.5|1399172|44.74|37|2024-05-09|15/03/2024||7.65||79150000000|1476.5|1|2024-02-08|15/12/2023||13.29||72550000000|1476.5|1
2024-01-22 10:03:52|04730|946183|5929|525.89B|525890000000|2,389.0|754118|92.55|37|2024-05-13|15/03/2024||66.02||179430000000|2389|1|2024-01-31|15/12/2023||31||143140000000|2389|1
2024-01-22 10:03:58|04731|44179|2501|524.50B|524500000000|6,738.0|631128|128.66|41|2024-02-14|15/12/2023||||132250000000|6738|1|2023-11-10|15/09/2023|104.78||139220000000|133310000000|5420|1
2024-01-22 10:04:04|04732|952104|4887|248.84B|248840000000|5,682.0|240555|44.21|36|2024-05-08|15/03/2024||39.11||50010000000|5682|1|2024-02-14|15/12/2023||57.85||61200000000|5682|1
2024-01-22 10:04:10|04733|946294|8473|998.07B|998070000000|3,625.0|1985667|35.25|37|2024-04-25|15/03/2024||92.88||274100000000|3625|1|2024-02-07|15/12/2023||89.24||263350000000|3625|1
2024-01-22 10:04:16|04734|946339|9719|926.00B|926000000000|2,962.5|766955|46.42|37|2024-04-26|15/03/2024||40.26||128070000000|2962.5|1|2024-01-31|15/12/2023||31.9||118220000000|2962.5|1
2024-01-22 10:04:22|04735|44318|9735|2.36T|2360000000000|11,130.0|518665|45.63|31|2024-05-09|15/03/2024||119.3||315970000000|11130|1|2024-02-08|15/12/2023||123.1||287360000000|11130|1
2024-01-22 10:04:27|04736|946207|6460|463.03B|463030000000|2,145.5|1503693|8.21|37|2024-05-10|15/03/2024||-0.6||115900000000|2145.5|1|2024-02-09|15/12/2023||86||135540000000|2145.5|1
2024-01-22 10:04:33|04737|952890|9024|629.55B|629550000000|2,096.0|1614370|37.87|36|2024-05-09|15/03/2024||0.8||112790000000|2096|1|2024-02-08|15/12/2023||28.35||111810000000|2096|1
2024-01-22 10:04:39|04738|946217|6724|745.49B|745490000000|2,249.0|1273948|18.05|37|2024-04-26|15/03/2024||48.5||353790000000|2249|1|2024-02-02|15/12/2023||57.5||360830000000|2249|1
2024-01-22 10:04:45|04739|946318|9076|388.99B|388990000000|2,171.5|599273|86.08|37|2024-05-10|15/03/2024||||156700000000|2171.5|1|2024-02-09|15/12/2023||||165400000000|2171.5|1
2024-01-22 10:04:51|04740|946139|4204|935.53B|935530000000|2,206.5|1151910|17.32|37|2024-04-25|15/03/2024||||353350000000|2206.5|1|2024-01-30|15/12/2023||||318350000000|2206.5|1
2024-01-22 10:04:58|04741|44154|1928|2.26T|2260000000000|3,485.0|2080673|43.17|42|2024-03-08|15/01/2024||85.53||892670000000|3485|1|2023-12-07|15/10/2023|75.98|64.23|727070000000|766700000000|3137|1
2024-01-22 10:05:04|04742|44254|3382|5.08T|5080000000000|5,791.0|2460472|-3.25|42|2024-04-10|15/02/2024||73.77||2920930000000|5791|1|2024-01-11|15/11/2023|115.4|123.71|3033210000000|3020780000000|5712|1
2024-01-22 10:05:11|04743|952815|8410|359.75B|359750000000|307.3|4447745|16.44|36|2024-05-10|15/03/2024||2.78||59500000000|307.39999389648|1|2024-02-09|15/12/2023||4.5||54000000000|307.39999389648|1
2024-01-22 10:05:17|04744|1056361|9143|1.27T|1270000000000|2,026.0|1309157|8.85|27|2024-04-29|15/03/2024||30.56||333610000000|2026|1|2024-01-26|15/12/2023||40.95||365550000000|2026|1
2024-01-22 10:05:23|04745|969284|6753|696.34B|696340000000|1,071.5|3834393|3.55|31|2024-05-09|15/03/2024||0.2667||618100000000|1071.5|1|2024-02-06|15/12/2023||13.17||668360000000|1071.5|1
2024-01-22 10:05:29|04746|1011980|3697|490.50B|490500000000|28,020.0|290577|11.33|31|2024-04-11|15/02/2024||140.4||28270000000|28020|1|2024-01-12|15/11/2023|62.3|85.44|25070000000|25890000000|35210|1
2024-01-22 10:05:35|04747|946333|9507|221.51B|221510000000|1,082.0|699413|47.96|37|2024-04-25|15/03/2024||-3.2||220600000000|1082|1|2024-01-30|15/12/2023||25.7||204100000000|1082|1
2024-01-22 10:05:40|04748|946260|7701|1.23T|1230000000000|4,163.0|708247|9.61|37|2024-05-07|15/03/2024||58.5||146970000000|4163|1|2024-02-06|15/12/2023||41.6||123150000000|4163|1
2024-01-22 10:05:46|04749|946277|8227|611.36B|611360000000|16,635.0|161795|33.67|37|2024-04-01|15/02/2024||196.39||157500000000|16635|1|2023-12-25|15/11/2023|329.89|300.08|162820000000|165000000000|15670|1
2024-01-22 10:05:51|04750|946252|7309|1.96T|1960000000000|21,775.0|234172|0.74|37|2024-04-23|15/03/2024||262.44||128430000000|21775|1|2024-02-13|15/12/2023||175.04||105070000000|21775|1
2024-01-22 10:05:58|04751|44139|1803|741.52B|741520000000|1,030.0|3145932|46.56|43|2024-05-09|15/03/2024||19.65||583850000000|1030|1|2024-02-08|15/12/2023||18.11||467390000000|1030|1
2024-01-22 10:06:05|04752|44115|4063|11.52T|11520000000000|5,872.0|6762133|73.78|42|2024-04-26|15/03/2024||62.77||615850000000|5872|1|2024-01-26|15/12/2023||69.88||630620000000|5872|1
2024-01-22 10:06:10|04753|946234|6967|740.98B|740980000000|5,490.0|1127983|50.71|37|2024-04-26|15/03/2024||94.79||69060000000|5490|1|2024-01-31|15/12/2023||76.09||66350000000|5490|1
2024-01-22 10:06:17|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
2024-01-22 10:06:23|04755|44170|4507|2.13T|2130000000000|7,424.0|1112193|21.2|42|2024-05-08|15/03/2024||137.08||109670000000|7424|1|2024-01-31|15/12/2023||198.71||116320000000|7424|1
2024-01-22 10:06:30|04756|946119|3360|216.39B|216390000000|2,300.5|248470|-9.09|37|2024-05-10|15/03/2024||53.44||176690000000|2300.5|1|2024-02-09|15/12/2023||28.83||150880000000|2300.5|1
2024-01-22 10:06:36|04757|44215|4911|1.61T|1610000000000|4,016.0|3839310|-37.92|42|2024-05-09|15/03/2024||28.99||257030000000|4016|1|2024-02-09|15/12/2023||12.18||242620000000|4016|1
2024-01-22 10:06:43|04758|44322|5831|714.27B|714270000000|1,283.0|1583388|19.08|43|2024-05-09|15/03/2024||34.79|||1283|1|2024-02-01|15/12/2023||21.28||38200000000|1283|1
2024-01-22 10:06:49|04759|949826|1414|349.15B|349150000000|6,688.0|109358|26.43|37|2024-05-08|15/03/2024||73.16||23180000000|6688|1|2024-02-09|15/12/2023||62.57||21960000000|6688|1
2024-01-22 10:06:57|04760|952951|9601|130.91B|130910000000|9,567.0|52112|-9.44|36|2024-04-12|15/02/2024|||||9567|1|2024-01-12|15/11/2023|-58.96||19570000000||9861|1
2024-01-22 10:07:05|04761|44304|4004|546.67B|546670000000|3,021.0|1544388|42.92|42|2024-05-08|15/03/2024||||332000000000|3021|1|2024-02-14|15/12/2023||||351300000000|3021|1
2024-01-22 10:07:11|04762|951927|3197|545.66B|545660000000|2,405.0|1941233|57.41|36|2024-05-10|15/03/2024||||89600000000|2405|1|2024-02-14|15/12/2023||6.82||84570000000|2405|1
2024-01-22 10:07:18|04763|946197|6273|5.48T|5480000000000|85,390.0|231627|38.45|37|2024-05-15|15/03/2024||601.25||192130000000|85390|1|2024-02-13|15/12/2023||654.72||195480000000|85390|1
2024-01-22 10:07:24|04764|951783|2175|221.75B|221750000000|2,560.0|512382|-22.23|36|2024-04-26|15/03/2024||28.41||15210000000|2560|1|2024-01-31|15/12/2023||5.16||11870000000|2560|1
2024-01-22 10:07:30|04765|1116052|9434|9.45T|9450000000000|1,990.5|7848738|34.7|28|2024-05-08|15/03/2024||8.42||1639580000000|1990.5|1|2024-02-07|15/12/2023||22.71||1583130000000|1990.5|1
2024-01-22 10:07:35|04766|44333|9984|9.84T|9840000000000|6,723.0|8113903|14.13|42|2024-05-08|15/03/2024||72.33||1882220000000|6723|1|2024-02-08|15/12/2023||104.7||1808950000000|6723|1
2024-01-22 10:07:42|04767|951812|2331|410.10B|410100000000|817.5|1031518|-76.56|36|2024-05-10|15/03/2024||||138910000000|817.5|1|2024-01-31|15/12/2023||||127660000000|817.5|1
2024-01-22 10:07:47|04768|44199|2768|774.64B|774640000000|3,508.0|1661490|39.9|41|2024-02-02|15/12/2023|||||3508|1|2023-10-31|15/09/2023|115.2||631260000000||3094|1
2024-01-22 10:07:53|04769|44123|8630|2.53T|2530000000000|7,697.0|1226910|33.53|35|2024-05-17|15/03/2024||198.58||1054000000000|7697|1|2024-02-14|15/12/2023||132.39||1146000000000|7697|1
2024-01-22 10:07:59|04770|44266|6758|18.22T|18220000000000|14,800.0|3154752|29.53|31|2024-04-29|15/03/2024||125.03||2933670000000|14800|1|2024-02-01|15/12/2023||254.18||3576510000000|14800|1
2024-01-22 10:08:06|04771|946312|9003|273.94B|273940000000|2,800.5|162718|28.57|37|2024-04-25|15/03/2024||||68880000000|2800.5|1|2024-02-02|15/12/2023||||69280000000|2800.5|1
2024-01-22 10:08:11|04772|946337|9684|688.88B|688880000000|5,758.0|799488|-4.62|37|2024-05-10|15/03/2024||52.48||101330000000|5758|1|2024-02-05|15/12/2023||91.63||86700000000|5758|1
2024-01-22 10:08:17|04773|946230|6923|453.20B|453200000000|2,786.0|622237|8.31|37|2024-04-24|15/03/2024||45.9||125510000000|2786|1|2024-01-31|15/12/2023||61.2||121800000000|2786|1
2024-01-22 10:08:24|04774|44167|7270|2.18T|2180000000000|2,969.0|3216333|46.74|42|2024-05-10|15/03/2024||123.73||1227150000000|2969|1|2024-02-08|15/12/2023||122.3||1206610000000|2969|1
2024-01-22 10:08:31|04775|946259|7649|403.42B|403420000000|6,700.0|183623|15.17|37|2024-04-02|15/02/2024||100.67||187600000000|6700|1|2023-12-26|15/11/2023|99.14|85.75|184570000000|181930000000|6344|1
2024-01-22 10:08:38|04776|44279|3436|864.78B|864780000000|2,470.0|5620660|33.8|39|2024-05-09|15/03/2024||36.27||103000000000|2470|1|2024-02-14|15/12/2023||15.6||101020000000|2470|1
2024-01-22 10:08:44|04777|946138|4203|359.21B|359210000000|7,743.0|166187|93.85|37|2024-05-13|15/03/2024||||74250000000|7743|1|2024-02-05|15/12/2023||||73980000000|7743|1
2024-01-22 10:08:50|04778|44309|4005|552.95B|552950000000|338.3|13989947|-29.27|42|2024-05-15|15/03/2024||-5.14||696270000000|338.29998779297|1|2024-02-02|15/12/2023||-19.49||696840000000|338.29998779297|1
2024-01-22 10:08:56|04779|44242|8053|4.11T|4110000000000|3,384.0|3296038|48.63|42|2024-05-07|15/03/2024||95.57||1355890000000|3384|1|2024-02-05|15/12/2023||84.59||1642390000000|3384|1
2024-01-22 10:09:03|04780|44165|4506|185.14B|185140000000|467|2669307|-47.74|42|2024-05-10|15/03/2024||-62.52||91530000000|467|1|2024-01-31|15/12/2023||-39.92||81950000000|467|1
2024-01-22 10:09:11|04781|44126|5802|1.53T|1530000000000|1,952.0|2470892|30.22|42|2024-05-10|15/03/2024||60.59||1143710000000|1952|1|2024-02-05|15/12/2023||53.21||1089650000000|1952|1
2024-01-22 10:09:18|04782|949876|1911|936.26B|936260000000|4,591.0|1230700|93.65|36|2024-02-14|15/12/2023||152.9||498620000000|4591|1|2023-10-31|15/09/2023|92.54|190.8|416400000000|456350000000|3457|1
2024-01-22 10:09:25|04783|44156|6302|459.20B|459200000000|3,768.0|405985|37.8|41|2024-02-14|15/12/2023||87.2||291500000000|3768|1|2023-11-09|15/09/2023|96.68|89.8|262450000000|270300000000|3357|1
2024-01-22 10:09:31|04784|44330|5713|1.12T|1120000000000|4,073.0|1251968|-22.28|43|2024-05-09|15/03/2024||85.24||366450000000|4073|1|2024-02-08|15/12/2023||51.12||359850000000|4073|1
2024-01-22 10:09:37|04785|969280|8309|2.11T|2110000000000|2,899.0|2756040|23.53|31|2024-05-10|15/03/2024||41.99||186120000000|2899|1|2024-01-31|15/12/2023||55.96||184890000000|2899|1
2024-01-22 10:09:45|04786|44302|8316|9.75T|9750000000000|7,373.0|7313578|33.55|35|2024-05-13|15/03/2024||139.25||828130000000|7373|1|2024-02-01|15/12/2023||158.09||819490000000|7373|1
2024-01-22 10:09:53|04787|44255|5232|127.07B|127070000000|3,714.0|215232|14.61|42|2024-05-09|15/03/2024||||57700000000|3714|1|2024-02-09|15/12/2023||||60430000000|3714|1
2024-01-22 10:10:00|04788|44178|8830|2.22T|2220000000000|4,708.0|1487485|51.11|42|2024-05-09|15/03/2024||71.9||237410000000|4708|1|2024-02-09|15/12/2023||82.58||241510000000|4708|1
2024-01-22 10:10:16|04789|946171|5110|437.66B|437660000000|1,666.5|1136560|45.87|37|2024-05-09|15/03/2024||||283500000000|1666.5|1|2024-02-14|15/12/2023||40.3||329440000000|1666.5|1
2024-01-22 10:10:26|04790|946345|9989|530.38B|530380000000|4,535.0|304297|26.96|37|2024-05-10|15/03/2024||50.73||186230000000|4535|1|2024-02-14|15/12/2023||70.25||194830000000|4535|1
2024-01-22 10:10:33|04791|951840|2587|1.53T|1530000000000|4,944.0|609873|13.84|35|2024-02-15|15/12/2023||49.61||406480000000|4944|1|2023-11-10|15/09/2023|93.19|82.71|444270000000|440720000000|4640|1
2024-01-22 10:10:40|04792|946344|9987|383.24B|383240000000|4,844.0|348585|46.35|37|2024-05-08|15/03/2024||80.55||553540000000|4844|1|2024-02-09|15/12/2023||80.55||624340000000|4844|1
2024-01-22 10:10:47|04793|44162|7269|3.15T|3150000000000|6,556.0|2124613|51.56|42|2024-05-09|15/03/2024||169.6||1399760000000|26224|0.25|2024-02-07|15/12/2023||156.7||1351170000000|26224|0.25
2024-01-22 10:10:53|04794|946229|6869|1.75T|1750000000000|8,360.0|515220|-1.06|37|2024-05-08|15/03/2024||66.46||124890000000|8360|1|2024-02-09|15/12/2023||71.02||114030000000|8360|1
2024-01-22 10:10:59|04795|44148|8795|1.30T|1300000000000|2,422.0|2499057|20.06|43|2024-05-15|15/03/2024||44.98|||2422|1|2024-02-14|15/12/2023||43.22|||2422|1
2024-01-22 10:11:05|04796|952364|6395|152.80B|152800000000|1,204.0|256508|29.7|35|2024-02-14|15/12/2023||||70500000000|1204|1|2023-11-14|15/09/2023|13.3||70660000000|67810000000|1154|1
2024-01-22 10:11:12|04797|44260|5233|348.39B|348390000000|2,994.0|564395|41.28|43|2024-05-09|15/03/2024||||232940000000|2994|1|2024-02-08|15/12/2023||||244940000000|2994|1
2024-01-22 10:11:19|04798|44129|1801|1.01T|1010000000000|5,427.0|711670|25.5|43|2024-05-10|15/03/2024||182||571920000000|5427|1|2024-02-08|15/12/2023||52.42||410560000000|5427|1
2024-01-22 10:11:25|04799|946154|4581|705.57B|705570000000|8,606.0|384915|58.22|37|2024-05-13|15/03/2024||-28.68||75200000000|8606|1|2024-02-13|15/12/2023||82.95||85500000000|8606|1
2024-01-22 10:11:32|04800|102044|4091|1.64T|1640000000000|3,797.0|721237|83.95|40|2024-05-08|15/03/2024||71.62||323800000000|3797|1|2024-02-02|15/12/2023||55.1||317090000000|3797|1
2024-01-22 10:11:39|04801|44321|6976|462.87B|462870000000|3,731.0|1508990|-14.44|43|2024-05-09|15/03/2024||37.45||83230000000|3731|1|2024-02-07|15/12/2023||53.86||87270000000|3731|1
2024-01-22 10:11:47|04802|44194|2531|243.75B|243750000000|1,242.5|645468|22.5|41|2024-02-14|15/12/2023|||||1242.5|1|2023-11-09|15/09/2023|15.58||81660000000||1282|1
2024-01-22 10:11:53|04803|44252|8233|327.06B|327060000000|2,077.5|1116600|16.12|42|2024-04-08|15/02/2024||||132610000000|2077.5|1|2023-12-25|15/11/2023|58.9||113020000000|114900000000|1947.5|1
2024-01-22 10:11:58|04804|44155|4502|6.86T|6860000000000|4,381.0|4296713|4.72|42|2024-05-09|15/03/2024||7.98||926650000000|4381|1|2024-02-01|15/12/2023||28.38||1006520000000|4381|1
2024-01-22 10:12:02|04805|946324|||||||37|2024-05-10|15/03/2024||||98910000000|3578|1|2024-02-08|15/12/2023||||101420000000|3578|1
2024-01-22 10:12:08|04806|44271|6762|2.83T|2830000000000|7,476.0|2088643|70.11|42|2024-04-26|15/03/2024||65.44||488750000000|7476|1|2024-01-31|15/12/2023||108.08||548770000000|7476|1
2024-01-22 10:12:15|04807|952290|6028|376.19B|376190000000|3,518.0|369782|-8.21|36|2024-04-26|15/03/2024||46.88||56040000000|3518|1|2024-02-06|15/12/2023||41.35||54690000000|3518|1
2024-01-22 10:12:21|04808|44259|3401|257.58B|257580000000|1,340.0|920090|3.01|42|2024-05-09|15/03/2024||||261350000000|1340|1|2024-02-08|15/12/2023||||257550000000|1340|1
2024-01-22 10:12:28|04809|44185|4543|3.79T|3790000000000|5,084.0|2239815|36.53|42|2024-05-08|15/03/2024||32.25||219920000000|5084|1|2024-02-07|15/12/2023||40.54||227670000000|5084|1
2024-01-22 10:12:34|04810|946288|5844|695.14B|695140000000|2,335.0|840478|56.77|36|2024-01-31|15/12/2023||41.78|||2335|1|2023-11-13|15/09/2023|14.74|58.98|19200000000||8280.7998046875|0.25
2024-01-22 10:12:40|04811|946291|5832|188.47B|188470000000|1,033.0|485495|9.4|36|2024-02-02|15/12/2023|||||1033|1|2023-11-10|15/09/2023|17.72||44500000000||1147.5|1
2024-01-22 10:12:45|04812|946283|8334|276.08B|276080000000|709.9|1520447|43.07|36|2024-02-05|15/12/2023|||||709.90002441406|1|2023-11-08|15/09/2023|14.77||51560000000|21400000000|704.70001220703|1
2024-01-22 10:12:51|04813|946292|5830|298.75B|298750000000|978.1|1240533|34.82|36|2024-02-08|15/12/2023|||||978.09997558594|1|2023-11-10|15/09/2023|36.33||49400000000||985.90002441406|1
2024-01-22 10:12:58|04814|946209|6481|351.54B|351540000000|2,879.5|575560|10.05|37|2024-05-14|15/03/2024||||85000000000|2879.5|1|2024-02-14|15/12/2023||1.83||80200000000|2879.5|1
2024-01-22 10:13:04|04815|946122|3626|820.24B|820240000000|3,399.0|636603|-4.64|37|2024-05-08|15/03/2024||51.44||140280000000|3396|1|2024-02-02|15/12/2023||49.45||131300000000|3396|1
2024-01-22 10:13:11|04816|946130|4045|151.92B|151920000000|1,355.5|215258|18.82|37|2024-04-26|15/03/2024||||43700000000|1355.5|1|2024-02-13|15/12/2023||||42980000000|1355.5|1
2024-01-22 10:13:18|04817|44183|9001|840.31B|840310000000|4,084.0|404255|34.54|42|2024-04-26|15/03/2024||6.34||162830000000|4084|1|2024-02-07|15/12/2023||48.38||144900000000|4084|1
2024-01-22 10:13:24|04818|946084|1860|291.52B|291520000000|952.1|869460|35.72|37|2024-05-10|15/03/2024||24.5||165820000000|952.09997558594|1|2024-02-13|15/12/2023||14.5||140690000000|952.09997558594|1
2024-01-22 10:13:31|04819|44303|9602|833.51B|833510000000|4,779.0|484447|3.24|42|2024-04-12|15/02/2024||||66440000000|4779|1|2024-01-15|15/11/2023|38.09||63460000000|61340000000|4945|1
2024-01-22 10:13:38|04820|946336|9533|318.48B|318480000000|3,018.0|310293|29.33|37|2024-04-26|15/03/2024||2.2||279090000000|3018|1|2024-01-30|15/12/2023||4||100000000000|3018|1
2024-01-22 10:13:44|04821|952722|8129|213.06B|213060000000|3,298.0|286963|59.8|36|2024-05-10|15/03/2024||32.17||304950000000|3298|1|2024-02-08|15/12/2023||24.97||353800000000|3298|1
2024-01-22 10:13:50|04822|946332|9506|494.65B|494650000000|992|2436032|48.41|37|2024-04-25|15/03/2024||-31.7||809500000000|992|1|2024-01-31|15/12/2023||36.4||752100000000|992|1
2024-01-22 10:13:57|04823|44265|5301|218.65B|218650000000|1,026.0|1908907|-4.49|41|2024-02-13|15/12/2023||||92810000000|1026|1|2023-11-07|15/09/2023|25.66||89250000000|99290000000|1195|1
2024-01-22 10:14:05|04824|44143|8766|7.55T|7550000000000|3,831.0|4361765|38.8|43|2024-05-17|15/03/2024||87.9||1627000000000|3831|1|2024-02-14|15/12/2023||84.45||1658500000000|3831|1
2024-01-22 10:14:12|04825|44329|4043|178.44B|178440000000|2,483.0|394298|37.76|42|2024-04-26|15/03/2024||||96950000000|2483|1|2024-01-31|15/12/2023||||92050000000|2483|1
2024-01-22 10:14:18|04826|44278|9501|1.27T|1270000000000|796.8|60178540|73.5|42|2024-04-25|15/03/2024||-1.7||1878500000000|796.79998779297|1|2024-01-31|15/12/2023||1.6||1860900000000|796.79998779297|1
2024-01-22 10:14:24|04827|44237|8035|13.24T|13240000000000|28,700.0|3266795|94.92|42|2024-04-26|15/03/2024||215.4||495180000000|28700|1|2024-02-09|15/12/2023||184.14||446460000000|28700|1
2024-01-22 10:14:30|04828|44293|9531|1.39T|1390000000000|3,404.0|1489438|32.24|42|2024-04-24|15/03/2024||124.6||828220000000|3404|1|2024-02-02|15/12/2023||-10.4||700700000000|3404|1
2024-01-22 10:14:36|04829|952044|4186|415.43B|415430000000|3,437.0|695694|66.66|36|2024-05-15|15/03/2024||33.93||41000000000|3437|1|2024-02-13|15/12/2023||41.18||42900000000|3437|1
2024-01-22 10:14:42|04830|44168|8804|488.83B|488830000000|2,343.5|857423|49.24|43|2024-05-08|15/03/2024||57.01||108400000000|2343.5|1|2024-02-13|15/12/2023||79.36||144410000000|2343.5|1
2024-01-22 10:14:49|04831|44188|9005|1.05T|1050000000000|1,763.0|1209972|6.41|43|2024-05-10|15/03/2024||9.76||304780000000|1763|1|2024-02-09|15/12/2023||22.56||259040000000|1763|1
2024-01-22 10:14:55|04832|44457|3289|730.64B|730640000000|1,033.5|3037977|65.18|42|2024-05-08|15/03/2024||24.71||368160000000|1033.5|1|2024-02-07|15/12/2023||11.88||246030000000|1033.5|1
2024-01-22 10:15:00|04833|952609|7732|171.62B|171620000000|1,631.0|726220|5.86|36|2024-05-09|15/03/2024||54.5||57210000000|1631|1|2024-01-29|15/12/2023||38.9||51590000000|1631|1
2024-01-22 10:15:06|04834|44202|7911|1.37T|1370000000000|4,287.0|1039592|120.2|42|2024-05-14|15/03/2024||||436900000000|4287|1|2024-02-14|15/12/2023||||423300000000|4287|1
2024-01-22 10:15:15|04835|44264|3402|1.17T|1170000000000|732.1|4722002|-3.42|42|2024-05-09|15/03/2024||13.43||657670000000|732.09997558594|1|2024-02-08|15/12/2023||11.7||673540000000|732.09997558594|1
2024-01-22 10:15:20|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
2024-01-22 10:15:26|04837|44324|4042|594.24B|594240000000|1,864.0|1497270|21.11|42|2024-05-09|15/03/2024||||278670000000|1864|1|2024-02-05|15/12/2023||||257810000000|1864|1
2024-01-22 10:15:33|04838|44270|5332|669.14B|669140000000|3,941.0|727838|-19.35|42|2024-04-26|15/03/2024||37.68||184460000000|3941|1|2024-01-31|15/12/2023||83.06||195720000000|3941|1
2024-01-22 10:15:39|04839|44136|5901|404.69B|404690000000|2,377.5|465440|45.27|41|2024-02-07|15/12/2023|||||2377.5|1|2023-11-06|15/09/2023|35.42||236610000000||2444.5|1
2024-01-22 10:15:45|04840|946109|2875|820.90B|820900000000|8,048.0|660628|60.98|37|2024-05-10|15/03/2024||102.61||122140000000|8048|1|2024-01-31|15/12/2023||126.35||128910000000|8048|1
2024-01-22 10:15:52|04841|946170|5105|362.98B|362980000000|2,355.0|1562902|57.38|37|2024-05-10|15/03/2024||49.57||120410000000|2355|1|2024-02-14|15/12/2023||115.48||149300000000|2355|1
2024-01-22 10:15:59|04842|44234|3101|97.61B|97610000000|1,112.0|382442|11.28|42|2024-05-09|15/03/2024||||110000000000|1112|1|2024-02-08|15/12/2023||||110000000000|1112|1
2024-01-22 10:16:05|04843|946251|7282|355.98B|355980000000|2,866.0|530298|39.26|37|2024-04-26|15/03/2024||||270200000000|2866|1|2024-02-02|15/12/2023||||262400000000|2866|1
2024-01-22 10:16:11|04844|946115|3116|448.84B|448840000000|2,410.5|658770|30.87|37|2024-04-26|15/03/2024||87.79||489250000000|2410.5|1|2024-02-02|15/12/2023||76.27||506770000000|2410.5|1
2024-01-22 10:16:16|04845|946195|6201|3.92T|3920000000000|12,670.0|665655|64.5|37|2024-04-26|15/03/2024||85.7||903640000000|12670|1|2024-02-02|15/12/2023||246.47||929750000000|12670|1
2024-01-22 10:16:22|04846|985692|7203|40.12T|40120000000000|2,982.0|31240728|58.55|32|2024-05-08|15/03/2024||40.2||10830160000000|2982|1|2024-02-06|15/12/2023||81.93||11307310000000|2982|1
2024-01-22 10:16:28|04847|44227|8015|3.43T|3430000000000|9,734.0|849327|88.4|41|2024-02-02|15/12/2023|||||9734|1|2023-10-31|15/09/2023|241.68||2594480000000||7922|1
2024-01-22 10:16:36|04848|44200|4704|1.11T|1110000000000|8,155.0|893028|32.29|43|2024-05-09|15/03/2024||67.9||61620000000|8155|1|2024-02-15|15/12/2023||48.85||66580000000|8155|1
2024-01-22 10:16:42|04849|946254|7313|234.70B|234700000000|1,840.0|403687|20.29|37|2024-04-26|15/03/2024||40.3||108800000000|1840|1|2024-02-01|15/12/2023||38.8||109500000000|1840|1
2024-01-22 10:16:48|04850|946150|4540|205.84B|205840000000|2,714.5|155360|1.02|37|2024-05-07|15/03/2024||21.9||35960000000|2714.5|1|2024-02-06|15/12/2023||66.3||39900000000|2714.5|1
2024-01-22 10:16:54|04851|946120|3391|620.89B|620890000000|12,795.0|215435|35.31|37|2024-03-18|15/02/2024||155.37||260720000000|12795|1|2023-12-19|15/11/2023|160.5|129.71|255890000000|255600000000|12045|1
2024-01-22 10:17:01|04852|946326|9409|179.35B|179350000000|1,769.0|173647|35.38|37|2024-05-08|15/03/2024||||77250000000|1769|1|2024-02-08|15/12/2023||||80600000000|1769|1
2024-01-22 10:17:08|04853|44135|4208|232.53B|232530000000|2,395.0|568085|22.65|42|2024-05-09|15/03/2024||||131000000000|2395|1|2024-02-05|15/12/2023||||124060000000|2395|1
2024-01-22 10:17:15|04854|946219|6728|344.76B|344760000000|7,034.0|352755|22.78|37|2024-05-10|15/03/2024||108.65||61800000000|7034|1|2024-02-13|15/12/2023||70.06||59300000000|7034|1
2024-01-22 10:17:21|04855|946275|8113|3.02T|3020000000000|5,136.0|1242695|6.47|35|2024-02-07|15/12/2023||31.7||256180000000|5136|1|2023-11-07|15/09/2023|44.52|42.52|233490000000|246980000000|5304|1
2024-01-22 10:17:28|04856|946231|6925|219.12B|219120000000|2,059.5|616753|21.48|37|2024-05-09|15/03/2024||25||51550000000|2059.5|1|2024-02-09|15/12/2023||25.7||48700000000|2059.5|1
2024-01-22 10:17:34|04857|952141|4732|690.00B|690000000000|2,885.0|779490|39.53|36|2024-05-07|15/03/2024||||25100000000|2885|1|2024-02-06|15/12/2023||||22400000000|2885|1
2024-01-22 10:17:40|04858|946121|3591|191.93B|191930000000|3,455.0|190792|45.11|37|2024-05-16|15/03/2024||||50000000000|3455|1|2024-02-09|15/12/2023||||52000000000|3455|1
2024-01-22 10:17:46|04859|949905|3141|490.89B|490890000000|2,381.0|1356575|-16.93|35|2024-04-10|15/02/2024||26.18||311740000000|2381|1|2024-01-09|15/11/2023|20.19|22.95|299440000000|302840000000|2514.5|1
2024-01-22 10:17:53|04860|44213|9021|1.50T|1500000000000|6,161.0|1192230|11.28|42|2024-04-26|15/03/2024||-23.03||442650000000|6161|1|2024-01-31|15/12/2023||107.11||380850000000|6161|1
2024-01-22 10:18:00|04861|946093|2267|987.41B|987410000000|3,198.0|1636965|-65.11|37|2024-05-10|15/03/2024||28.87||117050000000|3198|1|2024-02-09|15/12/2023||52.23||138000000000|3198|1
2024-01-22 10:18:06|04862|946341|9831|309.01B|309010000000|448.1|4248533|-3.23|37|2024-05-09|15/03/2024||11.96||431620000000|448.10000610352|1|2024-02-01|15/12/2023||19.32||407080000000|448.10000610352|1
2024-01-22 10:18:11|04863|946293|8418|294.32B|294320000000|1,339.0|703668|52.98|36|2024-02-02|15/12/2023|||||1339|1|2023-11-10|15/09/2023|21.73||43800000000|23800000000|1289|1
2024-01-22 10:18:18|04864|44212|7951|561.22B|561220000000|3,317.0|1060785|-29.81|42|2024-05-08|15/03/2024||61.85||117190000000|3317|1|2024-02-06|15/12/2023||89.03||125130000000|3317|1
2024-01-22 10:18:24|04865|946248|7272|1.45T|1450000000000|1,468.5|6830621|41.82|37|2024-05-10|15/03/2024||71.11||650570000000|1468.5|1|2024-02-13|15/12/2023||49.62||628850000000|1468.5|1
2024-01-22 10:18:31|04866|44228|9064|913.88B|913880000000|2,619.5|1171943|27.93|42|2024-04-25|15/03/2024||26.91||409670000000|2619.5|1|2024-02-05|15/12/2023||109.1||509940000000|2619.5|1
2024-01-22 10:18:38|04867|946175|5444|506.33B|506330000000|7,955.0|177875|58.37|37|2024-04-26|15/03/2024||||40600000000|7955|1|2024-01-31|15/12/2023||||42000000000|7955|1
2024-01-22 10:18:44|04868|946092|2212|744.11B|744110000000|3,615.0|849048|134.62|36|2024-02-14|15/12/2023||36.32||320460000000|3615|1|2023-10-25|15/09/2023|23.39|17.96|282280000000|278630000000|2737|1
2024-01-22 10:18:50|04869|952774|8279|334.23B|334230000000|8,624.0|44413|29.29|36|2024-05-09|15/03/2024||||144520000000|8624|1|2024-02-13|15/12/2023||||160160000000|8624|1
2024-01-22 10:18:56|04870|44226|6506|1.55T|1550000000000|5,945.0|1471842|24.85|44|2024-04-11|15/02/2024||53.03||146980000000|5945|1|2024-01-12|15/11/2023|40.39|48.23|135350000000|139860000000|6037|1
2024-01-22 10:19:02|04871|44291|6841|765.52B|765520000000|2,952.0|887428|37.16|43|2024-05-07|15/03/2024||22.73||135200000000|2952|1|2024-02-06|15/12/2023||47.43||124720000000|2952|1
2024-01-22 10:19:09|04872|44230|5101|552.01B|552010000000|3,437.0|641010|65.57|42|2024-05-10|15/03/2024||48.76||215790000000|3437|1|2024-02-16|15/12/2023||145.1||293220000000|3437|1
2024-01-22 10:19:14|04873|953009|9861|218.61B|218610000000|3,381.0|393605|45|36|2024-04-10|15/02/2024||||44800000000|3381|1|2024-01-11|15/11/2023|22.55||47240000000|44550000000|3350|1
2024-01-22 10:19:20|04874|44195|4689|3.60T|3600000000000|480|15539312|32.02|32|2024-04-26|15/03/2024||0.201||475350000000|480|1|2024-02-06|15/12/2023||2.4||487160000000|480|1
2024-01-22 10:19:26|04875|952499|7164|372.45B|372450000000|5,419.0|228188|12.25|36|2024-05-06|15/03/2024||||19970000000|5419|1|2024-02-05|15/12/2023||||10940000000|5419|1
2024-01-22 10:19:32|04876|946258|7550|1.15T|1150000000000|7,590.0|1076800|130.08|37|2024-05-10|15/03/2024||||240250000000|7590|1|2024-02-09|15/12/2023||||232850000000|7590|1
2024-01-22 10:19:38|04877|946140|4205|273.76B|273760000000|1,300.0|847828|-0.58|37|2024-04-24|15/03/2024||49.56||99540000000|1300|1|2024-01-31|15/12/2023||32.85||97080000000|1300|1
2024-01-22 10:19:45|04878|946113|3092|989.68B|989680000000|3,300.0|1297798|4.59|37|2024-04-25|15/03/2024||31.95||50820000000|3300|1|2024-01-31|15/12/2023||40.68||56260000000|3300|1
2024-01-22 10:19:52|04879|44176|6366|88.08B|88080000000|341|1148388|-10.5|43|2024-05-10|15/03/2024||||100610000000|341|1|2024-02-05|15/12/2023||||115000000000|341|1
2024-01-22 10:19:59|04880|44197|7762|227.00B|227000000000|931|1539662|56.59|43|2024-05-10|15/03/2024||5.5||71040000000|931|1|2024-02-13|15/12/2023||25.8||81600000000|931|1
2024-01-22 10:20:05|04881|44131|5803|328.20B|328200000000|1,189.5|2276617|25.82|42|2024-05-10|15/03/2024||6.31||176240000000|1189.5|1|2024-02-08|15/12/2023||46.12||203310000000|1189.5|1
2024-01-22 10:20:15|04882|44331|7004|157.23B|157230000000|938|901582|16.27|42|2024-05-10|15/03/2024||||167810000000|938|1|2024-02-05|15/12/2023||||140000000000|938|1
2024-01-22 10:20:21|04883|44118|8628|207.09B|207090000000|806|1207027|3.49|41|2024-01-26|15/12/2023|||||806|1|2023-10-25|15/09/2023|9.3||9610000000||740|1
2024-01-22 10:20:27|04884|44326|7003|74.68B|74680000000|773|6287828|95.84|41|2024-02-14|15/12/2023|||||773|1|2023-11-09|15/09/2023|32.36||73980000000||412|1
2024-01-22 10:20:32|04885|44245|5202|55.01B|55010000000|604|1329005|0.84|42|2024-05-10|15/03/2024||||209080000000|604|1|2024-02-09|15/12/2023||||201840000000|604|1
2024-01-22 10:20:38|04886|44251|6703|90.58B|90580000000|1,046.0|481170|46.76|41|2024-02-07|15/12/2023||||95600000000|1045|1|2023-11-08|15/09/2023|5.09||93330000000|87600000000|962|1
2024-01-22 10:20:44|04887|44300|5541|24.40B|24400000000|1,254.0|415248|-39.29|42|2024-02-09|15/12/2023|||||1254|1|2023-11-09|15/09/2023|-53.55||3870000000||1308|1
2024-01-22 10:20:50|04888|44258|9412|217.63B|217630000000|757|784643|54.29|42|2024-04-25|15/03/2024||||32190000000|757|1|2024-02-07|15/12/2023||||30310000000|757|1
2024-01-22 10:20:55|04889|44320|5707|15.34B|15340000000|1,131.0|182740|-47.95|42|2024-02-14|15/12/2023|||||1131|1|2023-11-10|15/09/2023|-1685.23||30650000000||1563|1
2024-01-22 10:21:02|04890|44239|3103|9.69B|9690000000|169.0|488515|-29.71|43|2024-05-10|15/03/2024||||33600000000|169|1|2024-02-07|15/12/2023||||32800000000|169|1
2024-01-22 10:21:06|04891|949806|A2M|3.29B|3290000000|4.9|2622568|-34.89|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2024-01-22 10:21:11|04892|7433|ABG|938.34M|938340000|1.05|951005|-16.2|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
2024-01-22 10:21:22|04893|7722|ABC|2.00B|2000000000|3.07|647819|67.12|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
2024-01-22 10:21:27|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
2024-01-22 10:21:33|04895|618|AGL|5.77B|5770000000|8.58|1910394|11.71|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
2024-01-22 10:21:38|04896|7462|ALQ|6.15B|6150000000|12.71|721907|-3.72|24|2024-02-28|15/12/2023|||||12.710000038147|1|2023-11-13|15/09/2023||29.00|||10.739999771118|1
2024-01-22 10:21:45|04897|101951|ALU|6.41B|6410000000|48.52|305251|30.3|22|2024-02-19|15/12/2023||0.22||121650000|48.520000457764|1|2023-10-12|15/09/2023|||||43.419998168945|1
2024-01-22 10:21:50|04898|629|AWC|3.03B|3030000000|1.04|12478765|-35.46|28|2024-04-17|15/03/2024|||||1.039999961853|1|2024-01-17|15/12/2023||-0.01||-5330000|1.0449999570847|1
2024-01-22 10:21:57|04899|621|AMC|20.75B|20750000000|14.34|1570861|-15.5|32|2024-04-30|15/03/2024||0.2687||5630000000|14.340000152588|1|2024-01-30|15/12/2023||0.2314||5300000000|14.340000152588|1
2024-01-22 10:22:03|04900|630|AMP|2.59B|2590000000|0.95|12922845|-29.48|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
2024-01-22 10:22:09|04901|1161838|ALD|8.28B|8280000000|35.25|654076|17.64|24|2024-02-19|15/12/2023||171.00||16976000000|35.25|1|2023-10-24|15/09/2023||||96000000|31.389999389648|1
2024-01-22 10:22:15|04902|7689|ANN|2.93B|2930000000|23.68|211372|-19.2|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
2024-01-22 10:22:20|04903|636|ANZ|79.52B|79520000000|26.5|5993550|7.21|35|2024-02-15|15/12/2023|||||26.5|1|2023-11-12|15/09/2023||118.00||10567000000|25.469999313354|1
2024-01-22 10:22:26|04904|7374|APE|3.69B|3690000000|14.41|265539|26.89|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
2024-01-22 10:22:31|04905|7596|APA|10.41B|10410000000|8.14|2593721|-22.7|23|2024-02-22|15/12/2023||0.1617||1408000000|8.1400003433228|1|2023-12-13|15/09/2023|||||8.670000076294|1
2024-01-22 10:22:37|04906|947527|APX|59.21M|59210000|0.28|3466010|-88.35|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
2024-01-22 10:22:42|04907|7778|ARB|2.73B|2730000000|33.3|151273|16.61|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
2024-01-22 10:22:49|04908|7387|ALL|28.03B|28030000000|43.74|1271298|31.85|34|2024-01-25|15/12/2023|||||43.740001678467|1|2023-11-14|15/09/2023||107.00||3073000000|40.259998321533|1
2024-01-22 10:22:55|04909|633|ASX|12.79B|12790000000|66.29|378537|-4.23|34|2024-02-15|15/12/2023||131.17||506360000|66.290000915527|1|2023-10-05|15/09/2023|||||55.950000762939|1
2024-01-22 10:23:02|04910|32445|ALX|7.88B|7880000000|5.45|2570144|-19.62|34|2024-02-29|15/12/2023||0.2773||169000000|5.4499998092651|1|2023-10-19|15/09/2023|||||5.4499998092651|1
2024-01-22 10:23:08|04911|7786|AUB|3.21B|3210000000|29.71|219165|25.66|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
2024-01-22 10:23:16|04912|14232|AIA|11.73B|11730000000|8.58|530801|2.18|33|2024-02-21|15/12/2023|||||8|1|2023-11-29|15/09/2023|||||7.3600001335144|1
2024-01-22 10:23:22|04913|32570|AZJ|6.76B|6760000000|3.69|4238878|-2.01|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
2024-01-22 10:23:28|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
2024-01-22 10:23:33|04915|7470|ASB|696.70M|696700000|1.93|600171|9.66|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
2024-01-22 10:23:39|04916|7793|BOQ|3.91B|3910000000|5.95|2323207|-15.02|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
2024-01-22 10:23:44|04917|947573|BAP|1.80B|1800000000|5.3|1071287|-17|23|2024-02-22|15/12/2023||21.00||1010000000|5.3000001907349|1|2023-11-29|15/09/2023|||||5.1300001144409|1
2024-01-22 10:23:51|04918|7466|BPT|3.53B|3530000000|1.55|5394440|-2.98|36|2024-02-12|15/12/2023||8.00||383500000|1.5499999523163|1|2023-10-19|15/09/2023|||397000000|398000000|1.5950000286102|1
2024-01-22 10:23:58|04919|101956|BGA|1.13B|1130000000|3.7|618075|-6.35|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
2024-01-22 10:24:04|04920|7528|BEN|5.51B|5510000000|9.74|1340182|-3.57|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
2024-01-22 10:24:10|04921|617|BHP|230.32B|230320000000|45.85|6982737|-8.24|26|2024-04-17|15/03/2024||||18600000|45.849998474121|1|2024-02-19|15/12/2023||1.43||20800000|45.849998474121|1
2024-01-22 10:24:17|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
2024-01-22 10:24:25|04923|620|BSL|10.02B|10020000000|22.54|1396866|20.68|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
2024-01-22 10:24:31|04924|7411|BLD|5.89B|5890000000|5.33|1156916|57.84|32|2023-10-30|15/09/2023|||||4.5199999809265|1|2023-08-09|15/06/2023||5.05||1631000000|4.3600001335144|1
2024-01-22 10:24:38|04925|631|BXB|20.18B|20180000000|14.53|3531138|23.98|27|2024-02-23|15/12/2023||0.23||2902000000|14.529999732971|1|2023-10-25|15/09/2023|||1640000000||14.359999656677|1
2024-01-22 10:24:45|04926|39192|BRG|3.88B|3880000000|27.07|205049|31.18|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
2024-01-22 10:24:50|04927|7541|BKW|4.32B|4320000000|28.49|138118|18|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
2024-01-22 10:24:56|04928|7694|BWP|2.22B|2220000000|3.47|804433|-11.73|31|2024-02-07|15/12/2023||9.00||80000000|3.4700000286102|1|2023-11-29|15/09/2023|||||3.3800001144409|1
2024-01-22 10:25:02|04929|32468|CAR|12.29B|12290000000|32.59|1745222|45.92|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
2024-01-22 10:25:09|04930|102024|CIP|1.98B|1980000000|3.11|1314685|-4.29|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
2024-01-22 10:25:16|04931|7288|CGF|4.35B|4350000000|6.34|1084015|-14.3|19|2023-02-14|15/12/2022|0.18|20.67|1510000000|371070000|7.2600002288818|1|2022-08-16|15/06/2022|-0.04|20.40|334700000|393340000|7.1199998855591|1
2024-01-22 10:25:21|04932|947653|CIA|16.97M|16970000|7.67|1549408|-2.56|32|2024-05-22|15/03/2024||0.3173||631980000|7.6700000762939|1|2024-01-31|15/12/2023||0.2232||542450000|7.6700000762939|1
2024-01-22 10:25:27|04933|7654|CHC|5.27B|5270000000|11.3|1986219|-14.06|26|2024-02-21|15/12/2023||0.3803||365440000|11.300000190735|1|2023-11-29|15/09/2023|||||10.189999580383|1
2024-01-22 10:25:33|04934|993190|CLW|2.55B|2550000000|3.54|1720555|-22.15|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
2024-01-22 10:25:38|04935|13574|CQR|2.03B|2030000000|3.51|1209717|-11.56|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
2024-01-22 10:25:44|04936|14585|CNU|3.09B|3090000000|7.68|381058|-5.1|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2024-01-22 10:25:57|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
2024-01-22 10:26:05|04938|8681|CWY|5.57B|5570000000|2.5|3342123|-7.9|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
2024-01-22 10:26:10|04939|7384|CUV|785.49M|785490000|15.73|69304|-40.69|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
2024-01-22 10:26:17|04940|7383|COH|19.51B|19510000000|298.96|144166|44.12|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
2024-01-22 10:26:23|04941|7255|CDA|1.47B|1470000000|8.16|373878|86.65|29|2024-02-21|15/12/2023||27.10||212000000|8.1599998474121|1|2023-11-29|15/09/2023|||||8.4799995422363|1
2024-01-22 10:26:29|04942|1099590|COL|21.04B|21040000000|15.74|2522192|-8.1|30|2024-04-30|15/03/2024||82.00||10170000000|15.739999771118|1|2024-02-27|15/12/2023||0.4501||12110000000|15.739999771118|1
2024-01-22 10:26:35|04943|101963|CKF|1.44B|1440000000|12.27|297563|54.91|30|2024-04-03|15/01/2024|||||12.270000457764|1|2023-11-27|15/10/2023|||||10|1
2024-01-22 10:26:41|04944|625|CBA|193.09B|193090000000|114.8|2045011|5.4|29|2024-02-14|15/12/2023||296.62||13612000000|114.80000305176|1|2023-11-13|15/09/2023|||6820000000||101.31999969482|1
2024-01-22 10:26:47|04945|7765|CPU|15.40B|15400000000|25.86|1466219|7.48|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
2024-01-22 10:26:53|04946|101966|CTD|3.03B|3030000000|20.79|347185|22.23|26|2024-02-21|15/12/2023||23.00||285810000|20.790000915527|1|2023-10-18|15/09/2023|||187900000||16.799999237061|1
2024-01-22 10:26:59|04947|958287|CGC|1.47B|1470000000|3.16|1986214|13.26|24|2024-02-19|15/12/2023||4.30||834440000|3.1600000858307|1|2023-11-29|15/09/2023|||||3.1099998950958|1
2024-01-22 10:27:06|04948|7774|CCP|1.13B|1130000000|16.67|248483|-19.84|31|2024-01-30|15/12/2023||73.00||223900000|16.670000076294|1|2023-11-29|15/09/2023|||||12.710000038147|1
2024-01-22 10:27:12|04949|7194|CMW|982.08M|982080000|0.38|4784526|-46.38|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
2024-01-22 10:27:18|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
2024-01-22 10:27:23|04951|623|CSL|140.29B|140290000000|290.52|683136|-2.6|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
2024-01-22 10:27:29|04952|7215|CSR|3.29B|3290000000|6.89|1453358|32.5|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
2024-01-22 10:27:34|04953|1167286|DRR|2.74B|2740000000|5.28|1396815|8.92|12|2024-02-16|15/12/2023|||||5.2800002098083|1|2023-11-29|15/09/2023|||||5.0100002288818|1
2024-01-22 10:27:41|04954|10538|DXS|7.96B|7960000000|7.4|3490136|-7.77|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
2024-01-22 10:27:47|04955|1055046|DHG|2.04B|2040000000|3.25|972515|8.64|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
2024-01-22 10:27:53|04956|7642|DMP|5.11B|5110000000|56.9|241383|-22.57|35|2024-02-21|15/12/2023||0.7013||1307000000|56.900001525879|1|2023-11-01|15/09/2023|||||50.799999237061|1
2024-01-22 10:27:59|04957|7486|DOW|2.77B|2770000000|4.13|1276936|4.46|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
2024-01-22 10:28:04|04958|9260|ELD|1.30B|1300000000|8.29|714934|-15.92|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
2024-01-22 10:28:09|04959|947762|EML|359.92M|359920000|0.95|2384237|48.15|28|2024-02-20|15/12/2023||1.00||122000000|0.9549999833107|1|2023-11-15|15/09/2023|||||1.1150000095367|1
2024-01-22 10:28:17|04960|32564|EVN|6.16B|6160000000|3.13|9306929|-4.88|34|2024-04-25|15/03/2024|||||3.1300001144409|1|2024-02-14|15/12/2023||0.13||1082000000|3.1300001144409|1
2024-01-22 10:28:24|04961|14268|FPH|12.57B|12570000000|21.55|312287|-11.35|16|2024-05-21|15/03/2024||0.2177||860400000|21.549999237061|1|2024-02-15|15/12/2023|||||21.549999237061|1
2024-01-22 10:28:30|04962|13822|FBU|3.36B|3360000000|4.31|460544|-6.42|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2024-01-22 10:28:36|04963|7385|FLT|4.63B|4630000000|21.15|693834|35.95|23|2024-02-22|15/12/2023||3.27||1002000000|21.14999961853|1|2023-11-14|15/09/2023|||||19.260000228882|1
2024-01-22 10:28:41|04964|628|FMG|85.25B|85250000000|27.83|4892692|22.17|24|2024-05-15|15/03/2024|||||27.829999923706|1|2024-02-22|15/12/2023||0.9564||7763000000|27.829999923706|1
2024-01-22 10:28:51|04965|32466|GEM|870.22M|870220000|1.07|1041547|-9.67|27|2024-04-18|15/03/2024|||||1.0700000524521|1|2024-02-27|15/12/2023|||||1.0700000524521|1
2024-01-22 10:28:57|04966|40369|GOR|1.81B|1810000000|1.675|3323076|-4.3|24|2024-03-19|15/12/2023||0.0629||244380000|1.6749999523163|1|2023-10-25|15/09/2023|||||1.8550000190735|1
2024-01-22 10:29:04|04967|638|GMG|46.88B|46880000000|24.66|3695117|29.42|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
2024-01-22 10:29:09|04968|637|GPT|8.44B|8440000000|4.4|5265427|-1.79|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
2024-01-22 10:29:15|04969|7471|GNC|1.71B|1710000000|7.64|607999|-0.13|25|2024-05-09|15/03/2024||46.70||2390000000|7.6399998664856|1|2024-02-28|15/12/2023|||||7.6399998664856|1
2024-01-22 10:29:21|04970|18522|GOZ|1.71B|1710000000|2.26|1205576|-27.94|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
2024-01-22 10:29:27|04971|7355|GUD|1.68B|1680000000|11.87|298108|45.9|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
2024-01-22 10:29:34|04972|7228|HVN|5.47B|5470000000|4.39|2161764|-2.22|37|2024-04-17|15/03/2024|||||4.3899998664856|1|2024-02-29|15/12/2023||27.00||2280000000|4.3899998664856|1
2024-01-22 10:29:41|04973|947866|HUB|3.04B|3040000000|37.71|210512|48.72|29|2024-02-19|15/12/2023||33.00||123000000|37.709999084473|1|2023-11-30|15/09/2023|||||33.159999847412|1
2024-01-22 10:29:46|04974|961867|IEL|6.03B|6030000000|22.06|1269327|-27.12|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
2024-01-22 10:29:52|04975|7714|IGO|5.27B|5270000000|7.02|5125754|-52.86|34|2024-01-31|15/12/2023||89.90||524920000|7.0199999809265|1|2023-10-29|15/09/2023|||248400000|213000000|10.64999961853|1
2024-01-22 10:29:59|04976|7635|ILU|2.76B|2760000000|6.49|2029163|-38.99|35|2024-04-11|15/03/2024|||||6.4899997711182|1|2024-02-21|15/12/2023||22.00||560280000|6.4899997711182|1
2024-01-22 10:30:05|04977|7569|IPL|5.29B|5290000000|2.73|5465357|-28.1|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
2024-01-22 10:30:12|04978|7553|INA|1.79B|1790000000|4.39|922764|-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
2024-01-22 10:30:18|04979|993193|ING|1.61B|1610000000|4.34|1895088|51.39|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
2024-01-22 10:30:24|04980|627|IAG|14.25B|14250000000|5.88|5768112|16.67|21|2023-08-21|15/06/2023||12.35||5309000000|5.8400001525879|1|2023-05-31|15/03/2023|||3470000000|3470000000|5.210000038147|1
2024-01-22 10:30:30|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
2024-01-22 10:30:35|04982|7333|IFL|1.44B|1440000000|2.17|1793504|-38.08|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
2024-01-22 10:30:41|04983|942738|IPH|1.64B|1640000000|6.69|637705|-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
2024-01-22 10:30:48|04984|7558|IRE|1.48B|1480000000|8.08|828537|-15.88|27|2024-02-21|15/12/2023||11.10||312550000|8.079999923706|1|2023-11-02|15/09/2023|||||5.0599999427795|1
2024-01-22 10:30:54|04985|7220|JHX|24.68B|24680000000|57.49|1157421|98.18|42|2024-05-20|15/03/2024||0.4085||1000000000|57.490001678467|1|2024-02-12|15/12/2023||0.3896||955940000|57.490001678467|1
2024-01-22 10:31:00|04986|32565|JHG|7.35B|7350000000|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
2024-01-22 10:31:06|04987|7274|JBH|6.33B|6330000000|58.06|350326|20.25|36|2024-02-12|15/12/2023||300.00||2540000000|58.060001373291|1|2023-11-29|15/09/2023||||2140000000|46.509998321533|1
2024-01-22 10:31:12|04988|985811|KGN|446.32M|446320000|4.44|369573|3.97|21|2024-02-22|15/12/2023||||152690000|4.4400000572205|1|2023-11-29|15/09/2023|||||4.8000001907349|1
2024-01-22 10:31:18|04989|626|LLC|4.86B|4860000000|7.13|3572116|-12.7|27|2024-02-19|15/12/2023||0.3237||4904000000|7.1300001144409|1|2023-11-29|15/09/2023|||||6.5599999427795|1
2024-01-22 10:31:23|04990|960731|LNK|1.14B|1140000000|2.2|2188362|14.51|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
2024-01-22 10:31:28|04991|7473|LYC|5.45B|5450000000|5.87|3551181|-32.76|31|2024-04-16|15/03/2024||0.05|||5.8699998855591|1|2024-02-29|15/12/2023||0.03||396750000|5.8699998855591|1
2024-01-22 10:31:34|04992|624|MQG|67.51B|67510000000|184|777834|2.45|34|2024-02-28|15/12/2023||251.00|||184|1|2023-11-02|15/09/2023||580.83||9054000000|160.02000427246|1
2024-01-22 10:31:40|04993|32451|MFG|1.62B|1620000000|8.99|959435|-1.84|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
2024-01-22 10:31:46|04994|946358|MPL|10.55B|10550000000|3.83|5844132|32.76|20|2024-02-22|15/12/2023||0.0867||3840000000|3.829999923706|1|2023-11-29|15/09/2023|||||3.460000038147|1
2024-01-22 10:31:53|04995|962367|MP1|1.50B|1500000000|9.4|807564|34.91|30|2024-04-26|15/03/2024||||48400000|9.3999996185303|1|2024-02-20|15/12/2023||-9.45||46800000|9.3999996185303|1
2024-01-22 10:31:59|04996|7590|MSB|284.14M|284140000|0.28|3859976|-68.65|36|2024-02-28|15/12/2023||-0.034||5370000|0.28000000119209|1|2023-11-22|15/09/2023|-0.0263|-0.0247|5610000|5600000|0.40500000119209|1
2024-01-22 10:32:04|04997|7566|MTS|3.47B|3470000000|3.55|3004553|-14.9|24|2024-04-03|15/01/2024|||||3.5499999523163|1|2023-12-03|15/10/2023|0.1469|0.1527||7988000000|3.5499999523163|1
2024-01-22 10:32:09|04998|7720|MIN|10.25B|10250000000|52.55|939138|-40.27|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
2024-01-22 10:32:15|04999|7619|MGR|8.37B|8370000000|2.11|12072698|-6.17|34|2024-02-08|15/12/2023||6.00||1030000000|2.1099998950958|1|2023-10-31|15/09/2023|||||1.835000038147|1
2024-01-22 10:32:21|05000|7311|MND|1.38B|1380000000|14.23|189387|12.62|32|2024-02-20|15/12/2023||39.00||935000000|14.229999542236|1|2023-11-29|15/09/2023|||||14.289999961853|1
2024-01-22 10:32:27|05001|18557|NAN|1.30B|1300000000|4.3|417772|-9.41|31|2024-04-17|15/03/2024|||||4.3000001907349|1|2024-02-21|15/12/2023||3.00||81730000|4.3000001907349|1
2024-01-22 10:32:33|05002|7788|NAB|98.42B|98420000000|31.63|4413285|0.28|33|2024-02-21|15/12/2023|||||31.629999160767|1|2023-11-08|15/09/2023||112.98||10403000000|29.040000915527|1
2024-01-22 10:32:40|05003|102032|NSR|3.01B|3010000000|2.2|3329475|-4.55|30|2024-02-23|15/12/2023||5.00||144000000|2.2000000476837|1|2023-11-29|15/09/2023|||||2.1300001144409|1
2024-01-22 10:32:47|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
2024-01-22 10:32:53|05005|1055094|NWL|4.17B|4170000000|17.24|338258|38|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
2024-01-22 10:32:59|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
2024-01-22 10:33:06|05007|41354|NWS|21.14B|21140000000|38.17|150282|37.71|39|2024-05-02|15/03/2024||0.2226||3850000000|38.169998168945|1|2024-02-01|15/12/2023||0.3042||3980000000|38.169998168945|1
2024-01-22 10:33:11|05008|40380|NXT|7.07B|7070000000|13.77|1085362|46.81|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
2024-01-22 10:33:17|05009|14292|NHF|3.83B|3830000000|7.96|760747|2.31|24|2024-02-25|15/12/2023||0.1864||1580000000|7.960000038147|1|2023-10-11|15/09/2023|||||7.5500001907349|1
2024-01-22 10:33:21|05010|1089517|NIC|2.46B|2460000000|0.57|7259992|-47.93|12|2023-10-30|15/09/2023|||457100000||0.77999997138977|1|2023-08-30|15/06/2023||0.06|434300000|434300000|0.77499997615814|1
2024-01-22 10:33:26|05011|985597|NEC|3.17B|3170000000|1.97|2664856|2.51|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
2024-01-22 10:33:33|05012|39197|NST|14.16B|14160000000|12.32|4115698|-1.35|35|2024-04-29|15/03/2024|||||12.319999694824|1|2024-02-22|15/12/2023||0.26||1943000000|12.319999694824|1
2024-01-22 10:33:38|05013|13870|NWH|1.23B|1230000000|2.72|746161|-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
2024-01-22 10:33:45|05014|7506|NUF|1.99B|1990000000|5.2|1011855|-11.84|33|2024-02-28|15/12/2023|||||5.1999998092651|1|2023-11-14|15/09/2023|||||4.4000000953674|1
2024-01-22 10:33:50|05015|1167776|NXL|532.19M|532190000|1.6|603733|73.94|12|2024-02-18|15/12/2023|||||1.6000000238419|1|2023-11-29|15/09/2023|||||1.7150000333786|1
2024-01-22 10:33:56|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
2024-01-22 10:34:01|05017|18532|OBL|350.59M|350590000|1.26|738614|-71|16|2023-02-16|15/12/2022|-0.16|2.00|11020000|79910000|3.9400000572205|1|2022-08-18|15/06/2022|-0.07|13.00|18980000|119980000|4.4699997901917|1
2024-01-22 10:34:06|05018|7420|ORI|7.34B|7340000000|16.08|953366|6.78|24|2024-02-28|15/12/2023|||||16.079999923706|1|2023-11-08|15/09/2023|0.4561|0.4561||4152000000|14.89999961853|1
2024-01-22 10:34:13|05019|7710|ORG|14.00B|14000000000|8.13|12324587|11.11|35|2024-04-12|15/03/2024|||||8.1300001144409|1|2024-02-15|15/12/2023||25.00||6836000000|8.1300001144409|1
2024-01-22 10:34:18|05020|985599|ORA|3.32B|3320000000|2.63|4234652|-12.08|19|2024-02-19|15/12/2023||11.37||2202000000|2.6300001144409|1|2023-11-29|15/09/2023|||||2.5299999713898|1
2024-01-22 10:34:24|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
2024-01-22 10:34:32|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
2024-01-22 10:34:38|05023|7674|PRN|841.21M|841210000|0.865|2692405|-32.82|32|2024-02-20|15/12/2023||0.0875||1362000000|0.86500000953674|1|2023-12-01|15/09/2023|||||1.0499999523163|1
2024-01-22 10:34:44|05024|7625|PPT|2.89B|2890000000|25.96|398350|-1.15|33|2024-02-21|15/12/2023||104.00||383450000|25.959999084473|1|2023-10-12|15/09/2023|||||20.459999084473|1
2024-01-22 10:34:51|05025|13576|PRU|2.46B|2460000000|1.795|5002070|-23.18|37|2024-02-21|15/12/2023|||||1.7949999570847|1|2023-10-23|15/09/2023|||||1.6749999523163|1
2024-01-22 10:34:57|05026|948096|PLS|9.96B|9960000000|3.33|30138803|-27.36|18|2024-02-22|15/12/2023||43.00||2182000000|3.329999923706|1|2023-10-25|15/09/2023|||493000000||3.789999961853|1
2024-01-22 10:35:03|05027|10545|PTM|677.37M|677370000|1.2|934461|-43.06|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
2024-01-22 10:35:10|05028|1137433|PBH|265.64M|265640000|0.85|496637|-45.51|18|2024-01-31|15/12/2023||-47.00||174360000|0.85000002384186|1|2023-10-24|15/09/2023|||||0.72000002861023|1
2024-01-22 10:35:15|05029|32481|PNV|1.18B|1180000000|1.74|1140664|-38.66|22|2024-02-22|15/12/2023||0.20||26900000|1.7400000095367|1|2023-11-29|15/09/2023||||9900000|1.3500000238419|1
2024-01-22 10:35:21|05030|7738|PMV|4.35B|4350000000|27.25|186643|1.9|34|2024-03-21|15/01/2024||100.00||896300000|27.25|1|2024-01-03|15/10/2023|||||28.209999084473|1
2024-01-22 10:35:28|05031|8583|HLS|813.08M|813080000|1.36|2683617|-57.77|28|2024-02-20|15/12/2023||1.50||834860000|1.3600000143051|1|2023-11-27|15/09/2023|||||1.2999999523163|1
2024-01-22 10:35:35|05032|948097|PME|10.42B|10420000000|100.26|192293|61.08|27|2024-02-14|15/12/2023||0.3642||72290000|100.26000213623|1|2023-11-29|15/09/2023|||||87.410003662109|1
2024-01-22 10:35:43|05033|985603|QAN|8.76B|8760000000|5.33|7538270|-19.66|31|2024-02-22|15/12/2023||0.536||9187000000|5.3299999237061|1|2023-10-30|15/09/2023|||||4.7600002288818|1
2024-01-22 10:35:49|05034|8592|QBE|23.31B|23310000000|15.62|3783979|15.85|28|2024-04-18|15/03/2024|||||15.619999885559|1|2024-02-16|15/12/2023||0.61||8632000000|15.619999885559|1
2024-01-22 10:35:56|05035|14304|QUB|5.79B|5790000000|3.28|2716587|11.9|23|2024-02-22|15/12/2023||5.90||1294000000|3.2799999713898|1|2023-11-29|15/09/2023|||||2.9100000858307|1
2024-01-22 10:36:02|05036|14307|RMS|1.75B|1750000000|1.54|4393141|42.4|27|2024-02-20|15/12/2023|||||1.539999961853|1|2023-10-29|15/09/2023|||153000000||1.7150000333786|1
2024-01-22 10:36:09|05037|8604|RHC|11.58B|11580000000|50.86|471956|-24.88|26|2024-02-28|15/12/2023||69.33||7300000000|50.860000610352|1|2023-11-09|15/09/2023|||||53.270000457764|1
2024-01-22 10:36:19|05038|8599|REA|23.66B|23660000000|179.55|145677|47.5|36|2024-02-09|15/12/2023||162.00||605770000|179.55000305176|1|2023-11-09|15/09/2023|||341000000|357000000|159.21000671387|1
2024-01-22 10:36:25|05039|8601|REH|14.39B|14390000000|22.35|358166|45.79|25|2024-02-22|15/12/2023||34.00|||22.35000038147|1|2023-10-25|15/09/2023|||2360000000||17.590000152588|1
2024-01-22 10:36:31|05040|32462|RRL|1.57B|1570000000|2.09|3625050|-7.4|35|2024-02-21|15/12/2023||17.00||669980000|2.0899999141693|1|2023-10-25|15/09/2023|||314100000||1.7350000143051|1
2024-01-22 10:36:36|05041|977693|RWC|3.38B|3380000000|4.32|2036693|28.66|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2024-01-22 10:36:42|05042|8610|RMD|38.53B|38530000000|26.51|2562070|-21.16|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2024-01-22 10:36:48|05043|8616|RSG|858.01M|858010000|0.4|6720748|44.56|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
2024-01-22 10:36:55|05044|8607|RIO|207.04B|207040000000|128.03|1192853|0.49|27|2024-04-16|15/03/2024|||||128.0299987793|1|2024-02-21|15/12/2023||3.92||27368000000|128.0299987793|1
2024-01-22 10:36:59|05045|8656|STO|24.89B|24890000000|7.66|8916998|4.22|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
2024-01-22 10:37:04|05046|102935|SCG|14.83B|14830000000|2.88|10883621|-5.26|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
2024-01-22 10:37:11|05047|8624|SEK|8.99B|8990000000|25.33|727524|6.26|34|2024-02-13|15/12/2023||39.00||619300000|25.329999923706|1|2023-11-29|15/09/2023|||||22.799999237061|1
2024-01-22 10:37:19|05048|8626|SVW|12.62B|12620000000|34.85|723198|52.76|32|2024-02-14|15/12/2023||93.33||4448000000|34.849998474121|1|2023-11-13|15/09/2023|||||29.049999237061|1
2024-01-22 10:37:25|05049|40384|RGN|2.49B|2490000000|2.14|2935679|-20.48|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
2024-01-22 10:37:30|05050|32454|SLR|1.09B|1090000000|1.175|3398661|-18.8|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
2024-01-22 10:37:37|05051|8629|SGM|2.59B|2590000000|13.74|407478|-7.24|33|2024-02-12|15/12/2023||41.00||3708000000|13.739999771118|1|2023-10-19|15/09/2023|||||13.14999961853|1
2024-01-22 10:37:43|05052|14315|SKC|1.30B|1300000000|1.74|348198|-27|35|2024-02-22|15/12/2023|||||1.7350000143051|1|2023-11-29|15/09/2023|||||1.6749999523163|1
2024-01-22 10:37:50|05053|8635|SHL|15.00B|15000000000|31.46|1092441|0.03|28|2024-02-20|15/12/2023||0.66||4168000000|31.459999084473|1|2023-11-09|15/09/2023|||||30.319999694824|1
2024-01-22 10:37:56|05054|953541|S32|14.21B|14210000000|3.15|16811007|-31.29|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
2024-01-22 10:38:02|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
2024-01-22 10:38:06|05056|8670|||||||33|2024-02-21|15/12/2023|||||4.9000000953674|1|2023-11-03|15/09/2023|||||4.6300001144409|1
2024-01-22 10:38:14|05057|8620|SBM|144.78M|144780000|0.175|3930618|-79.18|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
2024-01-22 10:38:20|05058|32444|SGR|1.46B|1460000000|0.52|16096072|-71.13|34|2024-02-21|15/12/2023||4.26||1014000000|0.51499998569489|1|2023-11-29|15/09/2023|||||0.50499999523163|1
2024-01-22 10:38:25|05059|102031|SDF|6.39B|6390000000|5.8|2261687|4.77|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
2024-01-22 10:38:34|05060|8631|SGP|10.29B|10290000000|4.35|7113922|11.44|26|2024-02-22|15/12/2023||14.00||1327000000|4.3499999046326|1|2023-10-15|15/09/2023|||||3.8399999141693|1
2024-01-22 10:38:40|05061|8659|SUN|18.06B|18060000000|14.22|2539632|15.06|29|2024-02-26|15/12/2023||47.87||6708000000|14.220000267029|1|2023-11-29|15/09/2023|||||13.710000038147|1
2024-01-22 10:38:46|05062|8658|SUL|3.64B|3640000000|16.08|662158|29.52|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
2024-01-22 10:38:52|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
2024-01-22 10:38:58|05064|8664|TAH|1.61B|1610000000|0.715|7801790|-37.17|34|2024-02-14|15/12/2023||1.85||1270000000|0.71499997377396|1|2023-10-24|15/09/2023|||||0.84500002861023|1
2024-01-22 10:39:06|05065|8679|TNE|5.03B|5030000000|15.56|769327|6.97|22|2024-05-21|15/03/2024||0.1327||221700000|15.560000419617|1|2024-02-28|15/12/2023|||||15.560000419617|1
2024-01-22 10:39:13|05066|8677|TLS|46.17B|46170000000|4|20918523|-2.8|33|2024-02-15|15/12/2023||8.00||11364000000|4|1|2023-10-18|15/09/2023|||||3.8800001144409|1
2024-01-22 10:39:21|05067|13578|TPG|9.72B|9720000000|5.25|1152934|4.4|28|2024-02-26|15/12/2023||0.1289||2810000000|5.25|1|2023-11-29|15/09/2023|||||4.6700000762939|1
2024-01-22 10:39:27|05068|8668|TCL|40.61B|40610000000|13.19|4531006|-4.21|33|2024-02-07|15/12/2023||6.50||1715000000|13.189999580383|1|2023-11-29|15/09/2023|||||12.760000228882|1
2024-01-22 10:39:33|05069|32563|TWE|8.47B|8470000000|10.44|3099551|-25.86|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
2024-01-22 10:39:39|05070|1080079|URW|14.86B|14860000000|5.36|520791|22.6|21|2024-02-08|15/12/2023|||||5.3600001335144|1|2023-10-25|15/09/2023|||||3.6099998950958|1
2024-01-22 10:39:44|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
2024-01-22 10:39:49|05072|7791|VCX|8.84B|8840000000|1.95|10267893|-5.58|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
2024-01-22 10:39:53|05073|963730|VUK|3.79B|3790000000|2.87|1928996|-16.18|0||
2024-01-22 10:39:59|05074|1088709|VEA|5.16B|5160000000|3.34|3541091|14.33|23|2024-02-19|15/12/2023||0.0854||13431000000|3.3399999141693|1|2023-10-24|15/09/2023|||3820000000||2.7300000190735|1
2024-01-22 10:40:15|05075|8646|SOL|11.95B|11950000000|33.21|400674|15.11|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
2024-01-22 10:40:20|05076|986103|WPR|1.54B|1540000000|2.28|1254353|-16.18|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
2024-01-22 10:40:27|05077|39194|WEB|2.84B|2840000000|7.39|1171626|10.16|27|2024-02-28|15/12/2023||||171570000|7.3899998664856|1|2023-11-21|15/09/2023|||244000000||6.5999999046326|1
2024-01-22 10:40:36|05078|8712|WES|65.96B|65960000000|58.1|1450549|18|37|2024-05-08|15/03/2024||||6960000000|58.099998474121|1|2024-02-15|15/12/2023||112.00||8370000000|58.099998474121|1
2024-01-22 10:40:42|05079|994040|WGX|949.61M|949610000|2|2060891|62.3|25|2024-01-03|15/12/2023|||||2.1300001144409|1|2023-10-24|15/09/2023|||||2.0099999904633|1
2024-01-22 10:40:48|05080|8706|WBC|81.83B|81830000000|23.45|6211240|-2.48|34|2024-02-19|15/12/2023|||||23.450000762939|1|2023-11-05|15/09/2023||99.40||10818000000|21.5|1
2024-01-22 10:40:54|05081|10547|WHC|6.67B|6670000000|7.94|4873606|-15.08|35|2024-02-15|15/12/2023||0.4979||1560000000|7.9400000572205|1|2023-10-18|15/09/2023|||||6.789999961853|1
2024-01-22 10:40:59|05082|976093|WTC|24.51B|24510000000|74.4|464813|35.45|21|2024-02-21|15/12/2023||0.3237||470740000|74.400001525879|1|2023-11-29|15/09/2023|||||64.690002441406|1
2024-01-22 10:41:04|05083|8721|WDS|59.12B|59120000000|31.14|4573874|-16.28|30|2024-04-19|15/03/2024|||||31.139999389648|1|2024-02-27|15/12/2023||0.60||7076000000|31.139999389648|1
2024-01-22 10:41:11|05084|8720|WOW|43.99B|43990000000|36.15|1899162|3.94|39|2024-05-02|15/03/2024||||16690000000|36.150001525879|1|2024-02-21|15/12/2023||0.7633||17520000000|36.150001525879|1
2024-01-22 10:41:19|05085|8718|WOR|8.29B|8290000000|15.77|978206|-0.63|34|2024-02-28|15/12/2023||34.00||4908000000|15.770000457764|1|2023-11-29|15/09/2023|||||17.090000152588|1
2024-01-22 10:41:24|05086|102040|XRO|17.45B|17450000000|115.36|376817|60.9|23|2024-02-28|15/12/2023|||||115.36000061035|1|2023-11-08|15/09/2023||4.00||658000000|112.98999786377|1
2024-01-22 10:41:28|05087|948170|ZIP|601.99M|601990000|0.74|12968457|2.94|32|2024-02-26|15/12/2023||0.0202||370880000|0.74000000953674|1|2023-10-23|15/09/2023|||204400000||0.28499999642372|1
2024-01-22 10:41:35|05088|320|ABBN|66.48B|66480000000|36.11|3041186|13.55|43|2024-04-18|15/03/2024||0.5345||8100000000|36.020000457764|1|2024-02-01|15/12/2023||0.502||8050000000|36.020000457764|1
2024-01-22 10:41:41|05089|949649|ADXN|7.87M|7870000|0.056|435281|-62.14|26|2024-05-02|15/03/2024||-0.0033||700000|0.05600000172853|1|2024-04-30|15/12/2023||-0.005||700000|0.05600000172853|1
2024-01-22 10:41:49|05090|317|ADEN|6.07B|6070000000|36.36|499351|7.52|43|2024-05-07|15/03/2024||0.91||5823000000|36.310001373291|1|2024-02-29|15/12/2023||1.1||6180000000|36.310001373291|1
2024-01-22 10:41:55|05091|949648|ADVN|75.92M|75920000|104|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
2024-01-22 10:42:01|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
2024-01-22 10:42:06|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
2024-01-22 10:42:12|05094|1128773|ALCC|33.19B|33190000000|68.16|868519|-2.01|22|2024-05-07|15/03/2024||0.7588||2460000000|68.139999389648|1|2024-02-27|15/12/2023||0.6774||2340000000|68.139999389648|1
2024-01-22 10:42:17|05095|48533|ALLN|2.52B|2520000000|152.4|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
2024-01-22 10:42:22|05096|949654|ALPN|66.20M|66200000|7.60|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
2024-01-22 10:42:28|05097|949655|ALSN|3.17B|3170000000|252.5|9518|34.97|26|2024-02-20|15/12/2023|||||252.5|1|2023-10-20|15/09/2023|||||234.5|1
2024-01-22 10:42:34|05098|48525|AMS|2.04B|2040000000|2.08|6804005|-77.22|35|2024-04-26|15/03/2024||-0.0038||863920000|2.079999923706|1|2024-02-09|15/12/2023||-0.0007||931710000|2.079999923706|1
2024-01-22 10:42:39|05099|949657|APGN|551.07M|551070000|184|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
2024-01-22 10:42:46|05100|48552|ARBNO|687.27M|687270000|9.91|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
2024-01-22 10:42:51|05101|955643|ARONL|1.82M|1820000|0.102|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
2024-01-22 10:42:56|05102|49837|ARYN|1.51B|1510000000|1.522|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
2024-01-22 10:43:03|05103|48538|ASCN|268.60M|268600000|7.48|59211|-6.45|33|2024-03-05|15/12/2023|||||7.4800000190735|1|2023-11-29|15/09/2023|||||10.119999885559|1
2024-01-22 10:43:08|05104|1072993|ASWN|24.58M|24580000|1.700|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
2024-01-22 10:43:13|05105|949660|AUTON|726.93M|726930000|125.8|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
2024-01-22 10:43:19|05106|949661|BANB|4.22B|4220000000|56.5|99820|-29.36|30|2024-03-07|15/12/2023|||||56.5|1|2023-11-29|15/09/2023|||||63.650001525879|1
2024-01-22 10:43:25|05107|322|BALN|6.07B|6070000000|134.1|88325|-10.88|26|2024-03-26|15/12/2023|||||134.60000610352|1|2023-11-16|15/09/2023|||||134.19999694824|1
2024-01-22 10:43:30|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
2024-01-22 10:43:36|05109|48544|BCVN|9.51B|9510000000|110.50|51593|24.24|38|2024-02-08|15/12/2023|||||110.40000152588|1|2023-11-09|15/09/2023|||||101.69999694824|1
2024-01-22 10:43:41|05110|949664|BCGE|1.70B|1700000000|239.00|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
2024-01-22 10:43:47|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
2024-01-22 10:43:52|05112|955653|WKB|1.69B|1690000000|108.00|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
2024-01-22 10:43:57|05113|49829|BARN|6.95B|6950000000|1,267.0|12623|-34.29|35|2024-04-10|15/02/2024||46.28||2180000000|1267|1|2024-01-24|15/11/2023||||2240000000|1267|1
2024-01-22 10:44:02|05114|949670|BLKB|1.84B|1840000000|852.00|262|-7.19|1|2023-03-15|15/12/2022|||||906|1|
2024-01-22 10:44:08|05115|949676|BSLN|410.92M|410920000|34.3|26673|-35.46|30|2024-02-13|15/12/2023||0.911||74250000|34.299999237061|1|2023-11-29|15/09/2023|||||35.299999237061|1
2024-01-22 10:44:13|05116|949675|BSKP|2.73B|2730000000|65.60|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
2024-01-22 10:44:19|05117|48555|BION|2.35B|2350000000|45.5|66245|-28.52|39|2024-04-19|15/03/2024|||||43.099998474121|1|2024-02-16|15/12/2023|||||43.099998474121|1
2024-01-22 10:44:25|05118|48527|BEAN|5.01B|5010000000|396|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
2024-01-22 10:44:32|05119|945097|BELL|1.58B|1580000000|251|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
2024-01-22 10:44:37|05120|955638|TIBN|144.20M|144200000|43.2|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
2024-01-22 10:44:57|05121|949667|BEKN|2.18B|2180000000|235|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
2024-01-22 10:45:03|05122|949668|BKWB|7.61B|7610000000|144|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
2024-01-22 10:45:09|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
2024-01-22 10:45:15|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
2024-01-22 10:45:21|05125|48541|BOS|1.54B|1540000000|200.5|8118|-16.25|34|2024-04-08|15/03/2024||||301000000|198.80000305176|1|2024-02-28|15/12/2023||||276200000|198.80000305176|1
2024-01-22 10:45:28|05126|48529|BUCN|3.69B|3690000000|360.2|12212|-14.19|36|2024-03-01|15/12/2023||24.73||922600000|360.20001220703|1|2023-10-26|15/09/2023|||793000000|832700000|323|1
2024-01-22 10:45:33|05127|949665|BCHN|1.63B|1630000000|480|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
2024-01-22 10:45:39|05128|949674|BRKN|956.21M|956210000|90.1|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
2024-01-22 10:45:45|05129|949677|BVZN|189.39M|189390000|960.00|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
2024-01-22 10:45:51|05130|949686|BYS|914.14M|914140000|442|802|-37.43|31|2024-04-15|15/03/2024|||||442|1|2024-02-29|15/12/2023|||||442|1
2024-01-22 10:45:57|05131|949678|CALN|240.54M|240540000|28.5|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
2024-01-22 10:46:03|05132|949700|GAV|221.74M|221740000|312|216|2.25|29|2024-02-28|15/12/2023|||||312|1|2023-11-23|15/09/2023||||84400000|322|1
2024-01-22 10:46:09|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
2024-01-22 10:46:13|05134|949679|CASN|9.58M|9580000|1.75|6244|0|0||
2024-01-22 10:47:18|05135|949688|CPE|45.27M|45270000|4.48|1853|-41.82|0||
2024-01-22 10:47:24|05136|949685|CMBN|2.01B|2010000000|68.3|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
2024-01-22 10:47:30|05137|949682|CIE|1.09M|1090000|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
2024-01-22 10:47:36|05138|949681|CICN|158.00M|158000000|50|2959|5.27|19|2024-03-07|15/12/2023||||189000000|50|1|2023-10-16|15/09/2023|||95300000|100000000|45|1
2024-01-22 10:47:53|05139|326|CLN|3.59B|3590000000|10.9|760567|-29.36|43|2024-04-30|15/03/2024||||1180000000|10.880000114441|1|2024-02-29|15/12/2023||0.2754||1080000000|10.880000114441|1
2024-01-22 10:48:10|05140|949683|CLTN|347.18M|347180000|58.1|2748|-25.97|29|2024-03-08|15/12/2023|||||58.099998474121|1|2023-11-01|15/09/2023|||||63.700000762939|1
2024-01-22 10:48:16|05141|949687|COTNE|2.17B|2170000000|278|23322|25.71|29|2024-03-04|15/12/2023||||178000000|278.39999389648|1|2023-10-19|15/09/2023|||164800000|164800000|193.80000305176|1
2024-01-22 10:48:22|05142|949680|CFT|907.59M|907590000|120.5|1369|11.68|30|2024-03-15|15/12/2023|||||120.5|1|2023-11-02|15/09/2023|||||116|1
2024-01-22 10:48:29|05143|48554|COPN|980.63M|980630000|60.9|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
2024-01-22 10:48:37|05144|949690|CPHN|519.60M|519600000|86.6|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
2024-01-22 10:48:42|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
2024-01-22 10:48:50|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
2024-01-22 10:48:56|05147|48549|DAE|3.06B|3060000000|179.8|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
2024-01-22 10:49:01|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
2024-01-22 10:49:08|05149|49838|DKSH|3.69B|3690000000|56.85|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
2024-01-22 10:49:47|05150|48539|DOKA|1.80B|1800000000|432|4965|12.57|30|2024-03-05|15/12/2023||||1408000000|432|1|2023-11-29|15/09/2023|||||462.5|1
2024-01-22 10:49:54|05151|949692|DESN|2.90B|2900000000|211.5|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
2024-01-22 10:50:01|05152|949693|AVOL|4.74B|4740000000|31.31|338002|-25.58|31|2024-03-12|15/12/2023||2.25||2720000000|31.229999542236|1|2023-11-02|15/09/2023|||3760000000|3630000000|32.349998474121|1
2024-01-22 10:50:07|05153|949697|ESUN|109.80M|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
2024-01-22 10:50:16|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
2024-01-22 10:50:21|05155|949695|EFGN|3.22B|3220000000|10.58|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
2024-01-22 10:50:27|05156|949696|ELMN|223.92M|223920000|1,000.00|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
2024-01-22 10:50:37|05157|48543|EMMN|5.10B|5100000000|952|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
2024-01-22 10:50:43|05158|48545|EMSN|15.00B|15000000000|641.5|14092|-3.85|41|2024-02-09|15/12/2023||||502000000|641.5|1|2023-10-30|15/09/2023|||514000000|514000000|610|1
2024-01-22 10:50:48|05159|949694|EDHN|1.32B|1320000000|40|2065|-10.16|0||
2024-01-22 10:50:53|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
2024-01-22 10:50:59|05161|48546|EVE|4.89M|4890000|0.6780|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
2024-01-22 10:51:07|05162|949699|FTON|260.39M|260390000|17.68|7826|-13.85|30|2024-02-22|15/12/2023||||425000000|17.680000305176|1|2023-10-31|15/09/2023|||||19.200000762939|1
2024-01-22 10:51:12|05163|48534|FHZN|5.37B|5370000000|175.1|42856|3.99|33|2024-03-12|15/12/2023||5.07||606440000|174.89999389648|1|2023-11-29|15/09/2023|||||184.10000610352|1
2024-01-22 10:51:18|05164|949698|FORN|1.41B|1410000000|998|1415|-16.95|30|2024-03-05|15/12/2023|||||998|1|2023-10-24|15/09/2023|||||1010|1
2024-01-22 10:51:23|05165|1008651|GALE|3.72B|3720000000|74.6|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
2024-01-22 10:51:30|05166|49959|GAMH|61.16M|61160000|0.386|63041|-59.27|36|2024-03-27|15/12/2023|||||0.38600000739098|1|2023-10-19|15/09/2023|||||0.52899998426437|1
2024-01-22 10:51:37|05167|39129|GEBN|16.61B|16610000000|496.6|97555|-0.04|43|2024-05-07|15/03/2024||5.39||794280000|495|1|2024-03-13|15/12/2023||2.71||698290000|495|1
2024-01-22 10:51:43|05168|49954|GF|4.77B|4770000000|58.3|201765|-6.7|32|2024-03-19|15/12/2023|||||58.150001525879|1|2023-11-29|15/09/2023||0.29||299000000|56.549999237061|1
2024-01-22 10:51:50|05169|986242|GIVN|31.12B|31120000000|3,376.00|17157|13.23|33|2024-04-05|15/03/2024|||||3361|1|2024-01-25|15/12/2023||45.78||1640000000|3361|1
2024-01-22 10:51:56|05170|958264|GLKBN|307.80M|307800000|22.80|5266|-11.37|29|2024-02-08|15/12/2023|||||22.700000762939|1|2023-10-27|15/09/2023|||||23|1
2024-01-22 10:52:02|05171|949704|GRKP|4.17B|4170000000|1,675.00|82|-2.86|29|2024-02-09|15/12/2023|||||1675|1|2023-11-29|15/09/2023|||||1665|1
2024-01-22 10:52:08|05172|949703|GMI|89.10M|89100000|270.00|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
2024-01-22 10:52:15|05173|949705|GURN|335.76M|335760000|71.8|3452|-30.8|33|2024-04-18|15/03/2024|||||71.800003051758|1|2024-03-04|15/12/2023|||||71.800003051758|1
2024-01-22 10:52:19|05174|949707|HBMN|1.15B|1150000000|165.8|5424|-23.96|28|2024-01-22|15/12/2023|||||165|1|2023-10-16|15/09/2023|||||160.60000610352|1
2024-01-22 10:52:25|05175|49831|HELN|6.40B|6400000000|121.3|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
2024-01-22 10:52:30|05176|949708|HIAG|759.85M|759850000|75.2|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
2024-01-22 10:52:35|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
2024-01-22 10:52:41|05178|949710|HOCN|31.09M|31090000|14.6|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
2024-01-22 10:52:48|05179|321|HOLN|1.50B|1500000000|64.26|1090961|22.07|42|2024-02-28|15/12/2023||3.10||6600000000|64.180000305176|1|2023-10-27|15/09/2023|||7340000000|7340000000|56.040000915527|1
2024-01-22 10:52:53|05180|949712|HUBN|1.16B|1160000000|62.4|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
2024-01-22 10:52:59|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
2024-01-22 10:53:05|05182|1017260|IDIA|269.51M|269510000|1.47|964302|-91.68|29|2024-04-25|15/03/2024||-0.75||54700000|1.4700000286102|1|2024-02-06|15/12/2023||-0.764||21130000|1.4700000286102|1
2024-01-22 10:53:11|05183|48547|IMPN|576.37M|576370000|31.3|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
2024-01-22 10:53:17|05184|48536|IFCN|3.22B|3220000000|1,318.00|2408|37.11|34|2024-04-25|15/03/2024||||154400000|1318|1|2024-03-05|15/12/2023||14.24||164830000|1318|1
2024-01-22 10:53:27|05185|949715|INRN|2.06B|2060000000|2,505.0|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
2024-01-22 10:53:33|05186|949716|ISN|1.15B|1150000000|622|770|3.17|29|2024-02-27|15/12/2023|||||622|1|2023-11-01|15/09/2023|||||603|1
2024-01-22 10:53:39|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
2024-01-22 10:53:45|05188|955645|VBSN|256.40M|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
2024-01-22 10:53:49|05189|319|BAER|9.57B|9570000000|46.55|718682|-20.65|23|2024-02-01|15/12/2023||2.72||1915000000|46.389999389648|1|2023-11-20|15/09/2023|||||55.720001220703|1
2024-01-22 10:53:56|05190|949717|JFN|991.22M|991220000|170|6049|25.19|30|2024-04-17|15/03/2024|||||170|1|2024-04-03|15/12/2023|||||170|1
2024-01-22 10:54:02|05191|48551|KARN|1.70B|1700000000|220.5|7989|24.29|22|2024-03-07|15/12/2023||||308570000|220.5|1|2023-11-29|15/09/2023|||||195.39999389648|1
2024-01-22 10:54:06|05192|1081717|KLIN|146.74M|146740000|16.6|2556|7.14|0||
2024-01-22 10:54:12|05193|48535|KOMN|873.93M|873930000|170.4|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
2024-01-22 10:54:17|05194|949718|KUD|65.55M|65550000|1.17|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
2024-01-22 10:54:24|05195|49835|KNIN|34.98B|34980000000|292.9|172226|30.34|41|2024-04-23|15/03/2024||2.57||6440000000|292.39999389648|1|2024-03-01|15/12/2023||2.48||6690000000|292.39999389648|1
2024-01-22 10:54:32|05196|14155|KURN|156.99M|156990000|4.270|244149|158.13|33|2024-03-13|15/12/2023|||||4.289999961853|1|2023-10-25|15/09/2023|||||2.5|1
2024-01-22 10:54:36|05197|1084287|LLQ|256.54M|256540000|33.8|3542|0.59|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2024-01-22 10:54:42|05198|1027140|LANDI|2.07B|2070000000|71.25|45114|-2.29|19|2024-01-30|15/12/2023|||||71.300003051758|1|2023-10-25|15/09/2023|||||61.400001525879|1
2024-01-22 10:54:47|05199|100240|LMN|256.41M|256410000|23.7|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
2024-01-22 10:54:52|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
2024-01-22 10:54:58|05201|949720|LEHN|2.29B|2290000000|2,010.00|620|2.9|30|2024-02-02|15/12/2023|||||2010|1|2023-11-10|15/09/2023|||111000000|111000000|1784|1
2024-01-22 10:55:04|05202|949721|LEON|597.31M|597310000|32.75|30661|-36.27|30|2024-02-08|15/12/2023||-0.75||111200000|32.75|1|2023-11-29|15/09/2023|||||39.599998474121|1
2024-01-22 10:55:10|05203|955599|LLBN|2.02B|2020000000|66.3|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
2024-01-22 10:55:18|05204|49830|LISN|25.22B|25220000000|107,800.0|77|7.88|31|2024-03-05|15/12/2023||1779||3082000000|107800|1|2023-11-29|15/09/2023|||||107400|1
2024-01-22 10:55:23|05205|943209|LISP|2.55B|2550000000|10,930.0|2423|7.52|29|2024-03-05|15/12/2023||192.90||3082000000|10910|1|2023-11-29|15/09/2023|||||10840|1
2024-01-22 10:55:29|05206|324|LOGN|12.81B|12810000000|81.68|759672|62.66|42|2024-04-29|15/03/2024||0.6182||950320000|81.660003662109|1|2024-01-23|15/12/2023||1.13||1240000000|81.660003662109|1
2024-01-22 10:55:35|05207|338|LONN|27.60B|27600000000|371.6|278073|-25.31|32|2024-04-18|15/03/2024|||||368.60000610352|1|2024-01-26|15/12/2023||8.96||3507000000|368.60000610352|1
2024-01-22 10:55:42|05208|955601|LUKN|3.54B|3540000000|71.5|8264|-13.16|35|2024-04-12|15/03/2024|||||71.5|1|2024-02-01|15/12/2023|||||71.5|1
2024-01-22 10:55:48|05209|955602|MCHN|117.76M|117760000|3.82|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
2024-01-22 10:55:52|05210|1127887|MOVE|2.45B|2450000000|126.8|7155|20.35|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2024-01-22 10:55:57|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
2024-01-22 10:56:02|05212|955603|METN|663.44M|663440000|1,480.0|166|-27.48|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
2024-01-22 10:56:07|05213|949724|MBTN|403.25M|403250000|0.1145|32383079|-82.37|20|2024-03-14|15/12/2023||0.02||0.00|0.11590000241995|1|2023-11-29|15/09/2023|||0.00|0.00|0.19689999520779|1
2024-01-22 10:56:13|05214|955604|MIKN|248.91M|248910000|15.15|10902|66.67|30|2024-03-08|15/12/2023|||||15.050000190735|1|2023-10-31|15/09/2023|||||13.64999961853|1
2024-01-22 10:56:19|05215|953068|MOZN|601.36M|601360000|13.92|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
2024-01-22 10:56:25|05216|48537|MOBN|1.85B|1850000000|255.5|7882|5.86|33|2024-02-09|15/12/2023|||||255.5|1|2023-11-29|15/09/2023|||||252|1
2024-01-22 10:56:31|05217|942513|MOLN|129.12M|129120000|3.93|22047|-38.77|28|2024-02-08|15/12/2023||||400000|3.9300000667572|1|2023-10-26|15/09/2023|||2500000|1400000|3.4900000095367|1
2024-01-22 10:56:37|05218|949725|NBEN|69.78M|69780000|7.65|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
2024-01-22 10:56:44|05219|334|NESN|258.20B|258200000000|96.72|2940584|-13.04|37|2024-04-25|15/03/2024||||23140000000|96.639999389648|1|2024-02-22|15/12/2023||2.64||24860000000|96.639999389648|1
2024-01-22 10:56:50|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
2024-01-22 10:56:55|05221|955607|NWRN|140.26M|140260000|7.8|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
2024-01-22 10:57:01|05222|332|NOVN|193.44B|193440000000|94.11|3003127|11.03|31|2024-04-23|15/03/2024||1.9||11210000000|93.949996948242|1|2024-01-31|15/12/2023||1.61||11700000000|93.949996948242|1
2024-01-22 10:57:06|05223|14157|OERL|1.15B|1150000000|3.55|540017|-45.53|41|2024-02-20|15/12/2023||||622100000|3.539999961853|1|2023-11-02|15/09/2023|||623000000|673000000|3.5360000133514|1
2024-01-22 10:57:14|05224|949673|ONE|49.25M|49250000|3.160|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
2024-01-22 10:57:19|05225|955608|ODHN|285.18M|285180000|4.79|4401|-39.84|28|2024-03-26|15/12/2023|||||4.789999961853|1|2023-11-13|15/09/2023|||||4.9000000953674|1
2024-01-22 10:57:24|05226|955609|OFN|145.43M|145430000|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
2024-01-22 10:57:30|05227|955610|ORON|461.00M|461000000|70.6|3909|-9.3|30|2024-03-13|15/12/2023|||||70.5|1|2023-11-29|15/09/2023|||||73|1
2024-01-22 10:57:35|05228|49833|PGHN|29.38B|29380000000|1,132.50|53463|28.55|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
2024-01-22 10:57:41|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
2024-01-22 10:57:46|05230|955617|KNRS|1.07M|1070000|0.0010|8709866|-94.81|14|2022-08-31|15/06/2022|-0||||0.02720000036061|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2024-01-22 10:57:51|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
2024-01-22 10:57:57|05232|955616|PMN|420.66M|420660000|438|475|26.88|19|2024-04-23|15/03/2024||||214100000|438|1|2024-02-15|15/12/2023||||199400000|438|1
2024-01-22 10:58:02|05233|993241|PKTM|1.58B|1580000000|46.50|13853|-41.94|25|2024-01-29|15/12/2023|||||46.5|1|2023-11-10|15/09/2023|||||53.900001525879|1
2024-01-22 10:58:09|05234|955615|PLANZ|621.00M|621000000|300.00|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
2024-01-22 10:58:14|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
2024-01-22 10:58:18|05236|1076609|SPEXN|27.01M|27010000|0.48|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
2024-01-22 10:58:24|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
2024-01-22 10:58:34|05238|49832|PSPN|5.38B|5380000000|117.4|80765|0.43|41|2024-02-27|15/12/2023||||74870000|117.19999694824|1|2023-11-07|15/09/2023|||84240000|84200000|110.5|1
2024-01-22 10:58:38|05239|955640|RLFB|20.84M|20840000|1.6620|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
2024-01-22 10:58:44|05240|318|CFR|68.46B|68460000000|116.5|1225164|-14.47|33|2024-05-17|15/03/2024||0.9229||4820000000|116.44999694824|1|2024-01-17|15/12/2023|||5590000000|5570000000|108|1
2024-01-22 10:59:51|05241|48531|RIEN|369.57M|369570000|82.5|3105|-28.35|18|2024-03-13|15/12/2023||||689000000|82.5|1|2023-11-29|15/09/2023|||335000000|335000000|86.300003051758|1
2024-01-22 10:59:56|05242|955621|RO|210.68B|210680000000|263.8|32440|-24.31|35|2024-04-24|15/03/2024||||14700000000|263|1|2024-02-01|15/12/2023||8.15||15180000000|263|1
2024-01-22 11:00:02|05243|337|ROG|196.87B|196870000000|246.6|1251249|-17.06|42|2024-04-24|15/03/2024||||14700000000|245.44999694824|1|2024-02-01|15/12/2023||8.15||15180000000|245.44999694824|1
2024-01-22 11:00:14|05244|949711|REHN|1.42B|1420000000|55.4|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
2024-01-22 11:00:27|05245|955628|SHLTN|95.89M|95890000|5.85|4120|-57.19|18|2024-04-17|15/12/2023|||||5.8499999046326|1|2023-11-15|15/09/2023|||||7.9000000953674|1
2024-01-22 11:00:44|05246|955624|SANN|91.79M|91790000|10|64996|12.36|32|2024-02-28|15/12/2023||-1.38||1850000|9.9700002670288|1|2023-12-13|15/09/2023|-1.31|-1.31|1600000|1600000|10.439999580383|1
2024-01-22 11:00:52|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
2024-01-22 11:00:59|05248|48548|SCHN|20.83B|20830000000|194.4|26869|3.45|39|2024-04-26|15/03/2024||1.86||2690000000|193.80000305176|1|2024-02-14|15/12/2023||2.01||2990000000|193.80000305176|1
2024-01-22 11:01:04|05249|49834|SCHP|21.84B|21840000000|202.9|92071|3.02|38|2024-04-26|15/03/2024||1.86||2690000000|202.89999389648|1|2024-02-14|15/12/2023||2.01||2990000000|202.89999389648|1
2024-01-22 11:01:10|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
2024-01-22 11:01:15|05251|955636|SWTQ|671.52M|671520000|472|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
2024-01-22 11:01:19|05252|955631|||||||25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2024-01-22 11:01:24|05253|1073053|SENSI|1.14B|1140000000|73.2|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
2024-01-22 11:01:30|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
2024-01-22 11:01:35|05255|945096|SFSN|3.87B|3870000000|99.6|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
2024-01-22 11:01:40|05256|13818|SGSN|13.59B|13590000000|73.72|339509|-20.83|23|2024-01-26|15/12/2023||2.06||3486000000|73.76000213623|1|2023-10-20|15/09/2023|||||76.120002746582|1
2024-01-22 11:01:46|05257|955626|SFZN|3.66B|3660000000|862.5|7013|35.81|29|2024-02-20|15/12/2023||18.80||669000000|860.5|1|2023-10-27|15/09/2023|||||664|1
2024-01-22 11:01:52|05258|1096149|SIGNC|7.12B|7120000000|18.65|878314|-18.53|17|2024-02-27|15/12/2023||||910500000|18.60000038147|1|2023-10-24|15/09/2023|||799300000|847000000|19.700000762939|1
2024-01-22 11:01:58|05259|49827|SIKA|37.41B|37410000000|233.3|320480|-8.73|38|2024-04-16|15/03/2024|||||233|1|2024-02-16|15/12/2023||4.58||2910000000|233|1
2024-01-22 11:02:03|05260|49955|SOON|16.67B|16670000000|279.2|152452|21.05|30|2024-02-28|15/12/2023|||||279.70001220703|1|2023-11-21|15/09/2023||4.85||1842000000|233.69999694824|1
2024-01-22 11:02:10|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
2024-01-22 11:02:16|05262|955627|SGKN|2.93B|2930000000|490|1417|-0.41|30|2024-02-14|15/12/2023|||||490|1|2023-11-29|15/09/2023|||||485|1
2024-01-22 11:02:21|05263|1128801|SRAIL|2.67B|2670000000|27.28|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
2024-01-22 11:02:28|05264|955633|STGN|251.30M|251300000|46|1293|-2.95|31|2024-03-08|15/12/2023|||||46|1|2023-11-03|15/09/2023|||||49|1
2024-01-22 11:02:34|05265|949731|STMN|21.06B|21060000000|132.35|251574|9.56|35|2024-02-27|15/12/2023||16.78||625200000|132|1|2023-10-31|15/09/2023|||571000000|563500000|103.34999847412|1
2024-01-22 11:02:40|05266|49836|SUN|2.85B|2850000000|84.1|41742|5.43|37|2024-04-16|15/03/2024|||||84.099998474121|1|2024-02-21|15/12/2023||||1800000000|84.099998474121|1
2024-01-22 11:02:44|05267|330|UHR|11.04B|11040000000|212.5|110153|-29.93|33|2024-03-14|15/12/2023||7.01||4147000000|211.5|1|2023-11-29|15/09/2023|||||226.5|1
2024-01-22 11:02:50|05268|943210|UHRN|2.11B|2110000000|40.7|55823|-27.03|31|2024-03-14|15/12/2023||5.47||4147000000|40.700000762939|1|2023-11-29|15/09/2023|||||43.25|1
2024-01-22 11:02:55|05269|331|SLHN|16.72B|16720000000|591|76169|8.55|35|2024-03-14|15/12/2023|||||590.79998779297|1|2023-11-08|15/09/2023|||||586.20001220703|1
2024-01-22 11:03:00|05270|49828|SPSN|6.84B|6840000000|89.05|122195|6.9|41|2024-02-29|15/12/2023|||||89.150001525879|1|2023-11-10|15/09/2023|||||84|1
2024-01-22 11:03:06|05271|335|SRENH|28.49B|28490000000|98.1|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
2024-01-22 11:03:12|05272|955634|STLN|278.33M|278330000|0.0900|664931|-58.6|34|2024-03-07|15/12/2023|||||0.09000000357628|1|2023-10-26|15/09/2023|||||0.09000000357628|1
2024-01-22 11:03:18|05273|339|SCMN|26.54B|26540000000|512.6|70232|-4.7|43|2024-05-02|15/03/2024||8.43||2720000000|512.20001220703|1|2024-02-08|15/12/2023||8.07||2910000000|512.20001220703|1
2024-01-22 11:03:22|05274|955632|SQN|3.30B|3300000000|220.6|33692|39.39|29|2024-03-14|15/12/2023||7.73||277400000|221|1|2023-11-07|15/09/2023||||101400000|186.69999694824|1
2024-01-22 11:03:28|05275|48540|TECN|4.12B|4120000000|321.4|37339|-19.71|33|2024-03-12|15/12/2023|||||321.39999389648|1|2023-11-01|15/09/2023|||||260.39999389648|1
2024-01-22 11:03:34|05276|949732|TEMN|6.17B|6170000000|85.9|187488|35.53|36|2024-04-23|15/03/2024||0.7186||247200000|85.839996337891|1|2024-02-19|15/12/2023||0.9319||288320000|85.839996337891|1
2024-01-22 11:03:44|05277|955639|TKBP|2.36B|2360000000|118|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
2024-01-22 11:03:50|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
2024-01-22 11:03:59|05279|955637|TXGN|1.31B|1310000000|124|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
2024-01-22 11:04:10|05280|955642|UBXN|625.26M|625260000|87.9|29894|-18.54|19|2024-03-13|15/12/2023||||337000000|87.900001525879|1|2023-10-11|15/09/2023|||104000000|126000000|76.599998474121|1
2024-01-22 11:04:22|05281|943811|UBSG|81.93B|81930000000|25.33|6720314|28.43|38|2024-05-07|15/03/2024||0.27||11980000000|25.299999237061|1|2024-02-06|15/12/2023||0.0699||10860000000|25.299999237061|1
2024-01-22 11:04:33|05282|955649|VLRT|33.63M|33630000|11.85|2058|-31.1|15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2024-01-22 11:04:45|05283|49956|VATN|1.60B|1600000000|101|14147|-2.87|38|2024-05-03|15/03/2024||2.6||130290000|101|1|2024-01-31|15/12/2023||2.73||135480000|101|1
2024-01-22 11:04:55|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
2024-01-22 11:05:00|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
2024-01-22 11:05:11|05286|976465|VACN|12.22B|12220000000|407.3|64528|41.94|30|2024-04-11|15/03/2024||0.2916|||407.20001220703|1|2024-03-05|15/12/2023||3.2||208500000|407.20001220703|1
2024-01-22 11:05:19|05287|955644|VAHN|1.26B|1260000000|432|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
2024-01-22 11:05:28|05288|955647|VETN|711.68M|711680000|35.9|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
2024-01-22 11:05:41|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
2024-01-22 11:05:48|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
2024-01-22 11:05:56|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
2024-01-22 11:06:05|05292|48542|VONN|3.14B|3140000000|56.2|32627|-14.4|33|2024-02-13|15/12/2023|||||56.200000762939|1|2023-10-23|15/09/2023|||||53.900001525879|1
2024-01-22 11:06:09|05293|955650|VPBN|583.64M|583640000|94.8|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
2024-01-22 11:06:19|05294|955654|METG|424.82M|424820000|36.65|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
2024-01-22 11:06:28|05295|955652|WARN|451.69M|451690000|1,825.0|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
2024-01-22 11:06:36|05296|976078|WIHN|14.42M|14420000|4.050|8656|-61.97|30|2024-04-26|15/12/2023||-2.24||15700000|4.0199999809265|1|2023-10-17|15/09/2023|-2.26|-2.26|7000000|7000000|2.8499999046326|1
2024-01-22 11:06:46|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
2024-01-22 11:06:56|05298|955655|YPSN|4.14B|4140000000|302.5|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
2024-01-22 11:07:05|05299|48553|ZEHN|563.60M|563600000|49.7|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
2024-01-22 11:07:09|05300|955658|ZUBN|79.58M|79580000|24.00|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
2024-01-22 11:07:18|05301|955659|ZUGN|836.40M|836400000|1,640.0|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
2024-01-22 11:07:28|05302|955657|ZUGER|2.21B|2210000000|7,680.0|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
2024-01-22 11:07:33|05303|1024762|DOCM|876.71M|876710000|73.8|102864|113.87|32|2024-04-16|15/03/2024|||||75.349998474121|1|2024-03-21|15/12/2023||||243000000|75.349998474121|1
2024-01-22 11:07:45|05304|329|ZURN|64.89B|64890000000|438.4|283152|-2.58|42|2024-02-22|15/12/2023||19.62||33579000000|438.10000610352|1|2023-11-09|15/09/2023|||||433.60000610352|1
2024-01-22 11:07:55|05305|955660|ZWM|9.62M|9620000|137.00|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
2024-01-22 11:08:00|05306|7010|A2|5.65B|5650000000|1.805|9070718|36.42|40|2024-03-15|15/12/2023|||||1.8029999732971|1|2023-11-14|15/09/2023|||2960000000|3540000000|1.7910000085831|1
2024-01-22 11:08:08|05307|26023|AAK|59.91B|59910000000|230.6|246852|24.96|39|2024-04-25|15/03/2024||2.69||11100000000|231.19999694824|1|2024-02-07|15/12/2023||2.81||11670000000|231.19999694824|1
2024-01-22 11:08:14|05308|6920|AALB|4.05B|4050000000|36.66|196969|-14.48|33|2024-02-22|15/12/2023||1.54||1402000000|36.669998168945|1|2023-11-09|15/09/2023|||||32.520000457764|1
2024-01-22 11:08:19|05309|961622|ABNd|11.54B|11540000000|13.35|3202402|-9.27|32|2024-05-15|15/03/2024||0.4855||2040000000|13.35000038147|1|2024-02-14|15/12/2023||0.4937||2070000000|13.35000038147|1
2024-01-22 11:08:25|05310|534|ACKB|5.10B|5100000000|154.4|23460|-5.78|34|2024-02-29|15/12/2023|||||154.19999694824|1|2023-11-23|15/09/2023|||||148.69999694824|1
2024-01-22 11:08:30|05311|442|ACS|10.40B|10400000000|39.65|519248|43|42|2024-02-28|15/12/2023||0.58||8890000000|39.590000152588|1|2023-11-12|15/09/2023||0.6|9360000000|9360000000|33.259998321533|1
2024-01-22 11:08:35|05312|1081623|ADYEN|36.11B|36110000000|1,161.40|106249|-14.59|27|2024-02-08|15/12/2023||10.45||625850000|1161.5999755859|1|2023-11-08|15/09/2023|10.45|10.8|413600000|414000000|668.90002441406|1
2024-01-22 11:08:40|05313|15189|AOO|2.80B|2800000000|58.8|67908|-29.14|29|2024-05-02|15/03/2024||||81000000|58.75|1|2024-02-21|15/12/2023||||79000000|58.75|1
2024-01-22 11:08:46|05314|304|AEGN|8.64B|8640000000|5.534|5962979|8.54|42|2024-03-01|15/12/2023||0.114|||5.5339999198914|1|2023-11-16|15/09/2023||-0.4262|||4.8489999771118|1
2024-01-22 11:08:58|05315|945627|AENA|24.67B|24670000000|164.4|134899|18.8|35|2024-04-24|15/03/2024||0.8615||1090000000|164.60000610352|1|2024-02-28|15/12/2023||2.25||1190000000|164.60000610352|1
2024-01-22 11:09:05|05316|26031|AFRY|15.39B|15390000000|136.4|256398|-29.43|39|2024-04-23|15/03/2024||3.55||7140000000|136.39999389648|1|2024-02-02|15/12/2023||3.12||7050000000|136.39999389648|1
2024-01-22 11:09:13|05317|13129|AGES|7.18B|7180000000|39.14|326292|-11.75|43|2024-05-15|15/03/2024||1.63|||39.150001525879|1|2024-02-28|15/12/2023||1.48||2610000000|39.150001525879|1
2024-01-22 11:09:19|05318|6909|AD|24.54B|24540000000|25.52|2024096|-8.71|43|2024-05-08|15/03/2024||0.59||21760000000|25.579999923706|1|2024-02-14|15/12/2023||0.6808||23110000000|25.579999923706|1
2024-01-22 11:09:26|05319|50563|AIBG|10.16B|10160000000|3.878|3566045|3.82|33|2024-03-06|15/12/2023||0.42||2422000000|3.8780000209808|1|2023-11-01|15/09/2023|||||4.0799999237061|1
2024-01-22 11:09:32|05320|40260|AKRBP|169.86B|169860000000|269.3|916919|-11.03|42|2024-04-24|15/03/2024||0.7679||3250000000|269.20001220703|1|2024-02-08|15/12/2023||0.8805||3480000000|269.20001220703|1
2024-01-22 11:09:39|05321|6902|AKZO|11.79B|11790000000|69.06|348237|0.15|43|2024-04-23|15/03/2024||1.01||2680000000|69.059997558594|1|2024-02-07|15/12/2023||0.7276||2530000000|69.059997558594|1
2024-01-22 11:09:46|05322|481|ALFA|154.09B|154090000000|372|637049|13.07|43|2024-04-25|15/03/2024||4.49||15830000000|373.39999389648|1|2024-02-06|15/12/2023||4.63||17720000000|373.39999389648|1
2024-01-22 11:09:53|05323|1166736|ALEP|33.3B|33300000000|30.5|2732278|9.68|18|2024-03-14|15/12/2023||0.1279||3080000000|30.479999542236|1|2023-11-16|15/09/2023|0.2135|0.2076|2430000000|2430000000|32.529998779297|1
2024-01-22 11:09:59|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
2024-01-22 11:10:06|05325|14615|AMA|28.97B|28970000000|65.23|618230|14.45|43|2024-05-03|15/03/2024||0.7255||1490000000|65.279998779297|1|2024-02-29|15/12/2023||0.5243||1370000000|65.279998779297|1
2024-01-22 11:10:12|05326|26232|AMBUb|31.02B|31020000000|116.5|652072|12.44|36|2024-05-14|15/03/2024||0.37||1310000000|116.5|1|2024-01-30|15/12/2023||0.2925||1250000000|116.5|1
2024-01-22 11:10:17|05327|18928|AMPF|6.72B|6720000000|29.8|581624|14.04|38|2024-05-06|15/03/2024||0.27|||29.739999771118|1|2024-03-07|15/12/2023||0.2948||630850000|29.739999771118|1
2024-01-22 11:10:23|05328|590|ANDR|5.51B|5510000000|55.725|92149|-0.18|42|2024-02-29|15/12/2023||1.47||2240000000|55.75|1|2023-11-02|15/09/2023|1.25|1.15|2100000000|2050000000|42.200000762939|1
2024-01-22 11:10:29|05329|13111|ABI|114.14B|114140000000|57.51|1248600|4.74|42|2024-05-02|15/03/2024||0.7384||14460000000|57.549999237061|1|2024-02-29|15/12/2023||0.81||15500000000|57.549999237061|1
2024-01-22 11:10:35|05330|943396|ARGX|19.66B|19660000000|333.4|71961|-6.86|31|2024-05-09|15/03/2024||-0.7407||359490000|332.60000610352|1|2024-02-29|15/12/2023||-1.23||331100000|332.60000610352|1
2024-01-22 11:10:41|05331|963108|AT1|2.34B|2340000000|2.137|61260|-21.49|30|2024-03-27|15/12/2023||0.05||391550000|2.1370000839233|1|2023-11-29|15/09/2023||-0.05|299000000|298500000|2.3029999732971|1
2024-01-22 11:10:48|05332|6888|ASMI|25.01B|25010000000|508.6|131595|66.91|43|2024-04-17|15/03/2024||3.02||658790000|509.89999389648|1|2024-02-27|15/12/2023||2.4||625620000|509.89999389648|1
2024-01-22 11:10:54|05333|6917|ASML|277.63B|277630000000|703.9|508856|16.24|43|2024-04-17|15/03/2024||4.2||6300000000|703.90002441406|1|2024-01-24|15/12/2023||4.76||6870000000|703.90002441406|1
2024-01-22 11:11:00|05334|985157|ASRNL|8.95B|8950000000|42.81|540032|-1.35|28|2024-02-29|15/12/2023||2.60||2506000000|42.790000915527|1|2023-11-29|15/09/2023|||||37.520000457764|1
2024-01-22 11:11:07|05335|483|ASSAb|319.24B|319240000000|286.8|1655762|16.91|43|2024-04-24|15/03/2024||3.33||36060000000|287.79998779297|1|2024-02-07|15/12/2023||3.45||37310000000|287.79998779297|1
2024-01-22 11:11:12|05336|308|GASI|31.51B|31510000000|20.42|3003872|14.47|42|2024-05-21|15/03/2024||0.6367|||20.360000610352|1|2024-03-12|15/12/2023||0.5797||42456000000|20.360000610352|1
2024-01-22 11:11:18|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
2024-01-22 11:11:24|05338|476|||||||43|2024-04-24|15/03/2024||1.45||42650000000|166.60000610352|1|2024-01-25|15/12/2023||1.52||44280000000|166.60000610352|1
2024-01-22 11:11:31|05339|7029|BAMI|7.43B|7430000000|4.924|14575193|28.27|42|2024-02-08|15/12/2023||0.1799||1360000000|4.9200000762939|1|2023-11-07|15/09/2023|0.1988|0.1988|1370000000|1340000000|4.9039998054504|1
2024-01-22 11:11:37|05340|473|SABE|6.32B|6320000000|1.1645|27281094|18.61|42|2024-02-01|15/12/2023||0.0432||1460000000|1.1640000343323|1|2023-10-26|15/09/2023|0.08|0.069|1640000000|1570000000|1.0405000448227|1
2024-01-22 11:11:43|05341|290|BIRG|8.61B|8610000000|8.15|527768|-10.68|25|2024-02-26|15/12/2023|||||8.1599998474121|1|2023-10-26|15/09/2023|||||8.6300001144409|1
2024-01-22 11:11:49|05342|8759|PEO|38.52B|38520000000|147.45|631119|50.84|42|2024-02-22|15/12/2023||4.55||3560000000|147.55000305176|1|2023-11-09|15/09/2023|6.54|5.63|3780000000|3840000000|125.69999694824|1
2024-01-22 11:11:56|05343|447|BKT|5.33B|5330000000|5.921|2552673|-8.75|43|2024-04-18|15/03/2024|||||5.9250001907349|1|2024-01-25|15/12/2023||0.2222||679790000|5.9250001907349|1
2024-01-22 11:12:02|05344|446|BBVA|47.27B|47270000000|8.095|11169103|25.59|43|2024-04-29|15/03/2024||0.338||7780000000|8.1099996566772|1|2024-01-30|15/12/2023||0.3162||7180000000|8.1099996566772|1
2024-01-22 11:12:08|05345|26047|BEIJb|61.48B|61480000000|121.7|969906|-19|33|2024-04-23|15/03/2024||0.965||8370000000|121.69999694824|1|2024-01-31|15/12/2023||0.8901||7620000000|121.69999694824|1
2024-01-22 11:12:14|05346|477|BOL|74.23B|74230000000|271.75|1244643|-38.3|43|2024-04-23|15/03/2024||5.63||17520000000|271.89999389648|1|2024-02-08|15/12/2023||5.04||19380000000|271.89999389648|1
2024-01-22 11:12:21|05347|452|CABK|29.09B|29090000000|3.89|12316216|-3.26|43|2024-04-30|15/03/2024||0.1149||3490000000|3.8919999599457|1|2024-02-02|15/12/2023||0.1561||3590000000|3.8919999599457|1
2024-01-22 11:12:27|05348|13579|CPRI|10.09B|10090000000|8.906|3056630|-8.97|43|2024-05-07|15/03/2024||||698960000|8.9160003662109|1|2024-02-27|15/12/2023||0.17||727790000|8.9160003662109|1
2024-01-22 11:12:33|05349|551|CARLb|116.80B|116800000000|871.4|218830|-10.22|43|2024-04-30|15/03/2024||7.91||16950000000|870.59997558594|1|2024-02-07|15/12/2023||10.5||15540000000|870.59997558594|1
2024-01-22 11:12:44|05350|18976|CASTs|65.07B|65070000000|131.45|5059|-12.97|38|2024-05-03|15/03/2024||2.03||2570000000|132.14999389648|1|2024-02-14|15/12/2023||1.99||2460000000|132.14999389648|1
2024-01-22 11:12:50|05351|37756|CDR|10.07B|10070000000|100.75|338181|-25.14|31|2024-05-23|15/03/2024||0.64||163080000|100.65000152588|1|2024-04-11|15/12/2023||1.41||376890000|100.65000152588|1
2024-01-22 11:12:56|05352|951681|CLNX|23.81B|23810000000|33.73|1318598|-7.56|31|2024-02-29|15/12/2023||-0.0838||1040000000|33.875|1|2023-11-10|15/09/2023|-0.0072|-0.0036|1010000000|1010000000|30.680000305176|1
2024-01-22 11:13:03|05353|26250|CHRH|70.51B|70510000000|537.2|150159|6.32|43|2024-05-07|15/02/2024||0.4933||309830000|537.20001220703|1|2024-01-11|15/11/2023||0.47||331600000|553.20001220703|1
2024-01-22 11:13:08|05354|6687|CBRO|1.02B|1020000000|6.87|269|-42.02|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2024-01-22 11:13:14|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
2024-01-22 11:13:20|05356|538|COFB|2.49B|2490000000|68.05|64087|-20.64|43|2024-04-26|15/03/2024||1.56||115240000|67.849998474121|1|2024-02-23|15/12/2023||1.61||90900000|67.849998474121|1
2024-01-22 11:13:26|05357|14228|COLOb|176.22B|176220000000|785.8|202197|-8.58|43|2024-05-07|15/03/2024||5.68||6700000000|785.20001220703|1|2024-02-09|15/12/2023||5.58||6610000000|785.20001220703|1
2024-01-22 11:13:32|05358|6891|CORB|975.64M|975640000|16.47|128979|-56.19|35|2024-03-01|15/12/2023||||30000000|16.549999237061|1|2023-10-26|15/09/2023|||1090000000|353250000|15.939999580383|1
2024-01-22 11:13:39|05359|549|DANSKE|159.92B|159920000000|186.3|1273846|31.15|36|2024-05-03|15/03/2024||6.04||13770000000|186.5|1|2024-02-02|15/12/2023||6.4||13970000000|186.5|1
2024-01-22 11:13:45|05360|566|DEMANT|67.18B|67180000000|309.3|313300|56.76|43|2024-05-06|15/03/2024||||5990000000|310.39999389648|1|2024-02-06|15/12/2023||5.55||5860000000|310.39999389648|1
2024-01-22 11:13:51|05361|14609|DIAS|4.50B|4500000000|84.48|191675|-32.17|42|2024-03-15|15/12/2023||1.15||317000000|84.480003356934|1|2023-11-02|15/09/2023|0.97|0.97|270000000|269000000|85.919998168945|1
2024-01-22 11:13:57|05362|1008705|DNP|40.08B|40080000000|409.3|199002|13.82|30|2024-05-02|15/03/2024||3.68||6690000000|409.29998779297|1|2024-03-20|15/12/2023||4.2||6930000000|409.29998779297|1
2024-01-22 11:14:02|05363|13140|DNB|325.17B|325170000000|214.7|1436500|16.28|43|2024-04-23|15/03/2024||6.12||20260000000|215.10000610352|1|2024-01-31|15/12/2023||6.18||20550000000|215.10000610352|1
2024-01-22 11:14:08|05364|961662|DOMETIC|26.63B|26630000000|83.34|483729|14.56|32|2024-04-19|15/03/2024||1.12||6830000000|83.339996337891|1|2024-01-31|15/12/2023||0.4899||5750000000|83.339996337891|1
2024-01-22 11:14:13|05365|553|DSV|262.67B|262670000000|1,262.0|445975|8.47|43|2024-04-24|15/03/2024||12.32||38500000000|1261.5|1|2024-02-01|15/12/2023||12.52||38230000000|1261.5|1
2024-01-22 11:14:19|05366|18899|AVOLz|4.74B|4740000000|31.2|32546|-25.13|36|2024-03-12|15/12/2023||||2720000000|31.180000305176|1|2023-11-02|15/09/2023|||3760000000|3630000000|32.520000457764|1
2024-01-22 11:14:24|05367|424|EDP|17.58B|17580000000|4.213|6580861|-9.59|42|2024-02-29|15/12/2023||0.0789||15380000000|4.2199997901917|1|2023-11-02|15/09/2023|0.1224|0.12|4010000000|4750000000|3.9930000305176|1
2024-01-22 11:14:31|05368|475|ELUXb|25.76B|25760000000|95.4|1533539|-37.9|43|2024-04-26|15/03/2024||-0.107||31140000000|95.5|1|2024-02-02|15/12/2023||-5.45||35030000000|95.5|1
2024-01-22 11:14:37|05369|18977|EKTABs|29.13B|29130000000|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
2024-01-22 11:14:42|05370|15213|ELI|7.98B|7980000000|108.5|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
2024-01-22 11:14:48|05371|571|ELISA|7.01B|7010000000|43.66|254797|-15.75|41|2024-04-19|15/03/2024||0.5687||547760000|43.659999847412|1|2024-01-26|15/12/2023||0.5807||575660000|43.659999847412|1
2024-01-22 11:14:56|05372|453|ENAG|4.01B|4010000000|15.345|883998|-8.99|41|2024-02-20|15/12/2023||0.2718||257190000|15.395000457764|1|2023-10-24|15/09/2023|0.31|0.3951|222000000|224330000|15.625|1
2024-01-22 11:15:01|05373|13816|ELE|19.79B|19790000000|18.704|1428608|1.72|42|2024-02-27|15/12/2023||0.2362||13050000000|18.653999328613|1|2023-10-31|15/09/2023|0.17|0.17|5630000000|8960000000|17.985000610352|1
2024-01-22 11:15:07|05374|6963|ENEI|64.48B|64480000000|6.341|21586205|17.91|36|2024-03-21|15/12/2023||0.1725||28940000000|6.3590002059936|1|2023-11-07|15/09/2023|0.1708|0.2209|22440000000|31080000000|6.2750000953674|1
2024-01-22 11:15:20|05375|6974|ENI|46.03B|46030000000|14.33|10023694|-0.04|33|2024-04-23|15/03/2024||0.5929||32790000000|14.329999923706|1|2024-02-16|15/12/2023||0.5972||30840000000|14.329999923706|1
2024-01-22 11:15:26|05376|1082093|EPIRa|227.49B|227490000000|189.35|896665|-11.5|29|2024-04-23|15/03/2024||2.11||14400000000|189.5|1|2024-01-24|15/12/2023||2.13||15560000000|189.5|1
2024-01-22 11:15:33|05377|1153107|EQTAB|316.7B|316700000000|259.8|989702|17.65|13|2024-04-18|15/03/2024|||||259.79998779297|1|2024-01-18|15/12/2023||6.63||14483000000|260.10000610352|1
2024-01-22 11:15:39|05378|376|EQNR|866.39B|866390000000|293.8|2470996|-2.9|42|2024-04-25|15/03/2024||0.8802||28090000000|293.10000610352|1|2024-02-07|15/12/2023||0.89||27450000000|293.10000610352|1
2024-01-22 11:15:45|05379|592|ERST|15.81B|15810000000|39.185|499752|17.82|41|2024-02-29|15/12/2023||1.47||2650000000|39.220001220703|1|2023-10-30|15/09/2023|1.9|1.82|2690000000|2620000000|32.669998168945|1
2024-01-22 11:15:51|05380|1013381|ESSITYb|175.02B|175020000000|249.1|1311220|-14.13|30|2024-04-25|15/03/2024||4.61||37500000000|248.80000305176|1|2024-01-25|15/12/2023||4.65||37390000000|248.80000305176|1
2024-01-22 11:15:55|05381|535|COLR|5.44B|5440000000|43.39|102915|77.38|29|2024-02-28|15/12/2023|||||43.419998168945|1|2023-12-12|15/09/2023||0.75||5276000000|41.490001678467|1
2024-01-22 11:16:02|05382|6978|EURA|5.60B|5600000000|74.95|21|14.23|31|2024-03-07|15/12/2023|||||74.949996948242|1|2023-11-07|15/09/2023|||||55.150001525879|1
2024-01-22 11:16:08|05383|948356|EVOG|255.78B|255780000000|1,205.80|603831|3.01|19|2024-04-24|15/03/2024||1.29||503270000|1205.8000488281|1|2024-02-01|15/12/2023||1.32||479540000|1205.8000488281|1
2024-01-22 11:16:13|05384|13380|0RKY|19.99B|19990000000|89.6|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
2024-01-22 11:16:19|05385|18980|FABGs|32.06B|32060000000|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
2024-01-22 11:16:45|05386|26042|BALDb|74.46B|74460000000|64.22|2366310|14.15|36|2024-05-03|15/03/2024||0.935||3130000000|64.199996948242|1|2024-02-09|15/12/2023||1.13||3030000000|64.199996948242|1
2024-01-22 11:16:50|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
2024-01-22 11:16:57|05388|459|FER|25.45B|25450000000|35.12|1010148|29.89|42|2024-02-27|15/12/2023||0.035||2040000000|35.110000610352|1|2023-10-31|15/09/2023|0.00|0.055|2280000000|2280000000|27.920000076294|1
2024-01-22 11:17:04|05389|103940|FBK|8.39B|8390000000|13.745|2753874|-15.88|34|2024-02-06|15/12/2023||||250910000|13.744999885559|1|2023-11-22|15/09/2023|0.2298||316000000|311730000|12.119999885559|1
2024-01-22 11:17:10|05390|574|FORTUM|10.87B|10870000000|12.13|1662622|-13.77|41|2024-04-30|15/03/2024||0.4525||1710000000|12.14999961853|1|2024-02-07|15/12/2023||0.355||1600000000|12.14999961853|1
2024-01-22 11:17:16|05391|15225|GLPG|2.27B|2270000000|34.47|95458|-18.82|39|2024-05-02|15/03/2024||-0.93||39090000|34.409999847412|1|2024-02-22|15/12/2023||-2.2||74730000|34.409999847412|1
2024-01-22 11:17:21|05392|421|GALP|11.31B|11310000000|13.98|1829499|8.92|43|2024-04-30|15/03/2024||0.3445||5530000000|13.909999847412|1|2024-02-12|15/12/2023||0.2937||5500000000|13.909999847412|1
2024-01-22 11:17:28|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
2024-01-22 11:17:34|05394|545|GBLB|9.05B|9050000000|68.14|169403|-13.92|42|2024-03-14|15/12/2023|||||68.199996948242|1|2023-11-02|15/09/2023|||||69.720001220703|1
2024-01-22 11:17:42|05395|561|GMAB|127.22B|127220000000|1,949.5|117702|-27.57|43|2024-05-02|15/03/2024||14.13||3830000000|1949.5|1|2024-02-14|15/12/2023||21.72||4620000000|1949.5|1
2024-01-22 11:17:48|05396|18981|GETIBs|60.71B|60710000000|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
2024-01-22 11:17:54|05397|40266|GJFG|90.69B|90690000000|181.4|290127|-4.05|43|2024-04-25|15/03/2024||2.84||9420000000|181|1|2024-01-24|15/12/2023||2.86||9390000000|181|1
2024-01-22 11:17:59|05398|44478|GL9|4.15B|4150000000|15.71|281443|35.8|31|2024-02-28|15/12/2023||||2230000000|15.689999580383|1|2023-11-01|15/09/2023||||8000000|14.880000114441|1
2024-01-22 11:18:06|05399|563|GN|26.69B|26690000000|183.1|668144|5.95|43|2024-05-02|15/03/2024||1.78||4360000000|183.19999694824|1|2024-02-08|15/12/2023||3.14||5080000000|183.19999694824|1
2024-01-22 11:18:12|05400|458|GRLS|5.94B|5940000000|8.75|2702917|-31.07|42|2024-02-29|15/12/2023||0.2382||1730000000|8.7690000534058|1|2023-11-02|15/09/2023|0.14|0.1284|1490000000|1590000000|10.520000457764|1
2024-01-22 11:18:18|05401|490|HMb|257.18B|257180000000|158.8|2711232|26.39|39|2024-03-28|15/02/2024||0.8033||56920000000|158.5|1|2023-12-15|15/11/2023|2.01|1.99|62630000000|62880000000|176.7200012207|1
2024-01-22 11:18:24|05402|40231|HEIO|22.01B|22010000000|76.45|105842|3.24|29|2024-02-14|15/12/2023|||||76.449996948242|1|2023-10-25|15/09/2023|||8020000000||70.849998474121|1
2024-01-22 11:18:29|05403|303|HEIN|51.74B|51740000000|91.14|502204|0.77|36|2024-04-24|15/03/2024||||7030000000|91.26000213623|1|2024-02-14|15/12/2023||2.96||7730000000|91.26000213623|1
2024-01-22 11:18:34|05404|18949|HRA|4.28B|4280000000|2.962|1982292|12.13|37|2024-03-11|15/12/2023||||5685000000|2.9660000801086|1|2023-11-07|15/09/2023||||5690000000|2.7839999198914|1
2024-01-22 11:18:39|05405|18983|HEXABs|302.53B|302530000000|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
2024-01-22 11:18:45|05406|26111|HPOLb|38.82B|38820000000|112.6|450533|-0.18|40|2024-04-26|15/03/2024||2.04||5750000000|112.90000152588|1|2024-01-26|15/12/2023||1.91||5090000000|112.90000152588|1
2024-01-22 11:18:50|05407|18984|HOLMBs|66.71B|66710000000|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
2024-01-22 11:18:56|05408|26410|HUH1V|3.75B|3750000000|35.85|137382|-0.19|43|2024-04-25|15/03/2024||0.5868||1050000000|35.849998474121|1|2024-02-08|15/12/2023||0.5807||1040000000|35.849998474121|1
2024-01-22 11:19:03|05409|18987|HUSQBs|42.99B|42990000000|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
2024-01-22 11:19:09|05410|463|IBE|69.82B|69820000000|11.19|10693666|3.84|41|2024-02-22|15/12/2023||0.1645||18190000000|11.189999580383|1|2023-10-26|15/09/2023|0.1744|0.15|10930000000|14800000000|10.529999732971|1
2024-01-22 11:19:15|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
2024-01-22 11:19:21|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
2024-01-22 11:19:26|05413|943214|IMCD|8.15B|8150000000|143.35|101574|-2.56|31|2024-03-01|15/12/2023||1.56||1100000000|143.5|1|2023-11-10|15/09/2023||1.91|1090000000|1130000000|127.30000305176|1
2024-01-22 11:19:32|05414|598|IMFI|2.98B|2980000000|21.6|170078|70.25|33|2024-04-17|15/12/2023|||||21.60000038147|1|2023-11-29|15/09/2023|||||18.719999313354|1
2024-01-22 11:19:38|05415|461|ITX|121.18B|121180000000|39.015|3238811|43.06|36|2024-03-13|15/01/2024||0.4109||10340000000|39.044998168945|1|2023-12-13|15/10/2023|0.51|0.51|8760000000|8760000000|38.299999237061|1
2024-01-22 11:19:45|05416|18989|INDUAs|136.46B|136460000000|315.95|846|15.86|38|2024-04-08|15/03/2024|||||315.95001220703|1|2024-02-02|15/12/2023|||||315.95001220703|1
2024-01-22 11:19:51|05417|26116|INDT|89.33B|89330000000|245.5|354033|4.44|39|2024-04-25|15/03/2024||2.09||8300000000|245.5|1|2024-02-01|15/12/2023||2.81||7840000000|245.5|1
2024-01-22 11:19:57|05418|301|INGA|43.11B|43110000000|12.88|11081375|3.51|43|2024-05-02|15/03/2024||0.4055||5460000000|12.887999534607|1|2024-02-01|15/12/2023||0.4283||5550000000|12.887999534607|1
2024-01-22 11:20:04|05419|9060|COL|3.04B|3040000000|5.72|1052631|-12.41|43|2024-05-13|15/03/2024||0.09||104810000|5.7199997901917|1|2024-02-26|15/12/2023||0.08||97970000|5.7199997901917|1
2024-01-22 11:20:09|05420|18953|ITPG|4.90B|4900000000|45.82|208986|-8.6|37|2024-02-14|15/12/2023||||560100000|45.630001068115|1|2023-11-10|15/09/2023|0.667||535910000|540870000|41.970001220703|1
2024-01-22 11:20:15|05421|6951|ISP|50.52B|50520000000|2.7725|79791362|26.37|43|2024-05-03|15/03/2024||0.12||6530000000|2.7730000019073|1|2024-02-06|15/12/2023||0.0847||6370000000|2.7730000019073|1
2024-01-22 11:20:21|05422|487|INVEb|730.81B|730810000000|238.8|2992855|13.96|42|2024-04-18|15/03/2024|||||239|1|2024-01-19|15/12/2023|19.56||15780000000|18370000000|227|1
2024-01-22 11:20:28|05423|954900|INWT|10.42B|10420000000|10.995|1007367|9.58|30|2024-03-07|15/12/2023||0.0969||249980000|11|1|2023-11-10|15/09/2023|0.0947|0.1042|242000000|242280000|10.704999923706|1
2024-01-22 11:20:33|05424|942733|ISS|23.82B|23820000000|128.5|553657|-19.22|38|2024-05-02|15/03/2024||||20880000000|128.60000610352|1|2024-02-22|15/12/2023||6.91||20280000000|128.60000610352|1
2024-01-22 11:20:38|05425|993186|IG|4.30B|4300000000|5.285|1712662|-1.22|30|2024-03-07|15/12/2023||0.11||436000000|5.3099999427795|1|2023-10-25|15/09/2023|0.14|0.14|438000000|426780000|4.7919998168945|1
2024-01-22 11:20:44|05426|1161408|JDEP|11.45B|11450000000|23.08|180146|-15.83|18|2024-02-21|15/12/2023|||||23.079999923706|1|2023-11-29|15/09/2023|||||24.440000534058|1
2024-01-22 11:20:49|05427|423|JMT|13.07B|13070000000|20.86|630201|5.55|43|2024-04-26|15/03/2024||0.2663||7920000000|20.860000610352|1|2024-03-06|15/12/2023||0.3189||8230000000|20.860000610352|1
2024-01-22 11:20:54|05428|991179|TKWY|2.98B|2980000000|13.98|1843195|-43.24|29|2024-02-28|15/12/2023||-0.11||2618000000|13.907999992371|1|2023-10-18|15/09/2023|||||11.916000366211|1
2024-01-22 11:21:00|05429|539|KBC|24.55B|24550000000|59.66|656727|-11.13|43|2024-05-16|15/03/2024||0.9716||2680000000|60.020000457764|1|2024-02-08|15/12/2023||1.57||2640000000|60.020000457764|1
2024-01-22 11:21:05|05430|44480|KYGa|13.90B|13900000000|79.21|397839|-10.3|33|2024-02-20|15/12/2023||2.76||4887000000|79.389999389648|1|2023-10-26|15/09/2023|||||75.419998168945|1
2024-01-22 11:21:12|05431|575|KESKOB|6.73B|6730000000|17.01|536429|-19.71|41|2024-04-25|15/03/2024||0.18||2880000000|16.924999237061|1|2024-01-30|15/12/2023||0.2906||2920000000|16.924999237061|1
2024-01-22 11:21:18|05432|8777|KGH|21.34B|21340000000|107.2|571777|-25.88|43|2024-05-15|15/03/2024||3.04||9700000000|106.75|1|2024-03-20|15/12/2023||0.041||8480000000|106.75|1
2024-01-22 11:21:22|05433|32414|0KGP|13.37B|13370000000|73.04|89355|26.89|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2024-01-22 11:21:28|05434|18993|KINVBs|28.97B|28970000000|102.75|3251|-34.2|38|2024-04-18|15/03/2024|||||102.75|1|2024-02-01|15/12/2023|||||102.75|1
2024-01-22 11:21:34|05435|1081898|KOJAMO|2.70B|2700000000|10.98|508286|-26.42|27|2024-05-08|15/03/2024||0.04||114540000|10.930000305176|1|2024-02-15|15/12/2023||-0.1024||113830000|10.930000305176|1
2024-01-22 11:21:40|05436|570|KNEBV|22.01B|22010000000|42.61|638145|-17.89|41|2024-04-24|15/03/2024||0.3958||2570000000|42.659999847412|1|2024-01-26|15/12/2023||0.5545||2870000000|42.659999847412|1
2024-01-22 11:21:46|05437|6905|DSMN|31.40B|31400000000|114.05|271328|-8.76|41|2023-10-31|15/09/2023||0.3695||2220000000|114.05000305176|1|2023-08-02|15/06/2023||0.9454||2050000000|114.05000305176|1
2024-01-22 11:21:53|05438|6913|KPN|12.65B|12650000000|3.167|11395572|4.08|43|2024-04-24|15/03/2024||0.05||1380000000|3.1689999103546|1|2024-01-31|15/12/2023||0.0471||1400000000|3.1689999103546|1
2024-01-22 11:21:59|05439|6961|LDOF|9.54B|9540000000|16.6|2986657|84.51|31|2024-03-11|15/12/2023||0.6717||5090000000|16.594999313354|1|2023-11-09|15/09/2023|0.14|0.15|3380000000|3420000000|14.180000305176|1
2024-01-22 11:22:06|05440|480|ERICb|206.57B|206570000000|62.04|8333051|4.51|43|2024-04-16|15/03/2024||0.7274||60260000000|62.040000915527|1|2024-01-23|15/12/2023||1.15||76600000000|62.040000915527|1
2024-01-22 11:22:11|05441|18999|LUNDBs|129.01B|129010000000|520.2|1000|9.39|28|2024-02-22|15/12/2023|||||520.20001220703|1|2023-11-23|15/09/2023|||||466.39999389648|1
2024-01-22 11:22:19|05442|489|ORRON|2.04B|2040000000|7.12|2333713|-66.34|40|2023-08-09|15/06/2023||-0.0108||6320000|10.604999542236|1|2023-05-16|15/03/2023|0.0012|0.0012|8420000|8310000|10.619999885559|1
2024-01-22 11:22:25|05443|7024|MDBI|10.12B|10120000000|12.035|3542713|25.42|41|2024-05-09|15/03/2024||0.3119|||12.039999961853|1|2024-02-09|15/12/2023||0.334||854230000|12.039999961853|1
2024-01-22 11:22:30|05444|102931|MRL|4.40B|4400000000|9.39|846537|4.19|31|2024-02-29|15/12/2023||0.15||122400000|9.3900003433228|1|2023-11-16|15/09/2023|0.15|0.14|118800000|109800000|8.75|1
2024-01-22 11:22:35|05445|556|MAERSKb|210.68B|210680000000|13,275|34615|-13.25|42|2024-05-02|15/03/2024||-5.91||11750000000|13360|1|2024-02-08|15/12/2023||-30.94||11430000000|13360|1
2024-01-22 11:22:41|05446|48565|MONC|14.00B|14000000000|51.66|743160|-8.21|41|2024-04-24|15/03/2024||0.6167||767300000|51.720001220703|1|2024-02-28|15/12/2023||0.9081||1120000000|51.720001220703|1
2024-01-22 11:22:46|05447|369|MOWI|99.62B|99620000000|192.55|811489|10.45|43|2024-05-08|15/03/2024||0.4042||1290000000|192.60000610352|1|2024-02-14|15/12/2023||0.2518||1530000000|192.60000610352|1
2024-01-22 11:22:51|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4.00|36685840|-0.02|34|2022-02-10|15/12/2021||0.06||2140000000|4.0009999275208|1|2021-11-05|15/09/2021||0.07||1940000000|4.0009999275208|1
2024-01-22 11:22:58|05449|456|NTGY|24.32B|24320000000|25.33|320900|-2.69|42|2024-02-01|15/12/2023||0.3185|||25.340000152588|1|2023-11-08|15/09/2023|0.582|0.582|||26.540000915527|1
2024-01-22 11:23:03|05450|49893|NEL|8.49B|8490000000|5.08|8510696|-67.61|31|2024-04-17|15/03/2024||-0.09||505670000|5.0659999847412|1|2024-02-28|15/12/2023||-0.0694||440850000|5.0659999847412|1
2024-01-22 11:23:10|05451|578|NESTE|23.81B|23810000000|30.99|917092|-30.77|41|2024-04-25|15/03/2024||0.6746||6200000000|31.069999694824|1|2024-02-08|15/12/2023||0.6131||5500000000|31.069999694824|1
2024-01-22 11:23:15|05452|1128905|NEXII|9.36B|9360000000|7.33|5093666|-12.42|23|2024-05-08|15/03/2024||||830210000|7.3319997787476|1|2024-03-06|15/12/2023||0.3288||919600000|7.3319997787476|1
2024-01-22 11:23:23|05453|26151|NIBEb|116.73B|116730000000|57.9|5511842|-44.3|39|2024-05-14|15/03/2024||0.6017||12010000000|57.900001525879|1|2024-02-16|15/12/2023||0.6161||11990000000|57.900001525879|1
2024-01-22 11:23:29|05454|943213|NN|10.39B|10390000000|37.64|894693|-4.38|38|2024-05-16|15/03/2024||1.38|||37.650001525879|1|2024-02-29|15/12/2023||1.41|||37.650001525879|1
2024-01-22 11:23:35|05455|647|NOKIA|17.25B|17250000000|3.121|15176814|-26.5|41|2024-04-18|15/03/2024||0.0598||5400000000|3.1180000305176|1|2024-01-25|15/12/2023||0.1204||6300000000|3.1180000305176|1
2024-01-22 11:23:40|05456|583|TYRES|1.12B|1120000000|8.15|716049|-26.32|42|2024-04-29|15/03/2024||-0.01||274730000|8.1440000534058|1|2024-02-06|15/12/2023||0.2172||372920000|8.1440000534058|1
2024-01-22 11:23:45|05457|8922|NDAFI|38.95B|38950000000|11.112|6597839|2.8|38|2024-04-18|15/03/2024||0.3177||3010000000|11.119999885559|1|2024-02-05|15/12/2023||0.3631||3030000000|11.119999885559|1
2024-01-22 11:23:50|05458|1127857|VPLAYa|224.88M|224880000|6.5|281|-97.25|21|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2024-01-22 11:23:58|05459|367|NHY|118.67B|118670000000|59.04|3423965|-25.92|43|2024-04-24|15/03/2024||1.15||48540000000|59.020000457764|1|2024-02-14|15/12/2023||0.6499||44840000000|59.020000457764|1
2024-01-22 11:24:03|05460|555|NOVOb|3.23T|3230000000000|725.3|2634139|51.64|43|2024-05-02|15/03/2024||5.56||65230000000|726.20001220703|1|2024-01-31|15/12/2023||4.52||62360000000|726.20001220703|1
2024-01-22 11:24:10|05461|558|NZYMb|97.86B|97860000000|352.1|532493|-0.45|43|2024-05-03|15/03/2024||3.31||4890000000|354|1|2024-02-01|15/12/2023||3.18||4620000000|354|1
2024-01-22 11:24:15|05462|601|OMVV|12.38B|12380000000|37.855|356598|-16.53|43|2024-04-30|15/03/2024||1.83||11730000000|38.025001525879|1|2024-02-01|15/12/2023||2.05||10520000000|38.025001525879|1
2024-01-22 11:24:22|05463|26435|ORNBV|6.06B|6060000000|43.27|243507|-13.32|43|2024-04-25|15/03/2024||0.46||312800000|43.270000457764|1|2024-02-13|15/12/2023||0.3414||313670000|43.270000457764|1
2024-01-22 11:24:28|05464|373|ORK|82.84B|82840000000|83.06|919008|13.88|43|2024-05-03|15/03/2024||1.5||17480000000|83.220001220703|1|2024-02-08|15/12/2023||1.36||17580000000|83.220001220703|1
2024-01-22 11:24:34|05465|8785|PKN|69.72B|69720000000|60.04|2382590|-5.81|43|2024-05-23|15/03/2024||3.7||78350000000|60.220001220703|1|2024-02-22|15/12/2023||5.39||80230000000|60.220001220703|1
2024-01-22 11:24:42|05466|985158|ORSTED|157.90B|157900000000|376|1004196|-36.27|32|2024-04-25|15/03/2024||7.82||21010000000|376.10000610352|1|2024-02-07|15/12/2023||-15.93||23870000000|376.10000610352|1
2024-01-22 11:24:52|05467|42602|OSRn|6.54B|6540000000|69.407|867|30.34|33|2022-08-03|15/06/2022||-0.4071||662460000|53.25|1|2022-05-05|15/03/2022||0.1817||951330000|53.25|1
2024-01-22 11:25:01|05468|26322|PNDORA|79.58B|79580000000|970|198233|72.16|43|2024-05-01|15/03/2024||12.1||6360000000|971.59997558594|1|2024-02-07|15/12/2023||31.01||10490000000|971.59997558594|1
2024-01-22 11:25:12|05469|305|PHG|19.70B|19700000000|21.49|2311548|40.73|42|2024-01-29|15/12/2023||0.5142||5400000000|21.520000457764|1|2023-10-24|15/09/2023|0.33|0.2908|4470000000|4500000000|17.752000808716|1
2024-01-22 11:25:27|05470|310|PIRC|5.10B|5100000000|5.106|2229506|12.67|37|2024-03-06|15/12/2023||0.1205||1490000000|5.1020002365112|1|2023-11-17|15/09/2023|0.1455|0.16|1720000000|1730000000|4.4679999351502|1
2024-01-22 11:25:40|05471|8737|PKO|62.14B|62140000000|49.65|2544778|46.93|42|2024-03-07|15/12/2023||1.6||6180000000|49.650001525879|1|2023-11-10|15/09/2023|2.22|2.22|6120000000|6160000000|43.880001068115|1
2024-01-22 11:25:53|05472|959218|PST|13.16B|13160000000|10.16|1827446|5.46|33|2024-03-20|15/12/2023||0.2903||3100000000|10.164999961853|1|2023-11-07|15/09/2023|0.292|0.2952|2830000000|2830000000|10.119999885559|1
2024-01-22 11:26:01|05473|1152300|PRX|65.45B|65450000000|25.68|3427922|-25.51|0||
2024-01-22 11:26:20|05474|531|PROX|3.00B|3000000000|9.28|513216|-3.04|42|2024-02-23|15/12/2023||0.2137||1590000000|9.2799997329712|1|2023-10-27|15/09/2023|0.25|0.3147|1520000000|1530000000|7.5500001907349|1
2024-01-22 11:26:32|05475|6949|PRY|11.09B|11090000000|40.62|759283|8.52|38|2024-05-09|15/03/2024||0.6632||3790000000|40.639999389648|1|2024-02-29|15/12/2023||0.5059||3790000000|40.639999389648|1
2024-01-22 11:26:43|05476|13805|PZU|40.41B|40410000000|46.77|1941508|26.37|42|2024-03-14|15/12/2023|||||46.790000915527|1|2023-11-23|15/09/2023|1.69||6940000000|6870000000|46.75|1
2024-01-22 11:26:55|05477|602|RBIV|6.47B|6470000000|19.695|531058|13.56|42|2024-01-31|15/12/2023||1.64||2120000000|19.694999694824|1|2023-11-06|15/09/2023|2.79|2.06|2250000000|2030000000|15.050000190735|1
2024-01-22 11:27:07|05478|6889|RAND|9.27B|9270000000|51.44|318401|-14.55|43|2024-04-24|15/03/2024||0.9887||6300000000|51.459999084473|1|2024-02-13|15/12/2023||0.9903||6220000000|51.459999084473|1
2024-01-22 11:27:15|05479|18962|RECI|10.19B|10190000000|49.56|237809|19.62|38|2024-05-07|15/03/2024||||587110000|49.549999237061|1|2024-02-21|15/12/2023||0.3619||521400000|49.549999237061|1
2024-01-22 11:27:21|05480|460|REDE|8.06B|8060000000|14.955|1132731|-10.02|42|2024-02-28|15/12/2023||0.2316||572900000|14.97500038147|1|2023-10-31|15/09/2023|0.3355|0.3355|519300000|538260000|14.845000267029|1
2024-01-22 11:27:28|05481|462|REP|16.50B|16500000000|12.922|5126399|-15.34|43|2024-04-25|15/03/2024||0.7186||16730000000|12.921999931335|1|2024-02-22|15/12/2023||0.6834||17630000000|12.921999931335|1
2024-01-22 11:27:34|05482|302|SHEL|181.41B|181410000000|27.91|6830082|3.55|33|2024-05-02|15/03/2024||0.8375||66880000000|27.924999237061|1|2024-02-01|15/12/2023||0.8236||71430000000|27.924999237061|1
2024-01-22 11:27:39|05483|26325|RBREW|21.37B|21370000000|426|115943|-12.51|43|2024-04-30|15/03/2024||2.10||3040000000|427|1|2024-02-28|15/12/2023||5.55||3360000000|427|1
2024-01-22 11:27:44|05484|8790|||||||37|2024-05-20|15/03/2024||-0.3018||2110000000|1566|1|2024-01-29|15/12/2023||0.0702||2710000000|1566|1
2024-01-22 11:27:49|05485|19010|SAABBs|90.66B|90660000000|681.3|1145|57.56|33|2024-02-09|15/12/2023||8.47||15770000000|681.29998779297|1|2023-10-25|15/09/2023|4.84|3.82|11530000000|10360000000|558.90002441406|1
2024-01-22 11:27:54|05486|41036|SAGAb|114.62B|114620000000|246|335683|-5.85|31|2024-05-07|15/03/2024||2.74||1210000000|246|1|2024-02-16|15/12/2023||3.21||1130000000|246|1
2024-01-22 11:28:01|05487|7037|SPMI|2.86B|2860000000|1.437|36902810|3.6|43|2024-04-22|15/03/2024||0.0263||2670000000|1.4370000362396|1|2024-02-28|15/12/2023||0.0127||3010000000|1.4370000362396|1
2024-01-22 11:28:06|05488|40285|SALM|71.92B|71920000000|608.6|181476|45.03|43|2024-05-14|15/03/2024||11.23||7670000000|608.40002441406|1|2024-02-15|15/12/2023||8.65||8940000000|608.40002441406|1
2024-01-22 11:28:12|05489|582|SAMPO|19.28B|19280000000|38.4|620611|-22.07|42|2024-05-07|15/03/2024||0.3733||1280000000|38.409999847412|1|2024-02-08|15/12/2023||0.6613||1260000000|38.409999847412|1
2024-01-22 11:28:18|05490|486|SAND|261.29B|261290000000|208.2|2204240|-3.86|33|2024-04-22|15/03/2024||3.08||30070000000|208.19999694824|1|2024-01-25|15/12/2023||3.42||31750000000|208.19999694824|1
2024-01-22 11:28:23|05491|474|SAN|59.35B|59350000000|3.7395|41360160|19.79|43|2024-04-30|15/03/2024||0.18||14930000000|3.7465000152588|1|2024-01-31|15/12/2023||0.1632||14470000000|3.7465000152588|1
2024-01-22 11:28:30|05492|8733|SPL1|47.52B|47520000000|465.4|66615|61.62|42|2024-02-16|15/12/2023||7.87||3270000000|465.60000610352|1|2023-10-25|15/09/2023|7.92|7.92|3690000000|3920000000|409.20001220703|1
2024-01-22 11:28:34|05493|6898|SBMO|2.19B|2190000000|12.27|467845|-16.51|27|2024-02-29|15/12/2023||||1514000000|12.279999732971|1|2023-11-09|15/09/2023|||756000000||11.680000305176|1
2024-01-22 11:28:43|05494|491|SCAb|97.13B|97130000000|138.4|1612732|-4.08|43|2024-04-26|15/03/2024||1.18||4850000000|138.39999389648|1|2024-01-26|15/12/2023||0.9406||4420000000|138.39999389648|1
2024-01-22 11:28:47|05495|942434|SCATC|10.65B|10650000000|67.05|376822|-19.17|31|2024-04-30|15/03/2024||1.02||1260000000|67|1|2024-01-26|15/12/2023||2.02||1180000000|67|1
2024-01-22 11:28:53|05496|40286|SCHA|70.93B|70930000000|315|178935|49.66|43|2024-04-26|15/03/2024||0.5122||3950000000|315.79998779297|1|2024-02-07|15/12/2023||1.15||4110000000|315.79998779297|1
2024-01-22 11:28:58|05497|485|SEBa|288.93B|288930000000|139.45|3260692|10.38|43|2024-04-24|15/03/2024||4.08||19590000000|139.89999389648|1|2024-01-25|15/12/2023||4.17||19900000000|139.89999389648|1
2024-01-22 11:29:05|05498|492|SECUb|57.03B|57030000000|99.16|1776880|6.02|43|2024-05-08|15/03/2024||2.21||39610000000|99.160003662109|1|2024-02-07|15/12/2023||2.23||40810000000|99.160003662109|1
2024-01-22 11:29:10|05499|979019|LIGHT|3.76B|3760000000|29.78|299929|-10.35|31|2024-04-26|15/03/2024||0.3378||1570000000|29.85000038147|1|2024-01-26|15/12/2023||0.8116||1750000000|29.85000038147|1
2024-01-22 11:29:17|05500|26341|SIM|28.78B|28780000000|730.5|79389|52.66|41|2024-02-22|15/12/2023||1.47||211560000|730.5|1|2023-11-07|15/09/2023||0.38||134160000|730.5|1
2024-01-22 11:29:23|05501|495|SKAb|69.41B|69410000000|169.4|777198|-8.83|43|2024-05-08|15/03/2024||2.41||38610000000|169.05000305176|1|2024-02-09|15/12/2023||3.21||44450000000|169.05000305176|1
2024-01-22 11:29:29|05502|500|SKFb|88.98B|88980000000|194.4|1369446|4.39|43|2024-04-25|15/03/2024||4.16||24930000000|194.30000305176|1|2024-01-31|15/12/2023||3.55||25010000000|194.30000305176|1
2024-01-22 11:29:34|05503|309|SRG|15.48B|15480000000|4.618|5867103|-3.11|43|2024-05-16|15/03/2024||0.0911||828350000|4.6240000724792|1|2024-03-14|15/12/2023||0.0602||923940000|4.6240000724792|1
2024-01-22 11:29:39|05504|15264|SOF|7.02B|7020000000|210.8|17007|-1.23|19|2023-03-30|15/12/2022|-15.96||46020000||196.60000610352|1|2022-09-06|15/06/2022|-39.91||11980000||195.89999389648|1
2024-01-22 11:29:45|05505|1153447|SWON|2.21B|2210000000|15.2|202394|5.87|13|2024-02-15|15/12/2023||||299900000|15.210000038147|1|2023-11-15|15/09/2023|||233400000|241100000|17.760000228882|1
2024-01-22 11:29:51|05506|307|STLAM|59.73B|59730000000|19.742|8200795|40.26|38|2024-02-15|15/12/2023||1.68||47200000000|19.752000808716|1|2023-10-31|15/09/2023|1.32|1.38|45100000000|43040000000|17.040000915527|1
2024-01-22 11:30:02|05507|580|STERV|9.01B|9010000000|11.445|1732550|-15.66|41|2024-04-25|15/03/2024||0.14||2360000000|11.449999809265|1|2024-02-01|15/12/2023||-0.0019||2250000000|11.449999809265|1
2024-01-22 11:30:08|05508|379|STB|42.65B|42650000000|95.28|984001|10.16|43|2024-04-24|15/03/2024||3.96|||95.459999084473|1|2024-02-07|15/12/2023||2.04|||95.459999084473|1
2024-01-22 11:30:13|05509|383|SUBC|44.60B|44600000000|148.35|467536|21.46|43|2024-04-25|15/03/2024||0.1088||1450000000|148.44999694824|1|2024-02-29|15/12/2023||0.1792||1660000000|148.44999694824|1
2024-01-22 11:30:21|05510|945677|SRCG|4.92B|4920000000|108.60|161011|0|24|2022-06-13|15/03/2022|||||108.59999847412|1|2022-02-23|15/12/2021|||||108.59999847412|1
2024-01-22 11:30:28|05511|496|SHBa|216.81B|216810000000|109.55|4454431|-0.87|43|2024-04-24|15/03/2024||3.32||15190000000|109.90000152588|1|2024-02-07|15/12/2023||3.46||15540000000|109.90000152588|1
2024-01-22 11:30:34|05512|494|SWEDa|224.23B|224230000000|199.75|2473561|4.15|43|2024-04-25|15/03/2024||7.18||17730000000|199.85000610352|1|2024-01-24|15/12/2023||7.19||18190000000|199.85000610352|1
2024-01-22 11:30:41|05513|501|SWMA|172.68B|172680000000|113.5|4022346|-0.04|38|2023-02-15|15/12/2022||1.24||6130000000|113.55000305176|1|2022-10-28|15/09/2022|1.17|1.2|5780000000|5930000000|113.75|1
2024-01-22 11:30:47|05514|26197|SOBIV|99.65B|99650000000|293.6|612511|27.15|43|2024-04-24|15/03/2024||2.73||6120000000|294.20001220703|1|2024-02-08|15/12/2023||4.18||6720000000|294.20001220703|1
2024-01-22 11:30:54|05515|498|TEL2b|60.48B|60480000000|87.56|2459403|-5.87|43|2024-04-18|15/03/2024||1.51||7160000000|87.559997558594|1|2024-01-30|15/12/2023||1.34||7610000000|87.559997558594|1
2024-01-22 11:30:59|05516|306|TLIT|6.07B|6070000000|0.2857|148949214|10.98|42|2024-02-14|15/12/2023||||4270000000|0.28510001301765|1|2023-11-08|15/09/2023|-0.01||4140000000|3740000000|0.24930000305176|1
2024-01-22 11:31:05|05517|469|TEF|21.61B|21610000000|3.792|17637735|5.85|42|2024-02-22|15/12/2023||0.1||10430000000|3.789999961853|1|2023-11-07|15/09/2023|0.09|0.08|10320000000|10500000000|3.7249999046326|1
2024-01-22 11:31:11|05518|7134|TNETb|2.31B|2310000000|21.14|57|37.81|42|2024-02-15|15/12/2023||1.52||729320000|21.280000686646|1|2023-10-26|15/09/2023||1.65||717970000|21.280000686646|1
2024-01-22 11:31:16|05519|380|TEL|169.45B|169450000000|122.5|1368167|18.83|43|2024-04-30|15/03/2024||1.6||19610000000|122.09999847412|1|2024-02-07|15/12/2023||1.2||20640000000|122.09999847412|1
2024-01-22 11:31:21|05520|499|TELIA|105.11B|105110000000|26.77|11002868|-2.98|43|2024-04-25|15/03/2024||0.3062||22010000000|26.75|1|2024-01-26|15/12/2023||0.3031||23350000000|26.75|1
2024-01-22 11:31:27|05521|6968|TENR|17.16B|17160000000|14.75|2544426|-12.81|43|2024-04-25|15/03/2024||0.4502||2820000000|14.779999732971|1|2024-02-21|15/12/2023||0.4622||2840000000|14.779999732971|1
2024-01-22 11:31:33|05522|7020|TRN|15.59B|15590000000|7.756|3452659|6.19|42|2024-03-21|15/12/2023||0.1211||901000000|7.7779998779297|1|2023-11-07|15/09/2023|0.1075|0.1|761800000|726370000|7.4800000190735|1
2024-01-22 11:31:38|05523|1166527|THG|862.48M|862480000|67.1|3112296|21.67|13|2024-04-17|15/12/2023|||||66.860000610352|1|2023-10-27|15/09/2023|||466500000||62|1
2024-01-22 11:31:43|05524|378|TOM|30.96B|30960000000|105.05|617455|-45.12|43|2024-04-26|15/03/2024||0.61||3340000000|105.05000305176|1|2024-02-15|15/12/2023||0.9599||3620000000|105.05000305176|1
2024-01-22 11:31:51|05525|565|TOP|27.02B|27020000000|304|72686|-13.6|43|2024-04-16|15/03/2024||3.56||2800000000|305.20001220703|1|2024-01-23|15/12/2023||3.05||2570000000|305.20001220703|1
2024-01-22 11:31:57|05526|19020|TRELBs|75.21B|75210000000|309.6|1143|20.14|36|2024-04-24|15/03/2024||4.21||8490000000|309.60000610352|1|2024-02-02|15/12/2023||3.77||8500000000|309.60000610352|1
2024-01-22 11:32:03|05527|567|TRYG|88.98B|88980000000|143.9|591591|-12.33|43|2024-04-17|15/03/2024||1.47||9310000000|144.69999694824|1|2024-01-25|15/12/2023||1.77||9250000000|144.69999694824|1
2024-01-22 11:32:10|05528|547|UCB|15.78B|15780000000|83.22|329551|7.08|43|2024-04-24|15/03/2024||||1810000000|83.180000305176|1|2024-02-21|15/12/2023||2.09||1800000000|83.180000305176|1
2024-01-22 11:32:16|05529|13831|UMI|5.02B|5020000000|20.9|454197|-39.27|23|2024-02-16|15/12/2023||0.83||2125000000|20.89999961853|1|2023-10-25|15/09/2023|||||22.870000839233|1
2024-01-22 11:32:22|05530|6955|CRDI|45.60B|45600000000|26.645|11042329|76.76|43|2024-04-30|15/03/2024||1.08||5920000000|26.645000457764|1|2024-02-02|15/12/2023||0.7763||5600000000|26.645000457764|1
2024-01-22 11:32:28|05531|989550|ULVR|107.81B|107810000000|43.2|1280993|-7.33|31|2024-04-25|15/03/2024||||14870000000|43.185001373291|1|2024-02-08|15/12/2023||||14280000000|43.185001373291|1
2024-01-22 11:32:35|05532|585|UPM|17.71B|17710000000|33.14|902936|0.6|32|2024-04-25|15/03/2024||0.46||2580000000|33.150001525879|1|2024-02-01|15/12/2023||0.4414||2790000000|33.150001525879|1
2024-01-22 11:32:40|05533|49950|VALMT|4.65B|4650000000|25.22|448942|-12.43|41|2024-04-24|15/03/2024||0.494||1270000000|25.219999313354|1|2024-02-07|15/12/2023||0.6817||1420000000|25.219999313354|1
2024-01-22 11:32:46|05534|612|VERB|26.11B|26110000000|75.075|137267|0.2|42|2024-03-14|15/12/2023|||||75.125|1|2023-10-24|15/09/2023|2||3100000000||82.25|1
2024-01-22 11:32:53|05535|564|VWS|191.95B|191950000000|190.5|2206439|-6.66|42|2024-05-02|15/03/2024||0.0642||3480000000|190.5|1|2024-02-07|15/12/2023||0.1064||4540000000|190.5|1
2024-01-22 11:32:59|05536|610|VOES|4.62B|4620000000|27.015|193256|-7.51|33|2024-02-07|15/12/2023||0.551||4050000000|26.995000839233|1|2023-11-08|15/09/2023|0.55|0.5221|4070000000|4020000000|24.10000038147|1
2024-01-22 11:33:05|05537|497|VOLVb|499.42B|499420000000|245.5|3061682|21.46|43|2024-04-17|15/03/2024||5.64||125630000000|245.60000610352|1|2024-01-26|15/12/2023||6.54||135590000000|245.60000610352|1
2024-01-22 11:33:10|05538|6903|VOPA|3.68B|3680000000|29.33|135303|5.03|36|2024-02-14|15/12/2023||0.79||377000000|29.35000038147|1|2023-10-25|15/09/2023|0.77|0.75|352000000|351900000|31.219999313354|1
2024-01-22 11:33:16|05539|15282|WDPP|5.42B|5420000000|26.06|282157|-9.04|41|2024-04-24|15/03/2024||||89500000|26.059999465942|1|2024-01-26|15/12/2023||||88400000|26.059999465942|1
2024-01-22 11:33:22|05540|8748|WRT1V|7.77B|7770000000|13.18|1003714|48.61|41|2024-04-23|15/03/2024||0.1538||1570000000|13.180000305176|1|2024-01-31|15/12/2023||0.2352||1720000000|13.180000305176|1
2024-01-22 11:33:28|05541|613|WBSV|3.04B|3040000000|28.87|259209|10.57|42|2024-02-21|15/12/2023||0.5635||1100000000|28.979999542236|1|2023-11-09|15/09/2023|0.8166|0.6545|1080000000|1080000000|23.780000686646|1
2024-01-22 11:33:34|05542|6897|WLSNc|33.20B|33200000000|138.2|576400|37.08|34|2024-02-21|15/12/2023||2.19||2855000000|138.55000305176|1|2023-11-01|15/09/2023|||1320000000|1324000000|121.09999847412|1
2024-01-22 11:33:39|05543|381|YAR|85.82B|85820000000|337.1|506072|-23.18|43|2024-04-24|15/03/2024||0.6278||3910000000|338.20001220703|1|2024-02-09|15/12/2023||0.2461||4150000000|338.20001220703|1
2024-01-22 11:33:46|05544|962346|RACE|57.79B|57790000000|349.41|306177|43.53|33|2024-05-01|15/03/2024||1.8||1510000000|314.5|1|2024-02-01|15/12/2023||1.48||1510000000|314.5|1
2024-01-22 11:33:52|05545|25986|HEXAb|302.53B|302530000000|112.7|3896602|-4.53|33|2024-04-29|15/03/2024||0.1009||1330000000|114.30000305176|1|2024-02-01|15/12/2023||0.1111||1450000000|114.30000305176|1
2024-01-22 11:33:57|05546|1052403|SE|20.63B|20630000000|36.4|8600130|-44.73|29|2024-05-14|15/03/2024||-0.0237||3260000000|36.400001525879|1|2024-02-27|15/12/2023||-0.158||3560000000|36.400001525879|1
2024-01-22 11:34:03|05547|484|ATCOb|703.69B|703690000000|144.3|1783788|21.55|43|2024-04-24|15/03/2024||1.45||42650000000|144.5|1|2024-01-25|15/12/2023||1.52||44280000000|144.5|1
2024-01-22 11:34:10|05548|42603|CNHI|14.2B|14200000000|11.65|7310738|-29.36|38|2024-02-08|15/12/2023||0.4186||6580000000|11.079999923706|1|2023-11-07|15/09/2023|0.42|0.4267|5330000000|5970000000|9.4160003662109|1
2024-01-22 11:34:17|05549|50577|KSP|13.35B|13350000000|72.82|235541|27.38|33|2024-02-16|15/12/2023||1.41||1920000000|73|1|2023-11-06|15/09/2023||||1750000000|69.379997253418|1
2024-01-22 11:34:22|05550|50581|FLTRF|32.47B|32470000000|183.90|256691|27.65|36|2024-05-09|15/03/2024||||3030000000|183.80000305176|1|2024-03-26|15/12/2023||2||3060000000|183.80000305176|1
2024-01-22 11:34:28|05551|43253|FPH|13.55B|13550000000|21.55|84781|-11.66|23|2024-05-21|15/03/2024||0.2358||931830000|23.180000305176|1|2024-02-15|15/12/2023|||||23.180000305176|1
2024-01-22 11:34:34|05552|8271|CCEP|30.8B|30800000000|67.55|1921548|21.21|43|2024-04-25|15/03/2024||0.76||4290000000|67.550003051758|1|2024-02-23|15/12/2023||1.85||4550000000|67.550003051758|1
2024-01-22 11:34:41|05553|25996|KINVb|28.97B|28970000000|102.75|1092345|-34.18|36|2024-04-18|15/03/2024|||||102.90000152588|1|2024-02-01|15/12/2023||||1972000000|102.90000152588|1
2024-01-22 11:34:48|05554|559|MAERSKa|209.17B|209170000000|13,120|8339|-13.14|43|2024-05-02|15/03/2024||-23.44||80180000000|13130|1|2024-02-08|15/12/2023||-198.99||78450000000|13130|1
2024-01-22 11:34:54|05555|1082092|EPIRb|201.78B|201780000000|167.3|352320|-9.13|29|2024-04-23|15/03/2024||2.11||14400000000|167.10000610352|1|2024-01-24|15/12/2023||2.13||15560000000|167.10000610352|1
2024-01-22 11:35:01|05556|948495|0ROY|10.09B|10090000000|8.916|618939|0|31|2024-05-07|15/03/2024||||698960000|8.9099998474121|1|2024-02-27|15/12/2023||||727790000|8.9099998474121|1
2024-01-22 11:35:07|05557|1174890|EDV|9.71B|9710000000|5.45|4684200|-16.97|12|2024-02-19|15/12/2023||18.83||6515000000|5.4499998092651|1|2023-10-29|15/09/2023|||3090000000||5.0199999809265|1
2024-01-22 11:35:13|05558|958894|SINCH|23.94B|23940000000|28.4|9828562|-36.67|30|2024-05-07|15/03/2024||0.43||7130000000|28.389999389648|1|2024-02-15|15/12/2023||0.0728||7500000000|28.389999389648|1
2024-01-22 11:35:18|05559|1137420|1821|43.87B|43870000000|9.91|4983153|-41.05|0||
2024-01-22 11:35:24|05560|25990|HUSQb|42.99B|42990000000|75.34|948120|-4.2|36|2024-04-18|15/03/2024||2.45||15210000000|77.459999084473|1|2024-02-02|15/12/2023||-0.6732||8800000000|77.459999084473|1
2024-01-22 11:35:30|05561|1076785|4385|400.17B|400170000000|2,463.0|4127918|-9.39|25|2024-04-26|15/03/2024||24.68||49620000000|2463|1|2024-02-13|15/12/2023||17.87||49330000000|2463|1
2024-01-22 11:35:37|05562|25998|LATOb|161.74B|161740000000|253|234308|16.65|33|2024-02-12|15/12/2023|||||254.60000610352|1|2023-11-07|15/09/2023|||6110000000|6390000000|206|1
2024-01-22 11:35:42|05563|52856|SINGF|20.08B|20080000000|6.52|3653|5.38|0||
2024-01-22 11:35:48|05564|993283|EMBRACb|26.94B|26940000000|20.09|6915738|-55.4|31|2024-05-22|15/03/2024||0.9246||9940000000|19.968000411987|1|2024-02-15|15/12/2023||1.04||12100000000|19.968000411987|1
2024-01-22 11:35:54|05565|14606|EDPR|15.95B|15950000000|15.57|817612|-21.99|38|2024-02-27|15/12/2023||0.037||499580000|15.609999656677|1|2023-10-31|15/09/2023|0.3588|0.3676|429000000|429000000|14.680000305176|1
2024-01-22 11:35:57|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|152.89999389648|1|2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000|152.89999389648|1
2024-01-22 11:36:05|05567|26021|VOLVa|517.72B|517720000000|254.6|141255|18.27|36|2024-04-17|15/03/2024||5.64||125630000000|251.39999389648|1|2024-01-26|15/12/2023||6.54||135590000000|251.39999389648|1
2024-01-22 11:36:11|05568|953847|SCHB|66.51B|66510000000|295.4|143538|44.23|34|2024-04-26|15/03/2024||0.5122||3950000000|295.39999389648|1|2024-02-07|15/12/2023||1.15||4110000000|295.39999389648|1
2024-01-22 11:36:17|05569|943483|1308|32.14B|32140000000|12.02|6057143|-23.67|28|2024-03-04|15/12/2023|||||12.020000457764|1|2023-10-23|15/09/2023|||||12.199999809265|1
2024-01-22 11:36:23|05570|26330|ROCKb|39.63B|39630000000|1,838|31618|-3.46|42|2024-05-15|15/03/2024||4.16||853000000|1838|1|2024-02-07|15/12/2023||4.63||913750000|1838|1
2024-01-22 11:36:29|05571|43228|AIA|12.64B|12640000000|8.58|384139|1.3|27|2024-02-21|15/12/2023||4.20||277500000|8.579999923706|1|2023-11-29|15/09/2023|||||7.9000000953674|1
2024-01-22 11:36:36|05572|991493|2702|896.14B|896140000000|6,740.0|626550|32.22|31|2024-05-09|15/03/2024||||95000000000|6740|1|2024-02-13|15/12/2023||||99460000000|6740|1
2024-01-22 11:36:41|05573|1169191|INPST|6.65B|6650000000|13.43|331577|51.32|14|2024-05-15|15/03/2024||0.4939||2220000000|13.444999694824|1|2024-03-28|15/12/2023||0.6463||2650000000|13.444999694824|1
2024-01-22 11:36:47|05574|43224|ATM|3.54B|3540000000|4.9|182765|-34.46|22|2024-02-19|15/12/2023||9.00||777390000|4.9000000953674|1|2023-11-29|15/09/2023|||||4.3000001907349|1
2024-01-22 11:36:54|05575|1123144|FUTU|6.54B|6540000000|46.86|1685239|-11.57|22|2024-05-23|15/03/2024||6.98||2280000000|46.860000610352|1|2024-03-20|15/12/2023||5.49||2510000000|46.860000610352|1
2024-01-22 11:36:59|05576|941652|CYBR|9.54B|9540000000|232.51|517420|76.67|39|2024-05-15|15/03/2024||0.2378||207670000|232.50999450684|1|2024-02-08|15/12/2023||0.4691||209740000|232.50999450684|1
2024-01-22 11:37:04|05577|33069|FPE3d|4.96B|4960000000|40.92|596|8.05|30|2024-03-12|15/12/2023||0.5185|||40.020000457764|1|2023-10-27|15/09/2023|0.58|0.5768|876000000|876000000|34.520000457764|1
2024-01-22 11:37:10|05578|992046|6324|373.57B|373570000000|3,950.0|555955|2.29|31|2024-05-10|15/03/2024||-5.47||12410000000|3950|1|2024-02-09|15/12/2023||-7.07||12750000000|3950|1
2024-01-22 11:37:17|05579|26002|LUNDb|129.01B|129010000000|520.2|152769|9.18|33|2024-02-22|15/12/2023|||||525.40002441406|1|2023-11-23|15/09/2023|||||489.70001220703|1
2024-01-22 11:37:24|05580|100089|1128|30.27B|30270000000|5.77|9354589|-39.7|35|2024-03-30|15/12/2023||0.12||7100000000|5.7699999809265|1|2023-11-21|15/09/2023||0.08||6450000000|6.2199997901917|1
2024-01-22 11:37:30|05581|100061|0880|15.48B|15480000000|2.18|10469974|-53.5|39|2024-02-28|15/12/2023||-0.0086||6410000000|2.1800000667572|1|2023-11-14|15/09/2023|-0.0428|-0.0726|5870000000|5880000000|2.6199998855591|1
2024-01-22 11:37:34|05582|1054308|NMHLY|41.74K|41740|0|21530|0|0||
2024-01-22 11:37:40|05583|9013|NDASE|443.50B|443500000000|11.118|5690737|5.2|40|2024-04-18|15/03/2024||0.3177||3010000000|126.36000061035|1|2024-02-05|15/12/2023||0.3631||3030000000|126.36000061035|1
2024-01-22 11:37:46|05584|50559|CRH|44.11B|44110000000|50.72|2752486|23.62|19|2020-12-02|15/09/2020||||13480000000|33.490001678467|1|2020-08-20|15/06/2020|||||33.409999847412|1
2024-01-22 11:37:51|05585|1177390|UMG|49.58B|49580000000|27.5|1213384|15.61|15|2024-04-30|15/03/2024||0.24||2675000000|27.540000915527|1|2024-02-29|15/12/2023||0.1848||3030000000|27.540000915527|1
2024-01-22 11:37:56|05586|52697|HOKCF|13.10B|13100000000|5.51|116782|-18.55|0||
2024-01-22 11:38:01|05587|50586|SKG|8.69B|8690000000|33.66|983711|-12.76|39|2024-02-07|15/12/2023|||||33.794998168945|1|2023-11-01|15/09/2023|0.867||2700000000||30.739999771118|1
2024-01-22 11:38:06|05588|6356|TEVA|12.38B|12380000000|11.18|8404531|7.4|44|2024-05-01|15/03/2024||0.5084||3700000000|11.180000305176|1|2024-01-31|15/12/2023||0.7539||4020000000|11.180000305176|1
2024-01-22 11:38:13|05589|1036819|8951|1.04T|1040000000000|615,000|3780|9.86|29|2024-02-14|15/12/2023||12523.88||45690000000|615000|1|2023-11-28|15/09/2023|||||612000|1
2024-01-22 11:38:18|05590|1036820|8952|822.42B|822420000000|580,000|3667|5.28|30|2024-05-14|15/03/2024||12032.55||39541000000|580000|1|2024-02-28|15/12/2023|||||580000|1
2024-01-22 11:38:27|05591|1056308|3283|793.19B|793190000000|280,600|6329|-2.3|24|2024-01-18|15/11/2023||4766.22||29684000000|277300|1|2023-11-01|15/08/2023|||||268800|1
2024-01-22 11:38:33|05592|1056306|3281|682.25B|682250000000|139,100|11039|-2.8|23|2024-01-31|15/11/2023|||||139100|1|2023-10-13|15/08/2023||2777.67||24558000000|135100|1
2024-01-22 11:38:39|05593|1056337|8984|606.68B|606680000000|261,800|7245|-6.27|15|2023-04-18|15/02/2023|4794.76||29490000000|29282000000|278500|1|2022-10-18|15/08/2022|4762.84||29370000000|29182000000|291500|1
2024-01-22 11:38:45|05594|1056319|8953|710.79B|710790000000|101,600|14791|2.94|28|2024-01-31|15/11/2023|||||101600|1|2023-10-19|15/08/2023||||41411000000|95300|1
2024-01-22 11:38:51|05595|1056314|3462|770.94B|770940000000|164,300|9002|6.54|15|2023-04-18|15/02/2023|2958.23||39990000000|39484000000|153600|1|2022-10-18|15/08/2022|2862.93||39020000000|38800000000|156800|1
2024-01-22 11:38:57|05596|25985|ICAA|107.81B|107810000000|536.0|838834|0|27|2022-02-09|15/12/2021||5.2||33060000000|536|1|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000|431.10000610352|1
2024-01-22 11:39:04|05597|26117|INDUc|136.65B|136650000000|316.5|330008|15.57|43|2024-04-08|15/03/2024|||||316.70001220703|1|2024-02-02|15/12/2023|||||316.70001220703|1
2024-01-22 11:39:12|05598|102050|6823|68.90B|68900000000|9.07|5880051|-5.45|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2024-01-22 11:39:18|05599|1096371|MEL|14.03B|14030000000|5.12|253555|1.49|14|2023-02-21|15/12/2022|0.08|4.00|1530000000|1569000000|5.3400001525879|1|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000|5.210000038147|1
2024-01-22 11:39:24|05600|1096393|RYM|3.82B|3820000000|5.72|177230|7.21|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2024-01-22 11:39:31|05601|25992|INDUa|136.65B|136650000000|315.95|181536|15.25|34|2024-04-08|15/03/2024|||||316.89999389648|1|2024-02-02|15/12/2023|||||316.89999389648|1
2024-01-22 11:39:36|05602|8556|0083|66.46B|66460000000|7.78|5844711|-24.28|19|2023-02-15|15/12/2022|0.32|0.34|6380000000|5965000000|10.460000038147|1|2022-08-22|15/06/2022|0.2|0.24|4660000000|6483000000|12.020000457764|1
2024-01-22 11:39:41|05603|50007|1929|103.27B|103270000000|10.38|5749796|-36.23|18|2023-06-07|15/03/2023||0.31||51660000000|14.260000228882|1|2022-11-24|15/09/2022|0.33|0.31|46540000000|40636000000|15.380000114441|1
2024-01-22 11:39:49|05604|1056320|8954|471.13B|471130000000|171,400|6848|-1.5|29|2024-04-18|15/02/2024||||25972000000|171400|1|2024-01-31|15/11/2023|||||171400|1
2024-01-22 11:39:55|05605|1056325|8960|473.46B|473460000000|152,900|6333|4.65|15|2023-01-19|15/11/2022|3103.47||24430000000|24155000000|147000|1|2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000|137700|1
2024-01-22 11:40:00|05606|32487|1972|83.19B|83190000000|14.18|2632231|-32.94|19|2023-03-09|15/12/2022|0.63|0.88|7130000000|8399000000|21.35000038147|1|2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000|18.719999313354|1
2024-01-22 11:40:05|05607|8553|0019|87.60B|87600000000|61.05|1029685|-13.78|19|2023-03-09|15/12/2022|1.7||47100000000||65.349998474121|1|2022-08-11|15/06/2022|1.26||44600000000||45.200000762939|1
2024-01-22 11:40:12|05608|1096370|MCY|8.97B|8970000000|6.50|129527|9.49|14|2023-02-19|15/12/2022|0.17|8.00||689250000|6.4749999046326|1|2022-08-14|15/06/2022|0.03|5.00||642250000|6.5|1
2024-01-22 11:40:18|05609|978756|2638|41.97B|41970000000|4.74|3309855|-8.3|15|2023-03-15|15/12/2022|0.23||5900000000||5.0599999427795|1|2022-08-02|15/06/2022|0.1||4890000000||7.1199998855591|1
2024-01-22 11:40:24|05610|39332|MLCO|3.33B|3330000000|7.61|3136735|-42.39|43|2024-05-02|15/03/2024||0.0557||1090000000|7.6100001335144|1|2024-02-22|15/12/2023||-0.0253||1130000000|7.6100001335144|1
2024-01-22 11:40:31|05611|29949|TLITn|6.06B|6060000000|0.2981|21898080|20.1|42|2024-02-14|15/12/2023||||4270000000|0.29780000448227|1|2023-11-08|15/09/2023|-0.008||4140000000|3740000000|0.25609999895096|1
2024-01-22 11:40:37|05612|25984|GETIb|60.71B|60710000000|222.9|834787|-4.48|36|2024-04-22|15/03/2024||1.96||7650000000|220.5|1|2024-02-01|15/12/2023||3.31||9180000000|220.5|1
2024-01-22 11:40:45|05613|20797|AER|15.3B|15300000000|75.64|1873082|20.33|43|2024-05-01|15/03/2024||2.63||1870000000|75.650001525879|1|2024-02-23|15/12/2023||2.49||1930000000|75.650001525879|1
2024-01-22 11:40:50|05614|949763|LIFCOb|111.42B|111420000000|245.6|302014|29.98|32|2024-04-26|15/03/2024||1.16||6670000000|245.5|1|2024-02-02|15/12/2023||2.33||6580000000|245.5|1
2024-01-22 11:40:57|05615|579|METSO|7.68B|7680000000|9.29|1317481|-12.82|42|2024-04-25|15/03/2024||0.1743||1300000000|9.289999961853|1|2024-02-16|15/12/2023||0.1719||1350000000|9.289999961853|1
2024-01-22 11:41:04|05616|989669|0QI7|55.10B|55100000000|203.8|68732|28.44|31|2024-05-16|15/03/2024||2.24||5430000000|204.39999389648|1|2024-02-07|15/12/2023||1.5||4990000000|204.39999389648|1
2024-01-22 11:41:12|05617|942727|THULE|26.64B|26640000000|252.2|220630|4.25|32|2024-04-26|15/03/2024||3.48||2530000000|252.10000610352|1|2024-02-09|15/12/2023||0.3941||1690000000|252.10000610352|1
2024-01-22 11:41:22|05618|25979|CAST|65.02B|65020000000|132.15|1422489|5.18|36|2024-05-03|15/03/2024||2.03||2570000000|131.60000610352|1|2024-02-14|15/12/2023||1.99||2460000000|131.60000610352|1
2024-01-22 11:41:31|05619|7185|BESI|11.35B|11350000000|147.3|404745|126.81|40|2024-04-25|15/03/2024||0.5971||163110000|147.19999694824|1|2024-02-22|15/12/2023||0.6069||148400000|147.19999694824|1
2024-01-22 11:41:41|05620|942724|SBBb|6.79B|6790000000|4.12|36596074|-78.19|30|2024-04-25|15/03/2024||0.2167||1160000000|4.1300001144409|1|2024-02-26|15/12/2023||-0.3113||1260000000|4.1300001144409|1
2024-01-22 11:41:46|05621|40274|NOD|21.84B|21840000000|113.55|630281|-27.43|28|2024-04-16|15/03/2024||-0.0299||118580000|114.5|1|2024-02-06|15/12/2023||-0.0292||118970000|114.5|1
2024-01-22 11:41:54|05622|26020|TRELb|75.21B|75210000000|309.6|530808|20.12|36|2024-04-24|15/03/2024||4.21||8490000000|309|1|2024-02-02|15/12/2023||3.77||8500000000|309|1
2024-01-22 11:41:59|05623|26038|AVANZ|32.49B|32490000000|206.6|351178|-8.55|41|2024-04-19|15/03/2024||3.1||889350000|206.19999694824|1|2024-01-19|15/12/2023|3.18|3.08|882000000|870950000|215.60000610352|1
2024-01-22 11:42:06|05624|14001|ABCA|4.39B|4390000000|1,226.00|480937|0|18|2023-09-11|15/12/2022||0.16||204810000|1226|1|2023-07-18|15/06/2023||0.19||213070000|1226|1
2024-01-22 11:42:11|05625|25983|FABG|32.06B|32060000000|101.9|796024|-6.54|36|2024-04-25|15/03/2024||0.7806||859030000|95.459999084473|1|2024-02-07|15/12/2023||0.9111||814200000|95.459999084473|1
2024-01-22 11:42:18|05626|1054668|BAWG|3.88B|3880000000|47.1|179871|-11.21|29|2024-04-23|15/03/2024||1.74||395360000|47.119998931885|1|2024-02-01|15/12/2023||2.06||391750000|47.119998931885|1
2024-01-22 11:42:24|05627|1077012|NETCG|11.75B|11750000000|237.2|195112|-23.8|29|2024-05-03|15/03/2024||3.33||1640000000|237.19999694824|1|2024-01-25|15/12/2023||3.13||1560000000|237.19999694824|1
2024-01-22 11:42:29|05628|40255|BAKKA|33.27B|33270000000|561|71759|-5.27|40|2024-05-06|15/03/2024||6.09||2090000000|562|1|2024-02-20|15/12/2023||4.9||1720000000|562|1
2024-01-22 11:42:35|05629|25980|EKTAb|29.13B|29130000000|76.24|1154131|9.36|30|2024-02-29|15/01/2024||1.01||4700000000|75.900001525879|1|2023-11-30|15/10/2023|0.92|0.924|4730000000|4730000000|88.400001525879|1
2024-01-22 11:42:41|05630|1127858|||||||25|2024-04-23|15/03/2024||-0.0911||4550000000|2.3099999427795|1|2024-02-13|15/12/2023||-1.65||4880000000|2.3099999427795|1
2024-01-22 11:42:47|05631|449|ANA|6.36B|6360000000|116.5|99281|-38.63|42|2024-02-29|15/12/2023|||||116.40000152588|1|2023-11-20|15/09/2023|||||129.10000610352|1
2024-01-22 11:42:51|05632|1131126|RPYTF|4.93B|4930000000|121.9|625|24.21|0||
2024-01-22 11:42:58|05633|25987|HOLMb|64.33B|64330000000|419|182286|-5.6|36|2024-04-26|15/03/2024||||6030000000|403.79998779297|1|2024-01-31|15/12/2023||3.88||5500000000|403.79998779297|1
2024-01-22 11:43:05|05634|26051|BILL|22.85B|22850000000|91.94|502741|-29.93|39|2024-04-24|15/03/2024||||11620000000|91.919998168945|1|2024-01-25|15/12/2023||0.2083||9870000000|91.919998168945|1
2024-01-22 11:43:18|05635|15287|IETB|9.61B|9610000000|181.1|40900|4.16|27|2024-03-05|15/12/2023||||6367000000|181.39999389648|1|2023-11-02|15/09/2023|||||140.10000610352|1
2024-01-22 11:43:25|05636|666|TUI1n|3.25B|3250000000|6.408|3142929|-47.96|43|2024-05-15|15/03/2024||-0.5453||3440000000|6.4025001525879|1|2024-02-13|15/12/2023||-0.4886||4060000000|6.4025001525879|1
2024-01-22 11:43:31|05637|989991|0YAY|22.42B|22420000000|165.5|42511|-28.55|31|2024-04-18|15/03/2024||1.04||923870000|165.30000305176|1|2024-02-02|15/12/2023||0.93||880060000|165.30000305176|1
2024-01-22 11:43:37|05638|26137|TIGOsdb|31.99B|31990000000|186.3|256490|24.67|42|2024-04-25|15/03/2024||0.46||1440000000|185.89999389648|1|2024-02-08|15/12/2023||0.31||1440000000|185.89999389648|1
2024-01-22 11:43:43|05639|26328|RILBA|26.72B|26720000000|1,022|28475|3.6|36|2024-01-31|15/12/2023||21.9||1020000000|1022|1|2023-10-25|15/09/2023|21.4|21.7|989000000|989000000|978.5|1
2024-01-22 11:43:49|05640|6930|ARDS|4.40B|4400000000|48.94|155970|22.1|42|2024-02-22|15/12/2023||1.36||1880000000|48.939998626709|1|2023-10-26|15/09/2023|0.58|0.6|932000000|932000000|37.419998168945|1
2024-01-22 11:43:54|05641|942509|FEVR|1.16B|1160000000|986.66|226864|-11.57|15|2023-03-22|15/12/2022|0.09||183400000||1078|1|2022-09-13|15/06/2022|0.12||160900000||949|1
2024-01-22 11:44:03|05642|26224|WIHL|27.51B|27510000000|89.35|456746|0.91|43|2024-04-23|15/03/2024||1.3||1040000000|89.349998474121|1|2024-02-13|15/12/2023||1.21||984380000|89.349998474121|1
2024-01-22 11:44:09|05643|32285|FLUI|3.62B|3620000000|19.07|351626|16|39|2024-05-08|15/03/2024||0.257||584970000|19.069999694824|1|2024-02-26|15/12/2023||-0.5743||405750000|19.069999694824|1
2024-01-22 11:44:15|05644|989966|0H0G|43.35B|43350000000|120.8|51683|7.63|31|2024-05-16|15/03/2024||1.76||7710000000|120.90000152588|1|2024-02-09|15/12/2023||1.55||7740000000|120.90000152588|1
2024-01-22 11:44:22|05645|999066|MIPS|8.83B|8830000000|332.6|72474|-20.9|30|2024-04-25|15/03/2024||0.91||97150000|332.60000610352|1|2024-02-08|15/12/2023||1.17||116850000|332.60000610352|1
2024-01-22 11:44:28|05646|986591|FNOX|32.52B|32520000000|53.28|1256202|1.58|31|2024-04-25|15/03/2024||0.235||459670000|53.279998779297|1|2024-02-15|15/12/2023||0.2167||445640000|53.279998779297|1
2024-01-22 11:44:33|05647|948856|0NVV|4.30B|4300000000|2.966|51648|12.08|30|2024-03-11|15/12/2023|||||2.9700000286102|1|2023-11-07|15/09/2023||||5690000000|2.7200000286102|1
2024-01-22 11:44:38|05648|949094|GL9|4.14B|4140000000|15.69|85586|32.33|22|2024-02-28|15/12/2023||||2230000000|15.650400161743|1|2023-11-01|15/09/2023|||||14.35000038147|1
2024-01-22 11:44:45|05649|989873|0OA9|13.41B|13410000000|49.8|58133|-15.75|31|2024-05-06|15/03/2024||0.55||2460000000|49.819999694824|1|2024-02-06|15/12/2023||0.5075||2400000000|49.819999694824|1
2024-01-22 11:44:51|05650|13378|AZMT|3.49B|3490000000|25.2|570740|9.91|42|2024-05-09|15/03/2024||0.6572|||25.219999313354|1|2024-03-07|15/12/2023||0.6546|||25.219999313354|1
2024-01-22 11:44:57|05651|26217|KINDsdb|22.47B|22470000000|122|591585|5.36|42|2024-04-24|15/03/2024||2.22||4160000000|122|1|2024-02-07|15/12/2023||1.8||4070000000|122|1
2024-01-22 11:45:03|05652|960714|BRAV|15.71B|15710000000|77|399688|-33.8|32|2024-05-07|15/03/2024||1.22||7500000000|77|1|2024-02-15|15/12/2023||2.32||8160000000|77|1
2024-01-22 11:45:10|05653|26228|ALKb|24.13B|24130000000|109.3|305246|11.22|43|2024-05-03|15/03/2024||1||1340000000|109.5|1|2024-02-08|15/12/2023||0.96||1390000000|109.5|1
2024-01-22 11:45:18|05654|942516|ENTRA|20.74B|20740000000|113.9|157971|-5.37|33|2024-04-19|15/03/2024||1.61||886170000|113.90000152588|1|2024-02-09|15/12/2023||1.58||862180000|113.90000152588|1
2024-01-22 11:45:24|05655|1056353|ARJOb|11.66B|11660000000|42.86|587257|0.46|30|2024-04-18|15/03/2024||0.5367||2740000000|42.860000610352|1|2024-01-30|15/12/2023||0.5562||2900000000|42.860000610352|1
2024-01-22 11:45:31|05656|26223|WALLb|32.67B|32670000000|49.7|729551|-2.63|38|2024-04-24|15/03/2024||0.315||736600000|49.659999847412|1|2024-02-08|15/12/2023||0.3437||694280000|49.659999847412|1
2024-01-22 11:45:37|05657|1112820|NYFO|16.06B|16060000000|84.45|403048|-7.22|27|2024-04-24|15/03/2024||1.08||927000000|84.099998474121|1|2024-02-15|15/12/2023||1.08||876750000|84.099998474121|1
2024-01-22 11:45:43|05658|26238|BAVA|12.62B|12620000000|161.8|457828|-32.28|43|2024-05-08|15/03/2024||-0.09||1040000000|161.80000305176|1|2024-03-06|15/12/2023||7.95||2180000000|161.80000305176|1
2024-01-22 11:45:53|05659|28514|JET2|2.79B|2790000000|1,300.38|499530|13.39|15|2022-11-16|15/09/2022|1.48||3570000000||942.40002441406|1|2022-07-07|15/03/2022|-0.71||802100000||889.79998779297|1
2024-01-22 11:46:00|05660|26292|JYSK|33.23B|33230000000|516.4|160233|4.93|43|2024-05-07|15/03/2024||18.71||3360000000|516.40002441406|1|2024-02-27|15/12/2023||25.99||3820000000|516.40002441406|1
2024-01-22 11:46:05|05661|940863|KWS|1.18B|1180000000|1,506.00|230695|-43.68|12|2023-03-28|15/12/2022|||||2706|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2024-01-22 11:46:13|05662|26018|SSABb|72.64B|72640000000|72.1|3742182|12.53|36|2024-04-24|15/03/2024||2.55||29880000000|72.139999389648|1|2024-01-31|15/12/2023||1.62||25970000000|72.139999389648|1
2024-01-22 11:46:19|05663|40271|LSG|25.92B|25920000000|43.58|757907|-21.04|43|2024-05-15|15/03/2024||1.11||6440000000|43.779998779297|1|2024-02-28|15/12/2023||0.6622||7430000000|43.779998779297|1
2024-01-22 11:46:26|05664|40243|KOG|93.05B|93050000000|529|149784|31.71|43|2024-04-30|15/03/2024||4.74||10140000000|529.5|1|2024-02-09|15/12/2023||5.75||11040000000|529.5|1
2024-01-22 11:46:34|05665|977688|QTCOM|1.68B|1680000000|66.12|83571|35.35|31|2024-04-25|15/03/2024||0.2825||47140000|66.120002746582|1|2024-02-16|15/12/2023||0.7125||59860000|66.120002746582|1
2024-01-22 11:46:38|05666|28554|ITM|275.99M|275990000|44.59|1951816|-45.87|23|2024-04-03|15/01/2024||-10.20||25600000|44.325000762939|1|2024-01-31|15/10/2023|||||44.325000762939|1
2024-01-22 11:46:44|05667|994717|SFOR|233.21M|233210000|40.34|1848792|-81.57|20|2024-03-20|15/12/2023|||||40.340000152588|1|2023-11-09|15/09/2023|||211500000||67.150001525879|1
2024-01-22 11:46:50|05668|32274|VIS|2.43B|2430000000|52.55|44268|-12.58|42|2024-02-29|15/12/2023|||||52.75|1|2023-10-30|15/09/2023|0.76|0.76|298000000|309450000|52|1
2024-01-22 11:46:56|05669|49920|SRBNK|34.23B|34230000000|129.5|274288|12.72|41|2024-04-25|15/03/2024||3.72||2290000000|129.60000610352|1|2024-02-08|15/12/2023||3.89||2410000000|129.60000610352|1
2024-01-22 11:47:01|05670|584|TIETO|2.45B|2450000000|20.76|254942|-24.64|41|2024-04-25|15/03/2024||0.5693||748470000|20.700000762939|1|2024-02-15|15/12/2023||0.6214||750040000|20.700000762939|1
2024-01-22 11:47:07|05671|572|KCRA|3.12B|3120000000|39.43|142371|26.33|41|2024-04-25|15/03/2024||0.7108||965660000|39.400001525879|1|2024-02-02|15/12/2023||1.04||1100000000|39.400001525879|1
2024-01-22 11:47:13|05672|26062|BURE|21.04B|21040000000|283.60|65117|7.76|34|2024-02-22|15/12/2023|||||283.39999389648|1|2023-11-09|15/09/2023|||||225.39999389648|1
2024-01-22 11:47:20|05673|948493|0DQZ|3.99B|3990000000|35.04|15117|2.87|30|2024-02-08|15/12/2023|||||35.049999237061|1|2023-11-13|15/09/2023|||196800000|192600000|31.920000076294|1
2024-01-22 11:47:26|05674|985181|BFIT|1.75B|1750000000|26.52|120378|-8.86|29|2024-03-12|15/12/2023|||||26.520000457764|1|2023-10-20|15/09/2023|||264600000|264600000|27.239999771118|1
2024-01-22 11:47:32|05675|15241|MLXS|3.30B|3300000000|81.75|38647|-9.53|38|2024-04-24|15/03/2024||1.16||231920000|81.75|1|2024-02-07|15/12/2023||1.3||251490000|81.75|1
2024-01-22 11:47:38|05676|26249|CHEMM|6.49B|6490000000|371.8|83466|-42.43|28|2024-05-08|15/03/2024||3.3||107000000|371.79998779297|1|2024-02-05|15/12/2023||3||98500000|371.79998779297|1
2024-01-22 11:47:44|05677|948498|0E5M|4.52B|4520000000|30.08|4377|31.87|30|2024-03-12|15/12/2023||||1020000000|30.200000762939|1|2023-11-09|15/09/2023|1.05||706600000|700300000|23.60000038147|1
2024-01-22 11:47:51|05678|25978|AXFO|59.66B|59660000000|276.5|233431|-7.39|36|2024-04-25|15/03/2024||2.56||19740000000|261.10000610352|1|2024-02-01|15/12/2023||2.51||21180000000|261.10000610352|1
2024-01-22 11:47:57|05679|40233|OCI|5.22B|5220000000|24.67|731848|-23.39|32|2024-05-08|15/03/2024||0.173||1410000000|24.819999694824|1|2024-02-14|15/12/2023||1.22||1470000000|24.819999694824|1
2024-01-22 11:48:02|05680|940877|BOOH|410.94M|410940000|34|6929840|-27.02|29|2024-01-31|15/11/2023||||637700000|33.849998474121|1|2023-10-03|15/08/2023||1.18||1505000000|31.579999923706|1
2024-01-22 11:48:11|05681|25999|LIAB|15.02B|15020000000|195.5|134532|23.94|36|2024-05-01|15/03/2024||2.69||3230000000|185.30000305176|1|2024-02-07|15/12/2023||2.59||3200000000|185.30000305176|1
2024-01-22 11:48:17|05682|943157|INDV|1.70B|1700000000|1,248.00|514253|-37.82|35|2024-02-15|15/12/2023||0.28||260000000|1248|1|2023-11-09|15/09/2023|0.34|0.34|271000000|270500000|1539|1
2024-01-22 11:48:22|05683|941901|GLPGF|2.47B|2470000000|34.41|2538|-21.89|0||
2024-01-22 11:48:29|05684|6932|BOSN|4.24B|4240000000|32.82|108719|0|19|2023-03-09|15/12/2022|||||32.819999694824|1|2022-08-18|15/06/2022|0.9||1610000000|1596000000|32.360000610352|1
2024-01-22 11:48:36|05685|989849|0IVM|20.71B|20710000000|144|23429|15.19|31|2024-05-08|15/03/2024||3.81||1980000000|144.39999389648|1|2024-02-08|15/12/2023||4.73||2050000000|144.39999389648|1
2024-01-22 11:48:41|05686|1167618|||||||17|2024-04-23|15/03/2024||2.65||1210000000|150.39999389648|1|2024-01-30|15/12/2023||2.63||1200000000|150.39999389648|1
2024-01-22 11:48:47|05687|6822|ASOS|434.26M|434260000|365.3|679587|-52.75|37|2024-04-10|15/02/2024||-49.17||1587000000|362.5|1|2024-01-22|15/11/2023|||||367.60000610352|1
2024-01-22 11:48:53|05688|989676|0MJX|47.10B|47100000000|631.5|4240|-14.66|29|2024-02-20|15/12/2023|||||632.5|1|2023-11-03|15/09/2023|||||654.75|1
2024-01-22 11:48:59|05689|18954|IREE|2.41B|2410000000|1.878|1615694|14.38|37|2024-03-28|15/12/2023||||3259000000|1.8780000209808|1|2023-11-09|15/09/2023|||1410000000|2320000000|1.9240000247955|1
2024-01-22 11:49:04|05690|28561|CVSG|1.15B|1150000000|1,610.00|154361|-18.55|15|2023-03-22|15/12/2022|0.29||296300000||1910|1|2022-09-21|15/06/2022|0.11||280500000||1591|1
2024-01-22 11:49:11|05691|14069|RWS|888.34M|888340000|238.6|1117034|-39.49|15|2023-06-07|15/03/2023|||||230|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2024-01-22 11:49:16|05692|466|MAP|6.05B|6050000000|1.974|2521745|5.98|31|2024-02-14|15/12/2023||0.0711||6200000000|1.9780000448227|1|2023-10-30|15/09/2023|0.0512|0.0512|6330000000|6330000000|1.9010000228882|1
2024-01-22 11:49:22|05693|989959|0R3I|10.67B|10670000000|67.1|98477|-19.91|31|2024-04-30|15/03/2024||1.02||1260000000|67.25|1|2024-01-26|15/12/2023||2.02||1180000000|67.25|1
2024-01-22 11:49:30|05694|8745|OUT1V|1.70B|1700000000|3.964|1572949|-24.04|41|2024-02-08|15/12/2023||-0.0225||1600000000|3.9639999866486|1|2023-11-07|15/09/2023|-0.0505|0.0687|1530000000|1630000000|3.9500000476837|1
2024-01-22 11:49:36|05695|989711|0Q7S|5.77B|5770000000|85.35|1898|17.86|30|2024-04-16|15/03/2024||0.5026||313710000|84.949996948242|1|2024-03-14|15/12/2023||0.4431||302920000|84.949996948242|1
2024-01-22 11:49:43|05696|948733|0MHT|15.97B|15970000000|55.55|27832|-30.69|31|2024-05-06|15/03/2024||-1.1||11250000000|46.619998931885|1|2024-02-02|15/12/2023||2.18||15780000000|46.619998931885|1
2024-01-22 11:49:48|05697|7151|TWKNc|1.48B|1480000000|36.96|78391|-10.53|33|2024-03-05|15/12/2023||1.79||504000000|36.919998168945|1|2023-11-22|15/09/2023|||458500000|437000000|36.720001220703|1
2024-01-22 11:49:53|05698|1072318|ALFEN|1.18B|1180000000|53.5|238075|-37.43|23|2024-02-14|15/12/2023||0.87||141770000|54.180000305176|1|2023-11-12|15/09/2023|||136300000|133780000|35.450000762939|1
2024-01-22 11:49:59|05699|948535|0GRG|26.04B|26040000000|121.20|34520|0|23|2022-04-28|15/03/2022||1.6||683300000|121.19999694824|1|2022-02-16|15/12/2021||1.5||668920000|121.19999694824|1
2024-01-22 11:50:06|05700|27874|GBGP|664.10M|664100000|264.8|509171|-23.76|29|2024-02-28|15/12/2023|||||264.79998779297|1|2023-10-19|15/09/2023||8.19||134000000|217|1
2024-01-22 11:50:12|05701|1169380|DOCS|708.79M|708790000|75.07|3022332|-47.17|12|2024-02-28|15/12/2023|||||75.099998474121|1|2023-11-30|15/09/2023||4.69||434340000|114.80000305176|1
2024-01-22 11:50:19|05702|948767|0MU6|4.74B|4740000000|3.346|746491|46.49|30|2024-02-07|15/12/2023||||1320000000|3.3429999351502|1|2023-11-08|15/09/2023|0.1928||1370000000|1320000000|3.1600000858307|1
2024-01-22 11:50:24|05703|49922|BRGB|16.01B|16010000000|160.8|85756|4.04|40|2024-04-24|15/03/2024||2.15||1960000000|161.19999694824|1|2024-01-31|15/12/2023||1.3||1540000000|161.19999694824|1
2024-01-22 11:50:29|05704|1130890|0A0C|2.67B|2670000000|27.28|54967|-26.15|0||
2024-01-22 11:50:36|05705|948955|0Q6M|3.97B|3970000000|5.536|73172|13.6|30|2024-02-15|15/12/2023|||||5.5419998168945|1|2023-11-10|15/09/2023|||||5.1900000572205|1
2024-01-22 11:50:42|05706|948735|0MI3|9.77B|9770000000|151.4|42588|-24.34|31|2024-04-23|15/03/2024||2.37||2630000000|153.10000610352|1|2024-01-30|15/12/2023||-0.1||3140000000|153.10000610352|1
2024-01-22 11:50:48|05707|948651|0JYZ|20.54B|20540000000|289|19863|-17.15|31|2024-05-06|15/03/2024||7.46||7320000000|259|1|2024-01-31|15/12/2023||6.8||7460000000|259|1
2024-01-22 11:50:54|05708|1056374|COREb|10.12B|10120000000|9.245|2067350|-10.43|29|2024-04-26|15/03/2024||0.015||1010000000|9.1800003051758|1|2024-02-20|15/12/2023||0.08||986720000|9.1800003051758|1
2024-01-22 11:51:00|05709|1010688|INSTAL|10.54B|10540000000|40.1|432186|-9.74|29|2024-05-08|15/03/2024||0.47||3370000000|40.099998474121|1|2024-02-15|15/12/2023||0.6833||3830000000|40.099998474121|1
2024-01-22 11:51:06|05710|13814|PTNL|659.27M|659270000|1.333|2281177|-33.81|43|2024-05-06|15/03/2024||0.0269||780930000|1.3365000486374|1|2024-02-26|15/12/2023||0.1274||920850000|1.3365000486374|1
2024-01-22 11:51:13|05711|989718|0RDO|6.99B|6990000000|9.416|62456|8.74|30|2024-02-12|15/12/2023||0.2949|||9.4119997024536|1|2023-11-08|15/09/2023|0.2846|0.2922|620000000|610900000|7.9899997711182|1
2024-01-22 11:51:19|05712|573|CGCBV|3.27B|3270000000|50.85|91368|7.85|41|2024-04-30|15/03/2024||0.894||976440000|50.799999237061|1|2024-02-01|15/12/2023||1.32||1160000000|50.799999237061|1
2024-01-22 11:51:25|05713|948805|0NM7|2.84B|2840000000|336|1878|23.8|31|2024-04-16|15/03/2024|||||335.5|1|2024-03-19|15/12/2023||||318500000|335.5|1
2024-01-22 11:51:29|05714|52216|AIBRF|11.10B|11100000000|3.878|3283|10.08|0||
2024-01-22 11:51:36|05715|948855|0NVQ|5.49B|5490000000|29.7|10471|48.75|30|2024-03-27|15/12/2023|||||29.60000038147|1|2023-11-07|15/09/2023|||1150000000|1150000000|25.579999923706|1
2024-01-22 11:51:42|05716|948544|0GWL|90.66B|90660000000|681.3|55391|55.98|30|2024-02-09|15/12/2023||8.47||15770000000|679.20001220703|1|2023-10-25|15/09/2023|4.84|3.82|11530000000|10360000000|569.70001220703|1
2024-01-22 11:51:47|05717|1166999|BUR|3.21B|3210000000|14.68|788048|65.32|9|2024-03-13|15/12/2023||0.39||164350000|14.670000076294|1|2023-11-09|15/09/2023|1.22|0.38|368870000|158600000|13.229999542236|1
2024-01-22 11:51:53|05718|985177|GROW|438.44M|438440000|253.6|524883|-34.37|29|2024-02-28|15/12/2023|||||253.60000610352|1|2023-11-20|15/09/2023|||||259.60000610352|1
2024-01-22 11:52:00|05719|18946|ERG|4.01B|4010000000|27.3|426802|-2.74|37|2024-03-12|15/12/2023||||244000000|27.299999237061|1|2023-11-13|15/09/2023|||151000000|181670000|23.040000915527|1
2024-01-22 11:52:05|05720|27787|LIO|365.52M|365520000|571.93|393880|-51.28|15|2023-06-20|15/03/2023||2.40|||780|1|2022-11-29|15/09/2022|0.2|53.80|116800000|106200000|1114|1
2024-01-22 11:52:11|05721|568|SYDB|16.38B|16380000000|298.6|136932|-7.4|42|2024-02-28|15/12/2023||13.93||1870000000|300|1|2023-11-01|15/09/2023|15.8|14.74|1890000000|1870000000|306|1
2024-01-22 11:52:17|05722|28180|BREE|1.20B|1200000000|353|649236|7.37|27|2024-03-06|15/12/2023||30.00|||353|1|2023-11-29|15/09/2023|||||353|1
2024-01-22 11:52:23|05723|948920|0OIQ|2.49B|2490000000|10.005|306732|-2.36|30|2024-02-27|15/12/2023||0.2829||1390000000|9.9840002059937|1|2023-11-03|15/09/2023|0.28|0.28|1560000000|1570000000|9.3800001144409|1
2024-01-22 11:52:28|05724|948705|0MFW|3.27B|3270000000|42.42|8713|-6.9|0||
2024-01-22 11:52:34|05725|948541|0GW3|26.32B|26320000000|130.1|75832|-16.88|31|2024-05-02|15/03/2024||1.21||559810000|130|1|2024-02-15|15/12/2023||1.26||544510000|130|1
2024-01-22 11:52:40|05726|948921|0OJA|14.73B|14730000000|259.8|30710|-9.46|31|2024-05-15|15/03/2024||4.29||5810000000|260|1|2024-02-21|15/12/2023||4.62||5810000000|260|1
2024-01-22 11:52:46|05727|949772|TROAX|12.86B|12860000000|213.8|62171|4.21|20|2024-04-22|15/03/2024||0.16||64300000|213.39999389648|1|2024-02-09|15/12/2023||0.15||64530000|213.39999389648|1
2024-01-22 11:52:50|05728|948917|0OGK|44.60B|44600000000|148.45|178673|22.67|0||
2024-01-22 11:52:57|05729|26054|BIOT|10.87B|10870000000|134.7|232148|-12.04|36|2024-04-25|15/03/2024||0.57||489100000|134.69999694824|1|2024-02-15|15/12/2023||0.9||542130000|134.69999694824|1
2024-01-22 11:53:01|05730|993037|VGP1|70.3B|70300000000|105|10|0|0||
2024-01-22 11:53:06|05731|942503|GAMA|1.13B|1130000000|1,154.00|189725|-0.34|15|2023-03-20|15/12/2022|0.19|38.00|249900000|251000000|1138|1|2022-09-05|15/06/2022|0.32||234700000|230400000|1088|1
2024-01-22 11:53:12|05732|948926|0RPV|3.53B|3530000000|10.88|35426|-6.78|30|2024-03-05|15/12/2023||||1010000000|10.890000343323|1|2023-11-09|15/09/2023|0.2||969100000|988250000|10.609999656677|1
2024-01-22 11:53:17|05733|948862|0NWJ|2.84B|2840000000|6.29|17847|52.47|30|2024-02-06|15/12/2023|||||6.289999961853|1|2023-11-07|15/09/2023|||359000000|359000000|5.3049998283386|1
2024-01-22 11:53:23|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|172.69999694824|1|2022-08-17|15/06/2022||2.41||4250000000|172.69999694824|1
2024-01-22 11:53:28|05735|29884|SES|1.80B|1800000000|116.1|16464|-7.42|30|2024-03-14|15/01/2024|||||116.09999847412|1|2023-12-18|15/10/2023|||725200000|725200000|116.90000152588|1
2024-01-22 11:53:33|05736|948710|0MGC|25.46B|25460000000|475.4|21272|12.6|0||
2024-01-22 11:53:39|05737|948569|0H9P|8.49B|8490000000|70.46|116283|-48.92|31|2024-04-26|15/03/2024||0.5118||4900000000|69.080001831055|1|2024-01-25|15/12/2023||8.25||5570000000|69.080001831055|1
2024-01-22 11:53:46|05738|9219|CAIV|2.94B|2940000000|30.1|284393|5.6|42|2024-03-20|15/12/2023|||||30.10000038147|1|2023-11-28|15/09/2023|0.37||54530000||29.75|1
2024-01-22 11:53:52|05739|26063|CATE|21.81B|21810000000|433.8|63750|-1.77|31|2024-04-25|15/03/2024||4.71||482970000|433.79998779297|1|2024-02-22|15/12/2023||4.84||454240000|433.79998779297|1
2024-01-22 11:53:57|05740|1162564|EPROb|15.12B|15120000000|53.35|309128|1.06|21|2024-04-24|15/03/2024||0.6167||2890000000|53.349998474121|1|2024-02-01|15/12/2023||0.705||2880000000|53.349998474121|1
2024-01-22 11:54:02|05741|1056273|LENV|1.17B|1170000000|30.1|1121|-53.7|30|2024-03-15|15/12/2023|||||30.200000762939|1|2023-10-30|15/09/2023|-0.97|-0.85|615500000|633400000|35.200000762939|1
2024-01-22 11:54:07|05742|945662|EURN|3.56B|3560000000|16.17|1425298|11.18|37|2024-05-09|15/03/2024||0.5678||226720000|17.60000038147|1|2024-02-01|15/12/2023||0.6005||276710000|17.60000038147|1
2024-01-22 11:54:14|05743|26258|DFDS|13.13B|13130000000|233.8|93090|-14.37|42|2024-02-09|15/12/2023||5.08||6280000000|233.80000305176|1|2023-11-15|15/09/2023|11.69|12|7190000000|7200000000|201.60000610352|1
2024-01-22 11:54:19|05744|948936|0OQJ|2.58B|2580000000|45.38|8054|16.03|29|2024-02-28|15/12/2023|||||45.090000152588|1|2023-11-17|15/09/2023|||1040000000||39.810001373291|1
2024-01-22 11:54:26|05745|989987|0GF6|12.89B|12890000000|95.4|11492|-7.25|31|2024-05-08|15/03/2024||-0.02||9210000000|95.400001525879|1|2024-02-08|15/12/2023||2.62||10990000000|95.400001525879|1
2024-01-22 11:54:32|05746|955678|PANDXb|25.81B|25810000000|140|135184|-3.82|32|2024-04-25|15/03/2024||1.58||1470000000|140.39999389648|1|2024-02-08|15/12/2023||2.6||1850000000|140.39999389648|1
2024-01-22 11:54:39|05747|992767|BIFF|1.25B|1250000000|410.00|1809219|-0.05|26|2023-06-26|15/03/2023|||||410|1|2023-03-01|15/12/2022|||||410|1
2024-01-22 11:54:46|05748|989874|0J1N|10.50B|10500000000|104.6|13741|11.74|31|2024-05-08|15/03/2024||2.94||1380000000|104.41000366211|1|2024-02-08|15/12/2023||3.02||1400000000|104.41000366211|1
2024-01-22 11:54:52|05749|948801|0NKL|5.35B|5350000000|8.055|35088|30.13|30|2024-02-13|15/12/2023|||||8.0500001907349|1|2023-10-18|15/09/2023|0.3||1330000000||6.75|1
2024-01-22 11:54:58|05750|26417|KEMIRA|2.62B|2620000000|17.03|106564|16.29|43|2024-04-26|15/03/2024||0.385||818000000|17.030000686646|1|2024-02-09|15/12/2023||0.4459||812800000|17.030000686646|1
2024-01-22 11:55:05|05751|989695|0JWO|15.26B|15260000000|136.6|8384|14.4|31|2024-04-25|15/03/2024||1.45||8740000000|136.19999694824|1|2024-02-08|15/12/2023||2.99||9880000000|136.19999694824|1
2024-01-22 11:55:11|05752|948486|0DHJ|2.70B|2700000000|7.14|161330|7.53|25|2023-07-28|15/06/2023|||||7.1399998664856|1|2023-05-09|15/03/2023|||||6.7800002098083|1
2024-01-22 11:55:18|05753|961787|XIOR|988.40M|988400000|27.75|53232|-10.59|27|2024-02-14|15/12/2023|||||27.60000038147|1|2023-11-29|15/09/2023||||37100000|31.299999237061|1
2024-01-22 11:55:26|05754|948840|0NRN|3.81B|3810000000|32.25|1628|6.92|28|2024-02-22|15/12/2023|||||32.25|1|2023-10-26|15/09/2023|||600000000|621000000|30.430000305176|1
2024-01-22 11:55:32|05755|948875|0NYH|2.39B|2390000000|15.42|20707|-3.15|30|2024-02-29|15/12/2023|||||15.520000457764|1|2023-10-31|15/09/2023|||748900000|747900000|16.069999694824|1
2024-01-22 11:55:39|05756|6799|CWR|430.63M|430630000|229|789157|-48.13|18|2023-03-15|15/12/2022|-0.11|-13.30|12440000|11140000|413|1|2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000|649.20001220703|1
2024-01-22 11:55:46|05757|26136|MYCR|27.56B|27560000000|282.4|154189|36.73|43|2024-04-18|15/03/2024||3.72||1680000000|282.39999389648|1|2024-02-08|15/12/2023||6.8||1760000000|282.39999389648|1
2024-01-22 11:55:52|05758|955651|VZN|3.89B|3890000000|98.90|11088|32.21|29|2024-02-29|15/12/2023|||||98.900001525879|1|2023-11-29|15/09/2023|||||92.199996948242|1
2024-01-22 11:55:59|05759|948530|0GAF|2.31B|2310000000|21.22|37034|38.69|30|2024-02-15|15/12/2023||1.73||729320000|21.219999313354|1|2023-10-26|15/09/2023||1.12||717970000|21.219999313354|1
2024-01-22 11:56:03|05760|1168296|BYIT|1.5B|1500000000|633|546345|55.25|6|2022-10-26|15/08/2022|0.09||93530000||438|1|2022-05-24|15/02/2022|0.06||196600000||433.30499267578|1
2024-01-22 11:56:10|05761|569|NELES|1.39B|1390000000|9.24|276940|0|34|2022-07-27|15/06/2022||0.0979||168500000|9.2399997711182|1|2022-04-27|15/03/2022||0.0794||155500000|9.2399997711182|1
2024-01-22 11:56:17|05762|28351|LTGL|553.60M|553600000|69.45|1556964|-43.7|15|2023-04-24|15/12/2022|0.02|4.84|315100000|313670000|128.69999694824|1|2022-09-19|15/06/2022|0.02|3.49|281800000|273510000|118.80000305176|1
2024-01-22 11:56:20|05763|1162559|AAF|4.76B|4760000000|127.4|2137550|9.79|0||
2024-01-22 11:56:23|05764|25967|UPNRF|2.23B|2230000000|30.70|320|75.13|0||
2024-01-22 11:56:29|05765|948668|0KDK|1.41B|1410000000|15.62|29800|0|26|2024-02-08|15/12/2023|||||15.409999847412|1|2023-10-18|15/09/2023|||229600000|331100000|22.889999389648|1
2024-01-22 11:56:36|05766|948572|0HA9|2.81B|2810000000|15.885|200365|41.13|31|2024-04-25|15/03/2024||0.2562||968490000|15.89999961853|1|2024-02-27|15/12/2023||0.3769||1230000000|15.89999961853|1
2024-01-22 11:56:43|05767|989774|0RIE|1.79B|1790000000|3.31|5411|-20.33|31|2024-05-14|15/03/2024||-0.0375||168940000|3.329999923706|1|2024-03-21|15/12/2023||0.0394||234060000|3.329999923706|1
2024-01-22 11:56:50|05768|26445|REG1V|667.48M|667480000|25.18|44703|-31.58|33|2024-04-19|15/03/2024||0.1634||24400000|25.059999465942|1|2024-02-15|15/12/2023||0.253||28160000|25.059999465942|1
2024-01-22 11:56:56|05769|577|METSB|2.55B|2550000000|7.19|382161|-13.93|42|2024-04-25|15/03/2024||0.08||546500000|7.1999998092651|1|2024-02-08|15/12/2023||0.0108||456670000|7.1999998092651|1
2024-01-22 11:57:01|05770|960701|INTER|1.78B|1780000000|19.72|76492|0|26|2023-02-09|15/12/2022|||||19.719999313354|1|2022-10-27|15/09/2022|||||19.89999961853|1
2024-01-22 11:57:05|05771|1170366|ATG|548.87M|548870000|460.5|381472|-38.17|5|2023-05-17|15/03/2023|0.1||67310000||670|1|2022-12-01|15/09/2022|-0.08||62110000||857|1
2024-01-22 11:57:11|05772|989972|0RG1|1.78B|1780000000|8.855|11113|1.82|28|2024-03-20|15/12/2023|||||8.8450002670288|1|2023-10-30|15/09/2023|||195200000|188550000|6.9499998092651|1
2024-01-22 11:57:17|05773|948499|0E6Y|3.36B|3360000000|19.06|15852|51.44|31|2024-05-08|15/03/2024||0.48||1040000000|19|1|2024-03-21|15/12/2023||0.3662||1040000000|19|1
2024-01-22 11:57:23|05774|1006171|BFF|1.90B|1900000000|10.19|327357|18.81|28|2024-02-09|15/12/2023||0.3664|||10.170000076294|1|2023-11-08|15/09/2023|0.2031|0.2031|97200000|92500000|9.4849996566772|1
2024-01-22 11:57:30|05775|6866|GCC|588.68M|588680000|149.8|454848|-9.27|21|2024-02-29|15/02/2024||||770500000|149.52600097656|1|2024-01-31|15/11/2023|||||149.52600097656|1
2024-01-22 11:57:36|05776|992975|BICO|3.30B|3300000000|46.74|390875|-55.58|29|2024-05-08|15/03/2024||||553000000|46.680000305176|1|2024-02-08|15/12/2023||0.22||741250000|46.680000305176|1
2024-01-22 11:57:42|05777|948913|0OFP|10.87B|10870000000|111.35|27772|19.52|31|2024-05-03|15/03/2024||-0.69||11660000000|127.40000152588|1|2024-01-30|15/12/2023||3.35||16080000000|127.40000152588|1
2024-01-22 11:57:49|05778|32232|CIEA|2.93B|2930000000|24.5|47398|-8.68|37|2024-02-26|15/12/2023||||3010000000|24.340000152588|1|2023-10-18|15/09/2023|||963000000|957000000|24.479999542236|1
2024-01-22 11:57:55|05779|942431|ANIM|1.32B|1320000000|4.188|610564|6.3|32|2024-05-06|15/03/2024||0.1246|||4.1960000991821|1|2024-02-06|15/12/2023||0.1213||112000000|4.1960000991821|1
2024-01-22 11:57:59|05780|958919|HTRO|4.32B|4320000000|21.29|2758184|-83.24|30|2024-04-26|15/03/2024||0.42||1780000000|21.10000038147|1|2024-02-09|15/12/2023||0.4781||1800000000|21.10000038147|1
2024-01-22 11:58:07|05781|1013395|UNI|2.28B|2280000000|0.858|8120839|-29.67|28|2024-01-30|15/12/2023||0.03||415150000|0.85799998044968|1|2023-10-30|15/09/2023|0.05|0.06|503000000|493680000|1.0060000419617|1
2024-01-22 11:58:13|05782|32244|ZOT|3.32B|3320000000|7.060|330746|0|36|2022-08-02|15/05/2022|||||7.0599999427795|1|2022-05-12|15/02/2022|||||7.0599999427795|1
2024-01-22 11:58:19|05783|948985|0QTZ|1.32B|1320000000|10.26|430564|52.08|30|2024-02-27|15/12/2023||0.433|||10.25|1|2023-10-30|15/09/2023|||518000000||9.8999996185303|1
2024-01-22 11:58:25|05784|7350|REDD|779.63M|779630000|346.01|520736|-19.08|24|2024-04-03|15/01/2024|||||345.48001098633|1|2023-12-08|15/10/2023||||700000|377.5|1
2024-01-22 11:58:31|05785|948664|0KBQ|11.13B|11130000000|32.19|47637|-24.36|29|2024-04-29|15/03/2024||||7490000000|32.099998474121|1|2024-02-12|15/12/2023||0.4147||8340000000|32.099998474121|1
2024-01-22 11:58:38|05786|29887|MOL|1.19B|1190000000|31.7|16551|8.25|33|2024-03-13|15/12/2023|||||31.700000762939|1|2023-11-14|15/09/2023|||97000000|91000000|28.950000762939|1
2024-01-22 11:58:45|05787|989924|0O0N|13.32B|13320000000|568|803|13.23|30|2024-03-01|15/12/2023||17.1||9620000000|565|1|2023-11-24|15/09/2023|16.99|15.6|10520000000|10450000000|534|1
2024-01-22 11:58:51|05788|948673|0KII|72.64B|72640000000|73.08|478760|10.27|31|2024-04-24|15/03/2024||2.55||29880000000|73.080001831055|1|2024-01-31|15/12/2023||1.62||25970000000|73.080001831055|1
2024-01-22 11:58:55|05789|1174544|CINT|1.96B|1960000000|9.02|1337093|-76.42|5|2022-06-01|15/03/2022|0.21|0.21||684890000|79.75|1|2022-03-02|15/12/2021|0.21|0.81||424930000|85|1
2024-01-22 11:59:01|05790|961782|SFRG|5.50B|5500000000|10.58|1505920|-32.12|31|2024-05-01|15/03/2024||0.5434||1800000000|10.579999923706|1|2024-02-14|15/12/2023||0.5916||1730000000|10.579999923706|1
2024-01-22 11:59:06|05791|1172313|KAHOTNOK|17.09B|17090000000|34.67|23514|119.04|0||
2024-01-22 11:59:12|05792|948876|0RJN|4.33B|4330000000|0.2863|14470990|52.63|30|2024-02-26|15/12/2023||0.0148||943270000|0.28960001468658|1|2023-10-30|15/09/2023|0.015|0.015|948000000|948000000|0.28999999165535|1
2024-01-22 11:59:18|05793|989714|0RQ2|11.20B|11200000000|121.8|5798|6.55|31|2024-04-24|15/03/2024||2.4||9720000000|122.5|1|2024-02-07|15/12/2023||2.68||10050000000|122.5|1
2024-01-22 11:59:24|05794|44421|JUSTJ|908.87M|908870000|87.5|2282844|2.04|33|2024-03-07|15/12/2023||0.145|||87.5|1|2023-11-29|15/09/2023|||||81.699996948242|1
2024-01-22 11:59:32|05795|42776|CEE|1.84B|1840000000|92.9|19777|-18.23|38|2024-04-18|15/03/2024|||||1.5700000524521|1|2024-03-21|15/12/2023||0.0961||357520000|1.5700000524521|1
2024-01-22 11:59:40|05796|26108|HMSN|23.44B|23440000000|503.5|52602|43.81|32|2024-04-16|15/03/2024||2.95||741500000|503.5|1|2024-01-26|15/12/2023||2.56||740000000|503.5|1
2024-01-22 11:59:48|05797|948845|0NTM|2.11B|2110000000|31.275|5316|-4.84|31|2024-05-08|15/03/2024||0.3679||674680000|31.450000762939|1|2024-03-13|15/12/2023||0.5241||751720000|31.450000762939|1
2024-01-22 11:59:54|05798|997109|LXIL|1.77B|1770000000|102.9|5680478|-12.67|20|2024-02-28|15/12/2023|||||103.16000366211|1|2023-12-04|15/09/2023|||||96.650001525879|1
2024-01-22 12:00:00|05799|948989|0QWA|3.32B|3320000000|25.16|30167|6.03|30|2024-02-05|15/12/2023|||||25.159999847412|1|2023-11-08|15/09/2023|||423850000|411270000|22.780000686646|1
2024-01-22 12:00:05|05800|1172943|LDA|994.36M|994360000|0.91|518072|-5.48|15|2024-04-19|15/03/2024|||||0.91799998283386|1|2024-02-21|15/12/2023||0.0193||239040000|0.91799998283386|1
2024-01-22 12:00:11|05801|989701|0DNW|16.23B|16230000000|80.4|29439|-11.43|31|2024-05-15|15/03/2024||2.49||9490000000|81.050003051758|1|2024-02-28|15/12/2023||1.73||8440000000|81.050003051758|1
2024-01-22 12:00:17|05802|33695|GIMBb|1.20B|1200000000|43.2|92|5.21|25|2024-02-22|15/12/2023|||||46.080001831055|1|2023-11-23|15/09/2023|||||42|1
2024-01-22 12:00:22|05803|948867|0RPI|2.87B|2870000000|1.4335|5393469|5.11|24|2022-07-27|15/06/2022||-0.0951||2220000000|0.74000000953674|1|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000|53.709999084473|1
2024-01-22 12:00:29|05804|7126|OXB|179.09M|179090000|183|332816|-58.44|31|2024-02-28|15/12/2023||-39.15||46700000|183|1|2023-11-29|15/09/2023|||||172|1
2024-01-22 12:00:35|05805|6699|MTO|1.25B|1250000000|98.8|2694849|19.39|32|2024-02-28|15/12/2023|||||98.800003051758|1|2023-11-23|15/09/2023|||||106.40000152588|1
2024-01-22 12:00:41|05806|1054857|CRAYN|7.88B|7880000000|89.1|631499|-5.64|30|2024-05-08|15/03/2024||1.25||1730000000|89.099998474121|1|2024-02-13|15/12/2023||1.69||1760000000|89.099998474121|1
2024-01-22 12:00:47|05807|8809|SANOMA|1.08B|1080000000|6.64|103340|-29.58|41|2024-02-07|15/12/2023||-0.2292||252780000|6.6399998664856|1|2023-10-26|15/09/2023|0.7|0.66|580300000|562700000|6.7600002288818|1
2024-01-22 12:00:52|05808|1084278|0SE5|1.13B|1130000000|72.8|1155|-28.96|0||
2024-01-22 12:00:58|05809|28054|SMSS|1.27B|1270000000|949.1|1627562|11.37|18|2023-03-13|15/12/2022|0.08||72840000||830|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2024-01-22 12:01:04|05810|989961|0RES|10.55B|10550000000|122.3|13684|7|31|2024-05-16|15/03/2024||3.52||2040000000|122.40000152588|1|2024-03-06|15/12/2023||3.6||2240000000|122.40000152588|1
2024-01-22 12:01:10|05811|1024183|SEYMF|1.93B|1930000000|14.153|600|-16.74|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2024-01-22 12:01:19|05812|1010690|SDIPb|9.00B|9000000000|235.4|87270|-6.13|28|2024-02-09|15/12/2023||2.7||1270000000|235.39999389648|1|2023-10-27|15/09/2023|3.3|3|1210000000|1210000000|201.60000610352|1
2024-01-22 12:01:27|05813|6829|RCH|204.66M|204660000|65.55|563169|-25.68|36|2024-03-05|15/12/2023||||280000000|65.099998474121|1|2023-10-10|15/09/2023|||||80.650001525879|1
2024-01-22 12:01:33|05814|989812|0IUJ|3.25B|3250000000|47|14161|-24.22|30|2024-02-28|15/12/2023||||198150000|46.75|1|2023-10-24|15/09/2023|||214600000|219000000|46.919998168945|1
2024-01-22 12:01:38|05815|949193|SIRE|1.49B|1490000000|461.00|836783|0|24|2022-09-08|15/06/2022|||||461|1|2022-06-01|15/03/2022|||||470|1
2024-01-22 12:01:44|05816|29948|TIP|1.51B|1510000000|9.08|128111|15.86|35|2024-03-13|15/12/2023|||||9.079999923706|1|2023-11-14|15/09/2023|||||8.329999923706|1
2024-01-22 12:01:50|05817|968981|PRSMB|1.24B|1240000000|1,274.00|713922|0|21|2022-06-28|15/04/2022||-0.1155||100140000|1274|1|2022-03-30|15/01/2022|||||1274|1
2024-01-22 12:01:55|05818|948546|0GXJ|9.53B|9530000000|79.3|33399|-8.11|24|2022-07-20|15/06/2022||1.49||1420000000|87.550003051758|1|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000|123.94999694824|1
2024-01-22 12:02:01|05819|1141818|UPR|586.71M|586710000|2.54|55785|-20.36|0||
2024-01-22 12:02:07|05820|949753|BUFAB|13.54B|13540000000|359.2|66184|39.38|31|2024-04-25|15/03/2024||3.92||2450000000|359.20001220703|1|2024-02-08|15/12/2023||2.98||2070000000|359.20001220703|1
2024-01-22 12:02:14|05821|948903|0O9B|1.79B|1790000000|8.545|93745|-5.65|31|2024-05-13|15/03/2024||||257840000|8.539999961853|1|2024-02-19|15/12/2023||0.08||225900000|8.539999961853|1
2024-01-22 12:02:20|05822|963042|ATSV|829.06M|829060000|21.34|4408|-37.98|29|2024-02-01|15/12/2023||1.18||503000000|21.139999389648|1|2023-11-02|15/09/2023|1.2|0.83|452000000|447000000|23.700000762939|1
2024-01-22 12:02:25|05823|948704|0MFT|1.24B|1240000000|46.15|815|0|21|2023-02-16|15/12/2022|||||46.150001525879|1|2022-11-08|15/09/2022|||||47.5|1
2024-01-22 12:02:31|05824|1159368|N91|1.6B|1600000000|177.7|955337|-10.73|10|2023-05-17|15/03/2023|0.09|6.90|361200000|302000000|172.39999389648|1|2022-11-15|15/09/2022|0.09|9.50|384300000|323100000|220|1
2024-01-22 12:02:38|05825|13056|VIGR|3.39B|3390000000|26.5|28224|7.52|42|2024-03-12|15/12/2023|||||26.549999237061|1|2023-11-30|15/09/2023|||||25.5|1
2024-01-22 12:02:45|05826|949768|PLAZb|9.03B|9030000000|75.4|148325|-20.51|31|2024-04-17|15/03/2024||1.1||410100000|75.400001525879|1|2024-01-26|15/12/2023||0.935||382130000|75.400001525879|1
2024-01-22 12:02:52|05827|33241|FKRm|2.86B|2860000000|8.79|121796.05|0|23|2022-08-08|15/06/2022|||||8.789999961853|1|2022-05-12|15/03/2022|||265000000||8.829999923706|1
2024-01-22 12:02:59|05828|6560|MGNS|1.01B|1010000000|2,180.04|41818|31.82|19|2023-02-22|15/12/2022|0.38||1910000000||1650|1|2022-08-02|15/06/2022|0.92||1700000000||1996|1
2024-01-22 12:03:05|05829|942521|GRANG|11.11B|11110000000|104.3|123059|13.2|31|2024-01-25|15/12/2023||1.11||5450000000|104.30000305176|1|2023-10-26|15/09/2023|2.93|2.99|5580000000|5580000000|90|1
2024-01-22 12:03:11|05830|955872|FLOW|747.20M|747200000|17.26|146479|-24.76|32|2024-02-08|15/12/2023||0.22||76340000|17.260000228882|1|2023-10-26|15/09/2023|0.1455|0.5013|67650000|96580000|16.079999923706|1
2024-01-22 12:03:17|05831|1159419|MUSTI|874.09M|874090000|26.18|139251|73.31|21|2024-04-30|15/03/2024||0.2||111470000|26.180000305176|1|2024-01-31|15/12/2023||0.27||118830000|26.180000305176|1
2024-01-22 12:03:21|05832|948765|0MSJ|13.41B|13410000000|102.6|357229|-31.83|0||
2024-01-22 12:03:28|05833|994313|GOGLTNOK|21.83B|21830000000|10.43|7215|20.3|30|2024-02-29|15/12/2023||2.68||1950000000|108.90000152588|1|2023-11-21|15/09/2023|1.49|0.688|1670000000|1750000000|83.800003051758|1
2024-01-22 12:03:34|05834|32178|ROVI|3.41B|3410000000|64.05|88941|71.68|37|2024-02-20|15/12/2023||||385000000|64|1|2023-11-09|15/09/2023|||214000000|210560000|48.400001525879|1
2024-01-22 12:03:40|05835|1073139|BHGF|2.28B|2280000000|12.78|923444|-36.46|29|2024-04-25|15/03/2024||0.28||3070000000|12.720000267029|1|2024-01-26|15/12/2023||-0.205||2900000000|12.720000267029|1
2024-01-22 12:03:44|05836|1055079|GLV|719.09M|719090000|1.244|183884|30.27|0||
2024-01-22 12:03:50|05837|7018|WBD|1.96B|1960000000|1.966|1151269|14.89|39|2024-03-14|15/12/2023|||||1.9809999465942|1|2023-11-09|15/09/2023|||||1.7089999914169|1
2024-01-22 12:03:56|05838|989757|0N4I|2.28B|2280000000|22.35|430|30.19|25|2024-03-05|15/12/2023|||||21.950000762939|1|2023-11-09|15/09/2023|||||18.920000076294|1
2024-01-22 12:04:02|05839|977689|TOKMAN|863.56M|863560000|14.67|101480|20.79|31|2024-05-17|15/03/2024||-0.07||339430000|14.670000076294|1|2024-03-22|15/12/2023||0.4907||465060000|14.670000076294|1
2024-01-22 12:04:08|05840|26053|BIOGb|10.76B|10760000000|106.5|102081|12.59|39|2024-05-07|15/03/2024||1.47||419500000|106.5|1|2024-02-07|15/12/2023||0.64||289500000|106.5|1
2024-01-22 12:04:14|05841|948943|0P52|1.76B|1760000000|10.64|19191|-42.2|31|2024-05-07|15/03/2024||0.0487||293500000|10.640000343323|1|2024-03-05|15/12/2023||0.0586||306220000|10.640000343323|1
2024-01-22 12:04:21|05842|23597|ACEm|2.98B|2980000000|14.01|2653|-0.71|35|2024-03-11|15/12/2023|||||13.930000305176|1|2023-11-17|15/09/2023|||1160000000|1160000000|11.279999732971|1
2024-01-22 12:04:27|05843|1010841|MTRS|28.40B|28400000000|155.8|294923|51.81|29|2024-04-25|15/03/2024||2.15||3793000000|155.80000305176|1|2024-01-22|15/12/2023|1.74|1.74|3660000000|3760000000|155.30000305176|1
2024-01-22 12:04:33|05844|1081634|CRLI|2.46B|2460000000|22|70734|-5.53|28|2024-05-10|15/03/2024||0.17||168670000|21.89999961853|1|2024-02-29|15/12/2023||0.1||150530000|21.89999961853|1
2024-01-22 12:04:40|05845|989910|0KBT|1.52B|1520000000|2.295|180200|-9.63|30|2024-03-28|15/12/2023|||||2.3050000667572|1|2023-11-10|15/09/2023|||232300000||2.4530000686645|1
2024-01-22 12:04:47|05846|7064|ECMPA|1.11B|1110000000|21|49820|-8.16|35|2024-03-22|15/12/2023|||||21|1|2023-11-03|15/09/2023|||61300000||21.719999313354|1
2024-01-22 12:04:53|05847|989780|0EEI|4.50B|4500000000|25.35|12014|40.76|26|2024-02-29|15/12/2023|||||25.299999237061|1|2023-12-14|15/09/2023|||||26.520000457764|1
2024-01-22 12:05:00|05848|989950|0JH4|13.04B|13040000000|110.8|15413|0|30|2024-02-07|15/12/2023||4.84||1450000000|68.800003051758|1|2023-11-01|15/09/2023|5.51|5.49|1490000000|1490000000|68.800003051758|1
2024-01-22 12:05:08|05849|1056296|UNIQ|2.33B|2330000000|7.585|1802|-2.07|30|2024-03-07|15/12/2023|||||7.5500001907349|1|2023-11-23|15/09/2023|||||7.7199997901917|1
2024-01-22 12:05:14|05850|989777|0RAI|13.07B|13070000000|81.15|33498|24.67|31|2024-04-25|15/03/2024||0.3931||2010000000|81.150001525879|1|2024-02-01|15/12/2023||2.55||3150000000|81.150001525879|1
2024-01-22 12:05:20|05851|989784|0K9H|970.32M|970320000|3.1|25317|-10.89|25|2024-02-26|15/12/2023|||||3.1099998950958|1|2023-10-31|15/09/2023|||108000000|107700000|2.9100000858307|1
2024-01-22 12:05:26|05852|964568|AR4G|486.77M|486770000|17.85|40874|27.14|31|2023-08-10|15/06/2023|||||17.85000038147|1|2023-05-11|15/03/2023|||743800000||16.479999542236|1
2024-01-22 12:05:31|05853|949103|HBRN|891.98M|891980000|136.900|28758.31|0|0||
2024-01-22 12:05:37|05854|995934|DEC|467.37M|467370000|979.65|395631|-59.27|23|2024-03-19|15/12/2023|||||981.97802734375|1|2023-11-15|15/09/2023|||||1415|1
2024-01-22 12:05:42|05855|1123217|ILTY|425.85M|425850000|5.165|272131|-32.63|21|2024-02-09|15/12/2023|||||5.164999961853|1|2023-11-10|15/09/2023|||77900000|81700000|5.3299999237061|1
2024-01-22 12:05:46|05856|1024305|PHMMF|762.70M|762700000|38.86|1021|-36.81|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2024-01-22 12:05:52|05857|985189|SECARE|10.20B|10200000000|64|279869|80.09|30|2024-04-25|15/03/2024||0.25||610200000|64|1|2024-02-15|15/12/2023||0.302||604500000|64|1
2024-01-22 12:05:58|05858|6788|CHG|968.46M|968460000|353.33|1103079|24.38|35|2024-04-03|15/01/2024|||||354|1|2023-12-12|15/10/2023|0.1187|0.1187||262100000|327.5|1
2024-01-22 12:06:04|05859|942380|SPI|923.37M|923370000|227.5|411401|-5.46|24|2024-02-29|15/12/2023||2.30||692000000|227.5|1|2023-11-29|15/09/2023|||||224.5|1
2024-01-22 12:06:11|05860|28689|NCCG|386.40M|386400000|123.6|597253|-34.67|30|2024-01-25|15/11/2023||5.69||161000000|123.59999847412|1|2023-11-01|15/08/2023|||||106.59999847412|1
2024-01-22 12:06:16|05861|1080046|TM17|280.96M|280960000|195.2|1504896|-55.06|12|2023-03-28|15/12/2022|0.1||84200000||444|1|2022-09-12|15/06/2022|0.06||53250000||364.5|1
2024-01-22 12:06:22|05862|1009008|DLTTF|1.11B|1110000000|4.55|10678|0|0||
2024-01-22 12:06:29|05863|15203|CFEB|187.17M|187170000|7.61|5696|-18.69|34|2024-02-27|15/12/2023|||||7.6100001335144|1|2023-11-21|15/09/2023|||262800000||7.210000038147|1
2024-01-22 12:06:35|05864|6775|KLR|636.07M|636070000|871.36|117512|13.73|30|2024-03-05|15/12/2023|||||871.35998535156|1|2023-10-23|15/09/2023|||||673|1
2024-01-22 12:06:41|05865|40129|CLINC|1.23B|1230000000|925.00|1519907|0|18|2022-09-14|15/06/2022|||||925|1|2022-02-23|15/12/2021|0.05|22.00|283900000|232000000|921.5|1
2024-01-22 12:06:47|05866|26128|KNOW|3.82B|3820000000|138.4|52257|-32.06|37|2024-05-03|15/03/2024||3.28||1940000000|138.39999389648|1|2024-02-08|15/12/2023||3.25||1900000000|138.39999389648|1
2024-01-22 12:06:54|05867|989808|0QAG|1.93B|1930000000|314|473|8.07|28|2024-03-13|15/12/2023|||||308.54000854492|1|2023-10-24|15/09/2023|||696000000|697000000|265.5|1
2024-01-22 12:07:01|05868|948915|0OFU|2.01B|2010000000|3.104|1567435|14.61|30|2024-02-29|15/12/2023|||||3.0999999046326|1|2023-11-02|15/09/2023|||1080000000|1090000000|2.7260000705719|1
2024-01-22 12:07:06|05869|1177648|MEDX|698.17M|698170000|17.3|29184|-0.58|6|2023-02-22|15/12/2022|-0.3||226500000||17.680000305176|1|2022-08-04|15/06/2022|0.58||250600000||22.280000686646|1
2024-01-22 12:07:11|05870|943384|PCELL|1.93B|1930000000|37.1|343792|-72.15|28|2024-02-08|15/12/2023|||||37.099998474121|1|2023-10-19|15/09/2023|||||46.939998626709|1
2024-01-22 12:07:18|05871|26046|BEIAb|10.90B|10900000000|180|28909|-7.61|38|2024-02-15|15/12/2023||3.84||1600000000|180|1|2023-10-26|15/09/2023|3.1|3.33|1680000000|1760000000|171.60000610352|1
2024-01-22 12:07:25|05872|989887|0REQ|6.29B|6290000000|332|1227|13.06|30|2024-02-27|15/12/2023||8.4||5270000000|333.25|1|2023-12-19|15/09/2023|13.2|13.7|4960000000|5200000000|312.25|1
2024-01-22 12:07:31|05873|989994|0NZU|27.85B|27850000000|448.2|93656|101.37|30|2024-05-16|15/03/2024||-3.43||17470000|448.20001220703|1|2024-02-27|15/12/2023||-3.87||135440000|448.20001220703|1
2024-01-22 12:07:38|05874|989811|0QXM|7.39B|7390000000|127.6|20014|8.53|31|2024-04-23|15/03/2024||1.9||2120000000|127.59999847412|1|2024-02-08|15/12/2023||3.13||2610000000|127.59999847412|1
2024-01-22 12:07:43|05875|1165547|ACCA|6.76B|6760000000|11|693201|-14.94|16|2024-04-25|15/03/2024||-0.0717||396000000|10.989999771118|1|2024-01-25|15/12/2023||-0.0703||505270000|10.989999771118|1
2024-01-22 12:07:47|05876|1072227|CIBUS|6.85B|6850000000|119.65|262632|-23.82|20|2024-04-23|15/03/2024||0.22||36000000|119.44999694824|1|2024-02-29|15/12/2023||0.05||32770000|119.44999694824|1
2024-01-22 12:07:54|05877|989760|0GTM|10.98B|10980000000|77.75|13770|-4.6|31|2024-04-26|15/03/2024||1.2||664300000|77.699996948242|1|2024-02-16|15/12/2023||1.1||623790000|77.699996948242|1
2024-01-22 12:08:00|05878|989834|0IHM|26.15B|26150000000|207.2|12636|10.19|31|2024-04-12|15/03/2024||2.2||790870000|207.39999389648|1|2024-01-31|15/12/2023||2.34||721290000|207.39999389648|1
2024-01-22 12:08:07|05879|963647|SIAG|1.06B|1060000000|14.96|343|18.76|28|2023-11-29|15/09/2023|||81100000||12.720000267029|1|2023-08-30|15/06/2023|||46300000||12.079999923706|1
2024-01-22 12:08:14|05880|989820|0QV7|1.08B|1080000000|40.35|14009|0.93|25|2024-02-22|15/12/2023|||||40.099998474121|1|2023-10-26|15/09/2023|||||45.580001831055|1
2024-01-22 12:08:20|05881|7061|AO1B|1.54B|1540000000|57.450|113|0|16|2022-06-06|15/03/2022|||||53|1|2022-03-17|15/12/2021|0.96|1.05|100100000|100100000|56.900001525879|1
2024-01-22 12:08:25|05882|945695|DUST|4.97B|4970000000|10.95|1694926|-70.09|31|2024-04-10|15/02/2024||0.1401||6100000000|10.960000038147|1|2024-01-10|15/11/2023|0.226|0.2136|5790000000|5990000000|9.2399997711182|1
2024-01-22 12:08:32|05883|948529|0G9W|905.05M|905050000|2.85|67324|-15.43|30|2024-02-22|15/12/2023|||||2.8499999046326|1|2023-11-01|15/09/2023|||||2.8499999046326|1
2024-01-22 12:08:38|05884|15256|RETE|882.66M|882660000|61.3|10635|-5.61|28|2024-05-22|15/03/2024||||34140000|61.299999237061|1|2024-02-19|15/12/2023||||33610000|61.299999237061|1
2024-01-22 12:08:45|05885|1076601|0SFN|13.82B|13820000000|21.72|134704|-39.51|26|2024-04-18|15/03/2024||0.1208||7620000000|21.819999694824|1|2024-02-08|15/12/2023||-0.1006||7830000000|21.819999694824|1
2024-01-22 12:08:52|05886|948972|0QF5|774.00M|774000000|3.87|38460|-23.4|31|2024-05-02|15/03/2024||0.2738||1050000000|3.8680000305176|1|2024-02-29|15/12/2023||0.2175||1250000000|3.8680000305176|1
2024-01-22 12:08:58|05887|27760|AMSU|449.04M|449040000|205|373234|-18.5|33|2024-03-13|15/12/2023||4.40||62500000|205|1|2023-11-29|15/09/2023|||||209.5|1
2024-01-22 12:09:03|05888|976461|FORT|322.77M|322770000|156.2|370365|-23.49|15|2023-03-08|15/12/2022|0.11||232700000|221000000|215.5|1|2022-07-28|15/06/2022|0.16||222800000|221000000|289.5|1
2024-01-22 12:09:09|05889|1073019|HARVIA|501.96M|501960000|26.76|34568|31.52|28|2024-05-03|15/03/2024||0.39||40800000|26.620000839233|1|2024-02-08|15/12/2023||0.2978||37160000|26.620000839233|1
2024-01-22 12:09:14|05890|6890|FUGR|1.81B|1810000000|16.51|315543|32.59|36|2024-02-29|15/12/2023||0.75||507400000|16.540000915527|1|2023-10-26|15/09/2023|||608900000|548000000|13.880000114441|1
2024-01-22 12:09:20|05891|948633|0J1Z|1.69B|1690000000|3.3|88485|-17.5|31|2024-05-08|15/03/2024||0.08||395150000|3.3020000457764|1|2024-03-07|15/12/2023||0.0333||417530000|3.3020000457764|1
2024-01-22 12:09:26|05892|958982|XVIVO|10.21B|10210000000|325|42306|45.87|31|2024-04-24|15/03/2024||0.26||187000000|323.5|1|2024-01-25|15/12/2023||0.468||173400000|323.5|1
2024-01-22 12:09:31|05893|1050738|WHRW|352.47M|352470000|82.87|871906|-23.56|22|2024-02-28|15/12/2023|||||82.963996887207|1|2023-11-07|15/09/2023|||||79.599998474121|1
2024-01-22 12:09:37|05894|940774|NEXN|310.23M|310230000|214|257050|-30.28|20|2024-05-14|15/03/2024||0.0044||69620000|214|1|2024-03-06|15/12/2023||0.0829||98940000|214|1
2024-01-22 12:09:43|05895|1162800|GVS|914.94M|914940000|5.28|93527|6.63|20|2024-05-08|15/03/2024||0.07||112610000|5.2800002098083|1|2024-03-20|15/12/2023||0.05||109890000|5.2800002098083|1
2024-01-22 12:09:50|05896|26378|AKTIA|684.07M|684070000|9.45|77521|-12.64|33|2024-04-30|15/03/2024||0.28||75300000|9.4499998092651|1|2024-02-08|15/12/2023||0.325||76150000|9.4499998092651|1
2024-01-22 12:09:56|05897|989677|0HA8|2.87B|2870000000|48.475|336|7.55|26|2024-02-27|15/12/2023|||||48.450000762939|1|2023-11-13|15/09/2023|||||47.25|1
2024-01-22 12:10:01|05898|298|PFD|1.21B|1210000000|140.6|841873|21.89|37|2024-01-23|15/12/2023|||||141|1|2023-11-16|15/09/2023|||255200000|255200000|131|1
2024-01-22 12:10:09|05899|993275|CSH|483.90M|483900000|79.80|4517286|43.27|12|2023-06-28|15/03/2023|||||80.300003051758|1|2022-12-06|15/09/2022|0.07||27790000||61.400001525879|1
2024-01-22 12:10:16|05900|989732|0RKF|1.08B|1080000000|31.5|2257|14.97|28|2024-02-27|15/12/2023|||||31.549999237061|1|2023-11-15|15/09/2023|||858000000|858000000|29.319999694824|1
2024-01-22 12:10:23|05901|29804|CASS|1.54B|1540000000|6.75|667229|0|36|2022-11-08|15/09/2022|||||6.75|1|2022-09-22|15/06/2022|||||6.75|1
2024-01-22 12:10:28|05902|1177463|VTSCn|3.32B|3320000000|84|62189|39.03|15|2024-03-14|15/12/2023||2.41||2430000000|84|1|2023-11-17|15/09/2023|0.76|1.06|2200000000|2320000000|93.050003051758|1
2024-01-22 12:10:34|05903|948600|0HNZ|1.23B|1230000000|16.81|12314|21.64|26|2024-04-11|15/03/2024|||||16.85000038147|1|2024-02-15|15/12/2023|||||16.85000038147|1
2024-01-22 12:10:38|05904|948688|0LO9|629.44M|629440000|19.67|73362|-41.97|0||
2024-01-22 12:10:46|05905|26195|SKISb|9.90B|9900000000|126.3|91241|8.52|43|2024-03-20|15/02/2024||9.7||2510000000|125.90000152588|1|2023-12-19|15/11/2023|-4.89|-4.69|220200000|191530000|117.59999847412|1
2024-01-22 12:10:52|05906|940904|VCP|316.72M|316720000|277|253376|-49.41|32|2024-02-28|15/12/2023|||||277|1|2023-11-22|15/09/2023|||||302|1
2024-01-22 12:10:58|05907|954908|COOR|4.12B|4120000000|43.5|239773|-35.93|32|2024-04-24|15/03/2024||0.98||3130000000|43.400001525879|1|2024-02-08|15/12/2023||0.9787||3220000000|43.400001525879|1
2024-01-22 12:11:03|05908|942711|TNXT|864.01M|864010000|19.03|68937|-26.91|29|2024-03-07|15/12/2023||||135300000|18.989999771118|1|2023-11-10|15/09/2023|0.19|0.03|87100000|87100000|17.420000076294|1
2024-01-22 12:11:10|05909|15254|RECT|575.81M|575810000|10.3|52415|-39.98|30|2024-02-29|15/12/2023||||281000000|10.300000190735|1|2023-10-27|15/09/2023|||132300000||8.5200004577637|1
2024-01-22 12:11:15|05910|1006463|ALPH|693.15M|693150000|1,600.00|76734|-12.12|14|2023-03-14|15/12/2022|0.51||52190000||1840|1|2022-08-30|15/06/2022|0.32||46140000||1825|1
2024-01-22 12:11:22|05911|948745|0MKO|1.37B|1370000000|6.227|78833|0.99|30|2024-02-27|15/12/2023||0.0245||428980000|6.2249999046326|1|2023-11-02|15/09/2023||0.0454|568750000|552160000|5.2300000190735|1
2024-01-22 12:11:28|05912|32424|EMISG|1.23B|1230000000|1,920.00|785585|2.78|19|2023-03-15|15/12/2022|||||1838|1|2022-09-07|15/06/2022|0.19||87270000||1880|1
2024-01-22 12:11:35|05913|7464|VLAN|1.14B|1140000000|26.95|96807|-0.37|33|2024-02-22|15/12/2023||1.34||325000000|26.950000762939|1|2023-11-02|15/09/2023|||||25.39999961853|1
2024-01-22 12:11:40|05914|40153|IDEA|1.05B|1050000000|349.00|8187218|0|15|2023-01-11|15/10/2022|||||349|1|2022-07-05|15/04/2022|||||350|1
2024-01-22 12:11:46|05915|28365|GGPL|400.36M|400360000|8.028|18306797|-2.44|15|2023-03-01|15/12/2022|-0||||7.8499999046326|1|2022-11-09|15/06/2022|-0||||7.8000001907349|1
2024-01-22 12:11:51|05916|1166927|VACC|5.73B|5730000000|77.00|316335|0|14|2022-08-24|15/06/2022||0.00||40340000|77|1|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000|77|1
2024-01-22 12:11:57|05917|994376|SVOLb|5.77B|5770000000|56.30|133397|-11.48|28|2024-03-12|15/02/2024|||||56.299999237061|1|2023-12-13|15/11/2023|||||55.849998474121|1
2024-01-22 12:12:04|05918|29838|EMBI|2.86B|2860000000|8.41|161213|15.41|42|2024-02-08|15/12/2023||||476000000|8.4099998474121|1|2023-11-08|15/09/2023|||465000000|465000000|7.8899998664856|1
2024-01-22 12:12:09|05919|954889|CRN|803.67M|803670000|123|620545|47.48|14|2022-09-07|15/06/2022|||||84.599998474121|1|2022-03-03|15/12/2021|||||105.80000305176|1
2024-01-22 12:12:15|05920|29836|ELEN|747.34M|747340000|9.35|115309|-37.79|35|2024-03-14|15/12/2023|||||9.3500003814697|1|2023-11-14|15/09/2023|||147400000||9.5|1
2024-01-22 12:12:22|05921|29867|ITMI|1.17B|1170000000|27.7|14237|10.28|37|2024-03-05|15/12/2023|||||27.64999961853|1|2023-11-09|15/09/2023|||||24.200000762939|1
2024-01-22 12:12:29|05922|989750|0O7J|1.24B|1240000000|9.36|4101|3.29|25|2024-02-22|15/12/2023||0.13||219000000|9.3400001525879|1|2023-11-02|15/09/2023|0.12|0.12|224000000|240150000|9.170000076294|1
2024-01-22 12:12:34|05923|1031738|KETL|162.09M|162090000|74.11|494088|-20.34|15|2023-03-29|15/12/2022|0.04||56230000||88.199996948242|1|2022-09-20|15/06/2022|0.04||50690000||146|1
2024-01-22 12:12:40|05924|949054|CLG|869.26M|869260000|837.00|2388032.45|0|15|2022-08-02|15/04/2022|||||837|1|2022-03-30|15/01/2022|||||888|1
2024-01-22 12:12:46|05925|1052374|NLFSK|3.17B|3170000000|116.4|24786|-16.96|27|2024-02-15|15/12/2023||0.4||256000000|117|1|2023-11-16|15/09/2023|0.21|0.2|247800000|260500000|121.19999694824|1
2024-01-22 12:12:52|05926|989857|0QEP|1.58B|1580000000|4.816|6355|38.01|30|2024-03-14|15/12/2023||||1120000000|4.8359999656677|1|2023-10-26|15/09/2023|||1120000000|1120000000|4.3520002365112|1
2024-01-22 12:12:57|05927|6919|NSTEc|374.89M|374890000|18.6|26162|-24.82|32|2024-04-18|15/03/2024|||||18.60000038147|1|2024-01-25|15/12/2023|||||18.60000038147|1
2024-01-22 12:13:03|05928|1010887|BOOZT|7.87B|7870000000|118.2|183916|-15.87|29|2024-05-16|15/03/2024||0.1533||1730000000|118|1|2024-02-08|15/12/2023||2.32||2880000000|118|1
2024-01-22 12:13:09|05929|28560|CRW|692.69M|692690000|2,050.0|95675|17.26|13|2023-03-13|15/12/2022|||||1480|1|2022-09-19|15/06/2022|||||1810|1
2024-01-22 12:13:17|05930|28050|PCTN|346.00M|346000000|63.46|1008188|-22.93|15|2023-05-24|15/03/2023|||||77.300003051758|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2024-01-22 12:13:24|05931|29878|MARR|727.44M|727440000|11.04|131803|-14.22|41|2024-03-12|15/12/2023|||||11.039999961853|1|2023-11-14|15/09/2023|||619350000|631000000|11.979999542236|1
2024-01-22 12:13:31|05932|28494|ALAPH|201.57M|201570000|37.43|1226829|-41.39|19|2023-03-21|15/12/2022|-0.02|1.50|88650000|90500000|57.599998474121|1|2022-09-19|15/06/2022|0.02|2.54|78770000|80700000|74.199996948242|1
2024-01-22 12:13:37|05933|28641|RSTP|303.15M|303150000|221.4|399633|-23.73|23|2024-03-14|15/12/2023|||||221.39999389648|1|2023-11-16|15/09/2023|||||202|1
2024-01-22 12:13:43|05934|26066|CEVI|4.70B|4700000000|197|28654|-12.07|32|2024-02-07|15/12/2023||1.49||175780000|197|1|2023-10-25|15/09/2023|1.1|1.1|167900000|167930000|140|1
2024-01-22 12:13:49|05935|6915|BAMN|712.97M|712970000|2.616|1199196|7.35|35|2024-02-15|15/12/2023||||3000000|2.614000082016|1|2023-11-02|15/09/2023|||1570000000|1480000000|1.9830000400543|1
2024-01-22 12:13:56|05936|989867|0KIZ|12.19B|12190000000|91.93|11823|-59.01|28|2023-08-16|15/06/2023||4.5||2430000000|25.39999961853|1|2023-04-26|15/03/2023|3.35|2.71|2140000000|2180000000|188.19999694824|1
2024-01-22 12:14:03|05937|993187|SAGAd|13.03B|13030000000|27.9|271391|-0.53|24|2023-05-09|15/03/2023|-0.6||1010000000||25.5|1|2023-02-17|15/12/2022|0.62||971000000||26|1
2024-01-22 12:14:09|05938|26405|WITH|201.73M|201730000|1.147|163303|-16.35|36|2024-04-24|15/03/2024||-0.02||37800000|1.1469999551773|1|2024-02-13|15/12/2023||-0.03||37400000|1.1469999551773|1
2024-01-22 12:14:16|05939|989788|0HV8|2.43B|2430000000|97.8|757|6.04|25|2024-03-18|15/12/2023|||||99.150001525879|1|2023-11-29|15/09/2023|||||95.25|1
2024-01-22 12:14:21|05940|6601|HFD|384.47M|384470000|176.4|832183|-4.06|18|2023-06-14|15/03/2023||||761000000|200|1|2022-11-23|15/09/2022|10.6|20.80|765700000|638000000|213.60000610352|1
2024-01-22 12:14:28|05941|28486|AVON|286.14M|286140000|953.5|55551|-9.7|19|2023-05-22|15/03/2023|||||991|1|2022-12-13|15/09/2022||38.26||116780000|1030|1
2024-01-22 12:14:34|05942|1017270|SEDANA|2.06B|2060000000|20.76|152480|-13.85|28|2024-02-15|15/12/2023||-0.175||39910000|20.739999771118|1|2023-10-26|15/09/2023|-0.0687|-0.07|34280000|34000000|18.030000686646|1
2024-01-22 12:14:39|05943|968983|WJG|132.09M|132090000|51.91|1138703|-54.67|14|2023-01-25|15/09/2022|0.1||214100000||109|1|2022-05-17|15/03/2022|-0.05||193000000||231|1
2024-01-22 12:14:44|05944|949086|ESP|567.83M|567830000|94.1|981211|4.38|15|2023-03-01|15/12/2022|-0||37370000||86.5|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1
2024-01-22 12:14:49|05945|1135895|0A1R|15.4B|15400000000|354.90|11026|0|4|2020-02-05|15/12/2019||-5.36||1950000000|381.13000488281|1|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000|410.60000610352|1
2024-01-22 12:14:53|05946|940860|FDEV|56.43M|56430000|146.2|539006|-71.57|15|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1
2024-01-22 12:14:58|05947|1031111|SPOLS|14.13B|14130000000|122.2|49345|6.61|29|2024-05-08|15/03/2024||4||1390000000|122.40000152588|1|2024-02-29|15/12/2023||3.58||1410000000|122.40000152588|1
2024-01-22 12:15:04|05948|989813|0QT8|615.37M|615370000|1.162|148124|3.05|26|2024-02-23|15/12/2023||0.033|||1.1640000343323|1|2023-10-31|15/09/2023|||||0.88300001621246|1
2024-01-22 12:15:11|05949|989898|0JXF|15.90B|15900000000|193.2|18070|26.62|31|2024-04-25|15/03/2024||2.94||2550000000|179.30000305176|1|2024-02-01|15/12/2023||5||2230000000|179.30000305176|1
2024-01-22 12:15:16|05950|1057033|SUMO|869.93M|869930000|512.00|1203235|0|12|2022-03-29|15/12/2021||10.00||40000000|512|1|2021-09-29|15/06/2021|0.02||50410000||487|1
2024-01-22 12:15:22|05951|989897|0MTK|642.70M|642700000|20.85|63185|0|25|2024-02-13|15/12/2023|||||20.85000038147|1|2023-11-09|15/09/2023|||||23.799999237061|1
2024-01-22 12:15:28|05952|28261|DOTD|309.73M|309730000|100.6|523483|15.2|15|2023-03-01|15/12/2022|0.02||33820000||90.5|1|2022-11-16|15/06/2022|0.02|1.50|31920000|32100000|82.599998474121|1
2024-01-22 12:15:34|05953|989722|0DTI|9.59B|9590000000|227|8743|-11.02|26|2024-05-03|15/03/2024||16.28||3440000000|223|1|2024-02-16|15/12/2023||11.08||3180000000|223|1
2024-01-22 12:15:40|05954|948959|0Q8P|932.86M|932860000|1.755|60330|-12|31|2024-04-30|15/03/2024||0.06||1130000000|1.7580000162125|1|2024-02-29|15/12/2023||0.04||1030000000|1.7580000162125|1
2024-01-22 12:15:47|05955|989933|0RD7|8.99B|8990000000|47.09|68988|12.26|31|2024-04-24|15/03/2024||-0.4||4710000000|46.970001220703|1|2024-02-14|15/12/2023||0.9344||5620000000|46.970001220703|1
2024-01-22 12:15:54|05956|586|YIT|423.29M|423290000|2.02|376919|-25.98|42|2024-04-30|15/03/2024||-0.0213||430210000|2.0199999809265|1|2024-02-09|15/12/2023||-0.0039||618330000|2.0199999809265|1
2024-01-22 12:16:00|05957|943188|ERGO|701.05M|701050000|1,346.00|810885|6.83|15|2023-03-21|15/12/2022|0.15||75350000|72600000|1020|1|2022-09-26|15/06/2022|0.14||69920000||1160|1
2024-01-22 12:16:07|05958|955674|IVSO|8.47B|8470000000|188.4|93516|4.54|31|2024-02-13|15/12/2023||1.23||343900000|187.80000305176|1|2023-10-25|15/09/2023|0.88|0.8567|311600000|287270000|182.60000610352|1
2024-01-22 12:16:12|05959|989761|0HDP|11.67B|11670000000|371.80|14144|-9.96|0||
2024-01-22 12:16:20|05960|948973|0QFC|1.19B|1190000000|8.65|2076|7.86|31|2024-04-25|15/03/2024||0.12||639000000|8.6599998474121|1|2024-02-08|15/12/2023||0.16||713000000|8.6599998474121|1
2024-01-22 12:16:26|05961|989845|0HDJ|6.16B|6160000000|110.1|1786|-4.74|30|2024-02-14|15/12/2023||||4230000000|108.59999847412|1|2023-11-09|15/09/2023|||4120000000|4040000000|94.150001525879|1
2024-01-22 12:16:32|05962|948793|0NE1|1.80B|1800000000|3.336|33887|172.46|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2.4649999141693|1|2021-09-16|15/06/2021||0.06|514000000|631000000|2.4949998855591|1
2024-01-22 12:16:39|05963|948986|0A37|15.51B|15510000000|113.8|43494|26.88|17|2022-07-21|15/06/2022||1.45||1690000000|59.970001220703|1|2022-04-28|15/03/2022||1.42||1650000000|57.580001831055|1
2024-01-22 12:16:44|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2024-01-22 12:16:49|05965|28232|FDPF|338.74M|338740000|1,210.0|171291|-7.54|16|2023-05-08|15/02/2023||33.60|||1850|1|2022-10-18|15/08/2022|0.03||147400000||1380|1
2024-01-22 12:16:56|05966|1090524|ARB|75.45M|75450000|13.83|9405317|0.18|16|2023-10-31|15/09/2023||-0.011||11250000|9.5200004577637|1|2023-09-19|15/06/2023||-0.0129||10340000|8.5200004577637|1
2024-01-22 12:17:02|05967|6838|STEMS|507.12M|507120000|381.5|190958|-6.12|33|2024-01-30|15/11/2023|||||381.5|1|2023-09-19|15/08/2023|||||359|1
2024-01-22 12:17:09|05968|6763|HLCL|266.45M|266450000|217.5|164726|-38.68|16|2023-05-22|15/03/2023|||||286.5|1|2022-11-22|15/09/2022|0.14||20180000||349.5|1
2024-01-22 12:17:17|05969|26009|NOBI|1.42B|1420000000|8.46|540400|-46.76|36|2024-04-25|15/03/2024||0.11||3440000000|10.189999580383|1|2024-02-20|15/12/2023||-0.1231||3310000000|10.189999580383|1
2024-01-22 12:17:23|05970|958973|STORYb|2.89B|2890000000|37.46|162158|-31.99|29|2024-05-07|15/03/2024||-0.25||933500000|37.459999084473|1|2024-02-15|15/12/2023||-0.105||949430000|37.459999084473|1
2024-01-22 12:17:28|05971|26097|FINGb|693.91M|693910000|1.17|10555682|-64.3|31|2024-02-08|15/12/2023||0.2435||668830000|1.1299999952316|1|2023-10-19|15/09/2023||0.2427||666570000|0.83499997854233|1
2024-01-22 12:17:34|05972|964907|STOG_p|879.08M|879080000|137.6|3057|-14.93|31|2023-11-20|15/09/2023|||||134|1|2023-08-31|15/06/2023|||||139|1
2024-01-22 12:17:43|05973|948980|0QIM|516.73M|516730000|3.66|39184|5.85|31|2024-05-02|15/03/2024||0.09||240000000|3.6600000858307|1|2024-03-13|15/12/2023||0.07||235000000|3.6600000858307|1
2024-01-22 12:17:49|05974|32421|VLX|559.80M|559800000|308.65|327706|19.61|28|2024-02-28|15/12/2023|||||308.64999389648|1|2023-11-23|15/09/2023|||||297.5|1
2024-01-22 12:17:57|05975|1163795|FLNG|1.59B|1590000000|309.8|287172|-8.65|30|2024-02-29|15/12/2023||0.7176||97390000|29.569999694824|1|2023-11-07|15/09/2023|0.67|0.6728|94600000|93920000|31.229999542236|1
2024-01-22 12:18:05|05976|948751|0ML0|1.70B|1700000000|0.884|247822|-7.29|26|2024-03-14|15/12/2023||0.01||2280000000|0.88599997758865|1|2023-11-15|15/09/2023|0.03|0.04|2210000000|2200000000|0.95999997854233|1
2024-01-22 12:18:09|05977|1072992|ELMRA|3.22B|3220000000|29.56|276163|97.45|29|2024-05-08|15/03/2024||||4160000000|29.780000686646|1|2024-02-15|15/12/2023||0.8233||480800000|29.780000686646|1
2024-01-22 12:18:15|05978|989941|0MKM|663.68M|663680000|15.02|2177|-14.59|28|2024-04-18|15/03/2024|||||14.989999771118|1|2024-02-08|15/12/2023||||760000000|14.989999771118|1
2024-01-22 12:18:20|05979|994298|CREADa|8.62B|8620000000|63.20|86381|-26.83|24|2023-01-26|15/12/2022|6.17||891000000||91.5|1|2022-10-13|15/09/2022|-4.1||-607000000||61.400001525879|1
2024-01-22 12:18:26|05980|28057|JSG|589.15M|589150000|142.2|1012734|33.52|17|2023-03-06|15/12/2022|0.05||209500000|95500000|113.40000152588|1|2022-08-30|15/06/2022|0.01||176200000|84000000|100.80000305176|1
2024-01-22 12:18:33|05981|968997|GARO|1.75B|1750000000|34.84|158891|-68.89|31|2024-05-14|15/03/2024||0.56||404000000|34.840000152588|1|2024-02-21|15/12/2023||0.425||364000000|34.840000152588|1
2024-01-22 12:18:40|05982|989871|0R8O|9.33B|9330000000|108.00|578|0|23|2022-07-01|15/05/2022||0.63||2810000000|108|1|2022-04-27|15/02/2022||4.79||3050000000|108|1
2024-01-22 12:18:46|05983|976471|DOMI|495.22M|495220000|3.31|94304|-15.19|29|2024-02-23|15/12/2023|||||3.3099999427795|1|2023-10-26|15/09/2023|||280000000|282660000|3.25|1
2024-01-22 12:18:52|05984|15212|ECONB|458.36M|458360000|2.555|79997|-8.21|36|2024-03-14|15/12/2023|||||2.5550000667572|1|2023-10-19|15/09/2023|||||2.2799999713898|1
2024-01-22 12:18:57|05985|1173162|WIX|349.6M|349600000|140.59|510811|-6.25|6|2023-03-24|15/12/2022|0.02||736700000||142.69999694824|1|2022-09-15|15/06/2022|0.11||822300000||115.59999847412|1
2024-01-22 12:19:03|05986|949736|AKSOA|19.91B|19910000000|40.62|778279|4.58|37|2024-04-25|15/03/2024||0.729||9010000000|40.599998474121|1|2024-02-08|15/12/2023||0.4581||9460000000|40.599998474121|1
2024-01-22 12:19:09|05987|1006174|GEST|1.77B|1770000000|3.08|425237|-20.76|29|2024-02-26|15/12/2023||0.1174|||3.0750000476837|1|2023-11-06|15/09/2023|0.1217|0.11|2800000000|2950000000|3.6099998950958|1
2024-01-22 12:19:18|05988|989800|0GW8|7.80B|7800000000|69.6|53754|-14.1|31|2024-05-16|15/03/2024||2.34||2040000000|69.599998474121|1|2024-02-22|15/12/2023||0.0412||2170000000|69.599998474121|1
2024-01-22 12:19:26|05989|989843|0QFA|4.78B|4780000000|125.4|6430|67.74|30|2024-02-02|15/12/2023||6.43||2450000000|125.19999694824|1|2023-11-10|15/09/2023|0.05|0.025|1290000000|1290000000|97.099998474121|1
2024-01-22 12:19:30|05990|989769|0QJX|3.22B|3220000000|10.56|34961|22.34|0||
2024-01-22 12:19:36|05991|958836|OTB|272.75M|272750000|163.74|832774|-10.23|15|2023-05-22|15/03/2023|-0.03||73900000||102|1|2022-12-08|15/09/2022|0.063||144300000||125|1
2024-01-22 12:19:42|05992|989762|0E64|1.35B|1350000000|126.2|2354|28.1|30|2024-02-15|15/12/2023||0.93|||126.80000305176|1|2023-11-16|15/09/2023|1.85|0.81|479220000|479200000|121.19999694824|1
2024-01-22 12:19:47|05993|948850|0NV4|1.01B|1010000000|30.52|2311|-3.23|30|2024-03-12|15/12/2023||||315300000|30.569999694824|1|2023-11-08|15/09/2023|||259300000|257500000|33.150001525879|1
2024-01-22 12:20:04|05994|989888|0MJ1|848.31M|848310000|24.4|1670|-7.43|30|2024-03-06|15/12/2023|||||24.5|1|2023-10-30|15/09/2023|||584000000|584000000|20.780000686646|1
2024-01-22 12:20:10|05995|948717|0MGL|1.62B|1620000000|12.86|14733|-17.71|30|2024-02-13|15/12/2023|||||12.859999656677|1|2023-10-30|15/09/2023|||296000000||11.470000267029|1
2024-01-22 12:20:15|05996|985183|ACADE|6.02B|6020000000|56.65|167293|13.37|31|2024-05-03|15/03/2024||2.15||4510000000|56.900001525879|1|2024-02-01|15/12/2023||1.37||4380000000|56.900001525879|1
2024-01-22 12:20:20|05997|940911|CREI|314.37M|314370000|71.31|409542|-25.7|23|2024-02-28|15/12/2023|||||71.309997558594|1|2023-12-08|15/09/2023|||||86.900001525879|1
2024-01-22 12:20:24|05998|1122210|SASDQ|222.98M|222980000|0|74000|-85.71|0||
2024-01-22 12:20:30|05999|948988|0QVQ|573.21M|573210000|7.08|18359|1.72|30|2024-02-08|15/12/2023|||||7.0799999237061|1|2023-10-27|15/09/2023|||456900000||6.7699999809265|1
2024-01-22 12:20:37|06000|989720|0RHA|1.21B|1210000000|11.3|21221|-63.85|31|2024-04-24|15/03/2024||-0.65||1160000000|11.590000152588|1|2024-02-01|15/12/2023||2.48||5110000000|11.590000152588|1
2024-01-22 12:20:43|06001|431|NVGR|2.58B|2580000000|3.628|535116|14.63|41|2024-05-09|15/03/2024||0.06||447000000|3.6199998855591|1|2024-02-20|15/12/2023||0.04||441000000|3.6199998855591|1
2024-01-22 12:20:48|06002|28039|POLR|419.52M|419520000|437.8|169003|-14.95|14|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|472.5|1|2022-06-27|15/03/2022|0.28|29.20|122700000||521|1
2024-01-22 12:20:55|06003|6904|TOM2|816.59M|816590000|6.34|374490|-7.82|43|2024-04-17|15/03/2024|||||6.3400001525879|1|2024-02-02|15/12/2023||-0.178||141640000|6.3400001525879|1
2024-01-22 12:21:02|06004|6922|WEHA|608.21M|608210000|13.91|86565|2.8|39|2024-02-13|15/12/2023|||||13.909999847412|1|2023-11-01|15/09/2023|1.3||93800000||14.229999542236|1
2024-01-22 12:21:09|06005|52769|DTNOF|858.59M|858590000|9.25|3195|-24.21|31|2024-05-08|15/03/2024||0.05||217050000|0.9549999833107|1|2024-02-08|15/12/2023||0.0085||174590000|0.9549999833107|1
2024-01-22 12:21:16|06006|989825|0F07|564.77M|564770000|29.15|1976|-2.8|30|2024-04-09|15/02/2024|||||29.14999961853|1|2024-01-30|15/11/2023|||||29.14999961853|1
2024-01-22 12:21:23|06007|15272|TESB|1.69B|1690000000|26.7|31537|-18.1|37|2024-03-27|15/12/2023|||||26.700000762939|1|2023-11-16|15/09/2023|||||28.39999961853|1
2024-01-22 12:21:30|06008|6884|WINEW|43.73M|43730000|61|488588|-54.62|23|2023-06-21|15/03/2023|||||106|1|2022-12-07|15/09/2022|-0.01||165800000||97.300003051758|1
2024-01-22 12:21:36|06009|6940|PHAR|745.72M|745720000|1.115|5798740|-16.1|32|2023-03-15|15/12/2022||0.01||58290000|1.0889999866486|1|2022-10-27|15/09/2022||0.01||53040000|0.97000002861023|1
2024-01-22 12:21:42|06010|989674|0OK7|1.49B|1490000000|48.90|17010.16|0|22|2022-05-05|15/03/2022|||||48.919998168945|1|2022-03-10|15/12/2021|||412000000||48.770000457764|1
2024-01-22 12:21:47|06011|1081633|BETCO|13.87B|13870000000|257.5|81472|65.05|21|2024-02-21|15/12/2023||0.19||82330000|257.5|1|2023-11-15|15/09/2023|0.1|0.19|75400000|75400000|273.5|1
2024-01-22 12:21:53|06012|989912|0RFP|3.00B|3000000000|15.06|16413|-44.99|31|2024-04-25|15/03/2024||0.16||869000000|15.069999694824|1|2024-02-06|15/12/2023||0.7||891000000|15.069999694824|1
2024-01-22 12:21:58|06013|1006175|AMBEA|4.68B|4680000000|52.15|355263|22.99|30|2024-05-03|15/03/2024||1.21||3450000000|52.099998474121|1|2024-02-08|15/12/2023||0.9104||3360000000|52.099998474121|1
2024-01-22 12:22:05|06014|989733|0RD1|28.11B|28110000000|487.4|22041|90.14|31|2024-05-09|15/03/2024||1.62||393600000|487.39999389648|1|2024-02-15|15/12/2023||-0.8156||392890000|487.39999389648|1
2024-01-22 12:22:11|06015|26164|ORES|4.54B|4540000000|102.40|31944|-16.86|36|2024-04-11|15/03/2024|||||102.19999694824|1|2024-01-25|15/12/2023|||||102.19999694824|1
2024-01-22 12:22:17|06016|958925|KAMBI|4.42B|4420000000|145.3|93963|-20.26|26|2024-04-24|15/03/2024||0.255||48050000|144.69999694824|1|2024-02-21|15/12/2023||0.2596||49250000|144.69999694824|1
2024-01-22 12:22:22|06017|1129422|CLOEF|482.86M|482860000|1.55|2773|55|0||
2024-01-22 12:22:27|06018|1024871|DOVA|193.89M|193890000|2.475|674566|-68.38|28|2024-02-22|15/12/2023|||||2.460000038147|1|2023-11-08|15/09/2023|||96700000|106000000|3.4900000095367|1
2024-01-22 12:22:33|06019|989918|0R40|1.31B|1310000000|4.85|11472|-9.76|30|2024-03-14|15/12/2023||||66500000|4.835000038147|1|2023-11-14|15/09/2023|||68100000|67900000|5.5300002098083|1
2024-01-22 12:22:40|06020|960687|RGLR|156.27M|156270000|30.29|1974389|-47.91|24|2024-03-26|15/12/2023|||||30.285999298096|1|2023-11-09|15/09/2023|||||27.35000038147|1
2024-01-22 12:22:45|06021|1170132|MOONM|545.86M|545860000|158.83|878793|36.48|6|2022-12-07|15/10/2022|0.02||142800000||151.19999694824|1|2022-06-29|15/04/2022|0.05||161700000||245|1
2024-01-22 12:22:50|06022|964903|ST5G|428.14M|428140000|30.6|11559|-36.28|27|2024-02-28|15/12/2023|||||30.39999961853|1|2023-10-18|15/09/2023|||92400000|92400000|25.299999237061|1
2024-01-22 12:22:57|06023|948496|0A0F|842.43M|842430000|4.894|55640|0|31|2024-04-18|15/03/2024||0.045||75000000|4.9079999923706|1|2024-02-08|15/12/2023||0.005||73320000|4.9079999923706|1
2024-01-22 12:23:03|06024|999061|HOME|783.43M|783430000|10.54|34269|14.5|26|2024-02-22|15/12/2023|||||10.550000190735|1|2023-11-01|15/09/2023|||||9.710000038147|1
2024-01-22 12:23:09|06025|989909|0FS8|5.43B|5430000000|12.785|129256|-9.78|0||
2024-01-22 12:23:15|06026|989680|0DJI|18.48B|18480000000|12.06|61327|-8.11|30|2024-02-08|15/12/2023||0.21||3020000000|12.020000457764|1|2023-11-17|15/09/2023|0.1|0.21||3000000000|10.560000419617|1
2024-01-22 12:23:21|06027|7298|SQZ|813.17M|813170000|206.1|818182|-22.05|21|2024-04-11|15/12/2023|||||206.10000610352|1|2023-11-15|15/09/2023|||||218.80000305176|1
2024-01-22 12:23:28|06028|26083|DUNI|5.25B|5250000000|111.6|39092|18.86|32|2024-02-09|15/12/2023||||2050000000|111.59999847412|1|2023-10-24|15/09/2023|3.02|2.31|1940000000|2030000000|99.300003051758|1
2024-01-22 12:23:34|06029|989681|0DJV|902.58M|902580000|4.412|45441|-9.03|28|2024-03-14|15/12/2023||0.02||182000000|4.3800001144409|1|2023-11-16|15/09/2023|0.00|-0.07|174400000|167230000|4.4800000190735|1
2024-01-22 12:23:40|06030|940869|AO|507.81M|507810000|88.1|821689|39.5|16|2023-06-13|15/03/2023||2.87||10600000|75|1|2022-11-22|15/09/2022|-0.02||546300000|792000000|52.349998474121|1
2024-01-22 12:23:44|06031|961119|TBIIF|50.06M|50060000|0|3730|-50|0||
2024-01-22 12:23:50|06032|989738|0HY2|1.48B|1480000000|9.52|626|45.29|30|2024-02-08|15/12/2023|||||9.3999996185303|1|2023-11-20|15/09/2023|||420700000|425130000|7.3600001335144|1
2024-01-22 12:23:55|06033|985139|PDXI|20.98B|20980000000|198.3|77333|10.86|29|2024-05-14|15/03/2024||1.92||652950000|198.30000305176|1|2024-02-06|15/12/2023||1.25||939370000|198.30000305176|1
2024-01-22 12:24:00|06034|1169494|AKH|2.82B|2820000000|4.2|5720278|-71.14|12|2024-02-15|15/12/2023|||||4.1979999542236|1|2023-11-02|15/09/2023|||||3.3699998855591|1
2024-01-22 12:24:04|06035|27828|EUA|55.57M|55570000|1.95|7791144|-50.53|15|2023-06-27|15/12/2022|||||3.25|1|2022-09-28|15/06/2022|||101800||5.5|1
2024-01-22 12:24:10|06036|26402|FIA1S|729.11M|729110000|0.0356|30354289|-93.11|39|2024-04-24|15/03/2024||-0.0005||738000000|0.03570000082254|1|2024-02-16|15/12/2023||||757310000|0.03570000082254|1
2024-01-22 12:24:16|06037|28134|CAML|282.01M|282010000|161.96|505316|-41.07|17|2023-03-27|15/12/2022||0.21|||252|1|2022-09-13|15/06/2022||0.25|||240.5|1
2024-01-22 12:24:21|06038|1056288|SBOE|687.30M|687300000|43.695|384|-33.23|30|2024-03-20|15/12/2023|||||43.700000762939|1|2023-11-22|15/09/2023|||142800000||42.5|1
2024-01-22 12:24:27|06039|1010692|KAMUX|206.85M|206850000|5.19|47006|14.11|28|2024-03-01|15/12/2023||0.148||246360000|5.1500000953674|1|2023-11-10|15/09/2023|0.12|0.1275|282400000|272600000|5.8899998664856|1
2024-01-22 12:24:34|06040|989768|0QS9|870.17M|870170000|7.05|13758|31.52|29|2024-05-23|15/03/2024||||194600000|7.0100002288818|1|2024-02-22|15/12/2023||||168900000|7.0100002288818|1
2024-01-22 12:24:40|06041|532|AGFB|179.59M|179590000|1.16|294661|-58.8|35|2024-03-06|15/12/2023||||315900000|1.1640000343323|1|2023-11-15|15/09/2023|||280000000|291000000|1.6740000247955|1
2024-01-22 12:24:46|06042|27740|OGN|366.33M|366330000|3.3|21483|-24.14|35|2024-03-07|15/01/2024|||||3.2999999523163|1|2023-11-16|15/10/2023|||532500000|532500000|3.1500000953674|1
2024-01-22 12:24:51|06043|1167757|MWTR|5.02B|5020000000|16.55|79217|-6.39|12|2023-11-14|15/09/2023||-0.0083||131860000|16.549999237061|1|2023-08-22|15/06/2023||-0.0232||124390000|16.549999237061|1
2024-01-22 12:24:58|06044|29870|JUVE|609.63M|609630000|2.4295|4300136|-22.44|32|2024-03-22|15/12/2023|||||0.24094998836517|10|2023-11-10|15/09/2023|||||0.25599999427795|10
2024-01-22 12:25:04|06045|989893|0FM1|1.08B|1080000000|3.044|15449|-7.71|30|2024-02-28|15/12/2023|||||3.0260000228882|1|2023-10-30|15/09/2023|0.06||454000000|521000000|2.6659998893738|1
2024-01-22 12:25:09|06046|14161|SRS|1.66B|1660000000|1.737|7441284|9.46|41|2024-03-11|15/12/2023||-0.0015||2290000000|1.7309999465942|1|2023-11-08|15/09/2023|0.13|0.0176|3050000000|2290000000|1.3609999418259|1
2024-01-22 12:25:15|06047|1116048|SBBd|7.78B|7780000000|4.72|1469097|-76.1|21|2023-02-23|15/12/2022|-5.44||1850000000||19.739999771118|1|2022-10-27|15/09/2022|-1.37||1890000000||15.409999847412|1
2024-01-22 12:25:20|06048|989726|0DUK|324.99M|324990000|11.86|1756|-17.84|29|2024-03-14|15/12/2023|||||11.979999542236|1|2023-10-26|15/09/2023|||||10.109999656677|1
2024-01-22 12:25:25|06049|1167617|RENEW|373.8M|373800000|9.32|716744|-88.66|18|2024-02-13|15/12/2023||-4.6||36600000|9.289999961853|1|2023-11-07|15/09/2023|-2.26|-2.29|86100000|87250000|10.199999809265|1
2024-01-22 12:25:33|06050|989700|0RCY|6.47B|6470000000|40.25|17143|52.41|30|2024-02-08|15/12/2023||0.56||4460000000|40.349998474121|1|2023-10-24|15/09/2023|1.45|1.39|4490000000|4380000000|28.60000038147|1
2024-01-22 12:25:43|06051|29964|ZV|1.20B|1200000000|13.48|79689|-16.12|34|2024-03-13|15/12/2023|||||13.420000076294|1|2023-11-07|15/09/2023|||161050000|161000000|12.39999961853|1
2024-01-22 12:25:52|06052|26307|NTGNT|5.94B|5940000000|278.5|21980|8.04|35|2024-05-07|15/03/2024||4.22||2040000000|277|1|2024-02-29|15/12/2023||4.72||2070000000|277|1
2024-01-22 12:25:58|06053|964562|ADNGk|648.77M|648770000|99.5|7060|-33.4|31|2024-03-29|15/12/2023||1.66||309000000|99.5|1|2023-11-14|15/09/2023||2.49|287400000|286700000|94.199996948242|1
2024-01-22 12:26:05|06054|963706|CMCX|375.35M|375350000|134.48|589399|-45.21|15|2023-06-07|15/03/2023||4.30||131300000|175.19999694824|1|2022-11-16|15/09/2022|0.1||153500000|161680000|268|1
2024-01-22 12:26:09|06055|1097842|RENX|11.89M|11890000|11.95|77280|-89.29|14|2024-03-28|15/12/2023||-0.05||1110000|11.89999961853|1|2023-11-14|15/09/2023|-0.055|-0.0525|459000|715000|37.5|1
2024-01-22 12:26:16|06056|32250|MVC|1.21B|1210000000|8.01|24852|18.34|28|2024-02-29|15/12/2023|||||8.0100002288818|1|2023-10-25|15/09/2023|||137000000|132470000|7.5199999809265|1
2024-01-22 12:26:20|06057|52767|HXGCF|464.48M|464480000|24.46|5200|-29.81|0||
2024-01-22 12:26:25|06058|1115133|SPK|879.54M|879540000|26.45|3957|0|7|2021-09-01|15/06/2021|||||26.25|1|2021-06-02|15/03/2021|0.01||28400000|24450000|19|1
2024-01-22 12:26:32|06059|985180|M8G|140.14M|140140000|0.88|36887|-46.36|27|2024-02-29|15/12/2023||0.0533||81600000|0.90200001001358|1|2023-11-30|15/09/2023|0.0121|0.01|78300000|78260000|1|1
2024-01-22 12:26:38|06060|954906|ALIG|9.43B|9430000000|88.1|104448|39.18|31|2024-04-24|15/03/2024||1.29||1780000000|88.099998474121|1|2024-02-12|15/12/2023||2.48||1760000000|88.099998474121|1
2024-01-22 12:26:42|06061|28201|JDG|627.83M|627830000|9,490.0|10487|18.75|15|2023-03-21|15/12/2022|1.49||66830000||9200|1|2022-09-22|15/06/2022|0.44||46370000||7640|1
2024-01-22 12:26:50|06062|26125|KARO|16.59B|16590000000|60.70|242431|0|38|2023-02-16|15/12/2022||0.06||1192000000|60.700000762939|1|2022-10-25|15/09/2022||0.01||1046000000|60.400001525879|1
2024-01-22 12:26:56|06063|989900|0NFS|259.88M|259880000|5.245|500|-28.08|28|2024-03-20|15/12/2023|||||5.1999998092651|1|2023-11-13|15/09/2023|||839050000||5.9200000762939|1
2024-01-22 12:27:02|06064|18938|CIRI|440.64M|440640000|0.419|826918|0.12|29|2024-03-11|15/12/2023|||||0.41899999976158|1|2023-10-30|15/09/2023|||||0.37299999594688|1
2024-01-22 12:27:07|06065|1155961|SNL|1.48B|1480000000|42.75|23875|13.18|21|2024-02-08|15/12/2023|||||42.950000762939|1|2023-11-09|15/09/2023|||237600000|237600000|37.799999237061|1
2024-01-22 12:27:13|06066|955682|MITRA|77.40M|77400000|1.12|155768|-66.57|16|2023-03-07|15/12/2022|-1.06||67000000||2.7249999046326|1|2022-09-23|15/03/2022|||||6.4099998474121|1
2024-01-22 12:27:19|06067|1155850|KFASTb|5.22B|5220000000|22.1|191602|-28.37|22|2024-02-15|15/12/2023||0.12||142050000|22.10000038147|1|2023-11-09|15/09/2023|0.12|0.13|120000000|126050000|13.689999580383|1
2024-01-22 12:27:25|06068|948739|0MJT|828.66M|828660000|3.68|32379|8.9|30|2024-02-29|15/12/2023||0.1289|||3.6819999217987|1|2023-10-19|15/09/2023|0.1077|0.1098|193500000|193970000|3.6300001144409|1
2024-01-22 12:27:31|06069|940856|ABDP|378.42M|378420000|1,650.0|41772|0.91|15|2023-04-25|15/02/2023|0.07||49040000||1700|1|2022-11-23|15/08/2022|0.09||42480000||1597.5|1
2024-01-22 12:27:38|06070|26094|FAG|10.87B|10870000000|61.7|91724|33.04|32|2024-02-16|15/12/2023||0.82||2103000000|61.700000762939|1|2023-10-27|15/09/2023||0.81||2105000000|49.400001525879|1
2024-01-22 12:27:43|06071|26248|CBRAIN|4.66B|4660000000|238|40934|46.08|15|2023-02-23|15/12/2022|1.01||92910000||149|1|2022-08-25|15/06/2022|0.95||95010000||188.5|1
2024-01-22 12:27:48|06072|14104|IQE|200.96M|200960000|21|2436271|-54.75|33|2024-03-20|15/12/2023||-0.59||65000000|20.926000595093|1|2023-11-22|15/09/2023|||||19.059999465942|1
2024-01-22 12:27:55|06073|1052370|BIOAb|20.07B|20070000000|227|131352|-30.58|28|2024-02-14|15/12/2023||-0.9||15000000|226|1|2023-11-08|15/09/2023|1.42|1.41|209100000|208400000|216.80000305176|1
2024-01-22 12:28:01|06074|989775|0K96|664.34M|664340000|2.73|47720|-8.61|30|2024-02-26|15/12/2023||-0.05||173000000|2.75|1|2023-10-31|15/09/2023|-0.1|-0.0974|170800000|170080000|3.0299999713898|1
2024-01-22 12:28:07|06075|942332|KAPE|1.21B|1210000000|285.00|3677161|2.7|12|2023-03-20|15/12/2022||0.24||309000000|290|1|2022-09-19|15/06/2022|||||277|1
2024-01-22 12:28:13|06076|942376|SAGA|212.97M|212970000|149.4|358092|-4.05|16|2023-03-21|15/01/2023|0.03||322800000||122.09999847412|1|2022-09-20|15/07/2022|-1.89||258300000||159.89999389648|1
2024-01-22 12:28:18|06077|26385|BAS1V|579.69M|579690000|40.10|227|0|33|2023-04-20|15/03/2023|||||40.099998474121|1|2023-03-07|15/12/2022||0.00||40500000|40.099998474121|1
2024-01-22 12:28:23|06078|49841|BWLPG|19.97B|19970000000|143|511341|98.48|39|2024-05-16|15/03/2024||1.07||245550000|142.5|1|2024-02-27|15/12/2023||1.19||260130000|142.5|1
2024-01-22 12:28:30|06079|997807|CASHP|727.34M|727340000|0.492|622195|-30.99|30|2024-05-02|15/03/2024||0.02||498450000|0.49000000953674|1|2024-02-28|15/12/2023||0.02||518000000|0.49000000953674|1
2024-01-22 12:28:38|06080|989943|0G29|298.73M|298730000|14.52|1181|-36.86|30|2024-03-19|15/12/2023|||||14.560000419617|1|2023-11-24|15/09/2023|-0.11||173400000|161000000|21.60000038147|1
2024-01-22 12:28:44|06081|7284|NUM|388.63M|388630000|343.00|209891|56.62|17|2023-05-04|15/03/2023|0.04||64330000||340.5|1|2022-12-08|15/09/2022|-0.03||68200000|69980000|183.60000610352|1
2024-01-22 12:28:50|06082|989993|0N0B|43.69B|43690000000|103|30077|3.4|0||
2024-01-22 12:28:55|06083|1153071|CMCOM|232.32M|232320000|8.09|20056|-36.49|18|2024-02-15|15/12/2023||-0.32||162500000|8.0699996948242|1|2023-10-26|15/09/2023|||63000000|63000000|8.5050001144409|1
2024-01-22 12:29:00|06084|958918|HNSA|1.62B|1620000000|30.92|231983|-54.19|31|2024-04-17|15/03/2024||-3.54||44660000|30.920000076294|1|2024-02-02|15/12/2023||-3.72||44060000|30.920000076294|1
2024-01-22 12:29:07|06085|948747|0MKT|618.55M|618550000|7.878|13735|-26.66|30|2024-02-27|15/12/2023|||||7.9299998283386|1|2023-11-21|15/09/2023|0.02|0.25|1070000000|1010000000|8.710000038147|1
2024-01-22 12:29:14|06086|989785|0QWN|866.21M|866210000|0.513|311124|-13.56|30|2024-03-26|15/12/2023|||||0.51300001144409|1|2023-11-15|15/09/2023|||1710000000|1710000000|0.52999997138977|1
2024-01-22 12:29:20|06087|19717|ALCLS|182.25M|182250000|2.54|451879|-15.04|35|2024-05-08|15/03/2024||-0.2989||3410000|2.4779999256134|1|2024-03-11|15/12/2023||-0.2632||1640000|2.4779999256134|1
2024-01-22 12:29:26|06088|1115207|LIMET|4.41B|4410000000|332|10438|38.45|27|2024-04-25|15/03/2024||1.89||169800000|332|1|2024-02-23|15/12/2023||1.77||156850000|332|1
2024-01-22 12:29:32|06089|1155593|ASA|1.24B|1240000000|1.56|1933971|-78.3|24|2024-04-18|15/12/2023||0.9416||610950000|1.555999994278|1|2023-11-29|15/09/2023|0.3059|0.3059||469960000|1.2039999961853|1
2024-01-22 12:29:38|06090|1167070|LINK|5.24B|5240000000|18.16|1031893|121.25|18|2024-05-07|15/03/2024||-0.01||1520000000|18.10000038147|1|2024-02-15|15/12/2023||0.06||1650000000|18.10000038147|1
2024-01-22 12:29:43|06091|28455|AVCT|295.51M|295510000|104.28|1297293|-32.9|23|2023-04-25|15/12/2022|-0.12||4140000||130.5|1|2023-04-04|15/07/2022|||||117|1
2024-01-22 12:29:51|06092|29858|IF|830.57M|830570000|15.81|154996|9.7|40|2024-02-08|15/12/2023|||||15.810000419617|1|2023-11-22|15/09/2023|||163850000|162000000|15.609999656677|1
2024-01-22 12:29:55|06093|33698|IBABb|308.63M|308630000|10.58|1570|-30.87|27|2024-03-21|15/12/2023|||||11.60000038147|1|2023-11-16|15/09/2023|||||11.60000038147|1
2024-01-22 12:30:01|06094|955882|GREG|938.09M|938090000|31.52|57155|2.25|25|2024-02-26|15/12/2023|||||31.299999237061|1|2023-11-21|15/09/2023|||130600000|127830000|26.940000534058|1
2024-01-22 12:30:07|06095|25674|YNGa|641.83M|641830000|1,097.70|28336|-2.33|19|2023-05-17|15/03/2023|||||1175|1|2022-11-10|15/09/2022|0.33||186500000||1038|1
2024-01-22 12:30:13|06096|1096236|FCH|122.52M|122520000|34.34|214050|-40|12|2023-03-08|15/12/2022|-0.04|-1.75|76200000|65500000|52.200000762939|1|2022-09-07|15/06/2022|0.02||82000000||35.950000762939|1
2024-01-22 12:30:18|06097|992769|LUCEL|205.53M|205530000|133.17|142240|6.67|15|2023-03-20|15/12/2022|0.04||99900000||130|1|2022-09-05|15/06/2022|0.03||106400000||78|1
2024-01-22 12:30:24|06098|954921|TNOM|269.90M|269900000|5.94|47875|-37.51|30|2024-04-18|15/03/2024|||||5.9499998092651|1|2024-02-01|15/12/2023||0.0252||30230000|5.9499998092651|1
2024-01-22 12:30:28|06099|1156935|QFUEL|916.2M|916200000|5.60|129081|-10.23|24|2024-05-10|15/03/2024||||96000000|5.5999999046326|1|2024-02-28|15/12/2023||||29000000|5.5999999046326|1
2024-01-22 12:30:33|06100|1117820|NB2|752.20M|752200000|26.5000|66228|133.51|6|2021-11-16|15/12/2020|-3.75||14900000||102.59999847412|1|2021-11-16|15/12/2019|-0.73||8640000||102.59999847412|1
2024-01-22 12:30:39|06101|989690|0DME|476.76M|476760000|2.21|1991|-18.82|30|2024-03-07|15/12/2023|||||2.2000000476837|1|2023-11-09|15/09/2023|||41300000||2.6500000953674|1
2024-01-22 12:30:46|06102|100242|LRES|518.48M|518480000|6.2|77088|34.93|30|2024-02-26|15/12/2023|||||6.1950001716614|1|2023-11-24|15/09/2023|||22650000|21450000|5.7399997711182|1
2024-01-22 12:30:52|06103|989744|0GQE|9.38B|9380000000|147.9|17923|116.49|30|2024-03-06|15/01/2024||4.64||3190000000|149.10000610352|1|2023-12-06|15/10/2023|3.13|2.33|2460000000|2420000000|129.89999389648|1
2024-01-22 12:30:57|06104|1167214|SOLPW|258.31M|258310000|2.86|316321|-46.7|15|2024-02-22|15/12/2023|||||2.8599998950958|1|2023-12-06|15/09/2023|||119600000|119600000|3.2300000190735|1
2024-01-22 12:31:03|06105|102929|CERV|1.98B|1980000000|10.21|22600|0|25|2022-05-10|15/03/2022|||||10.210000038147|1|2022-02-09|15/12/2021|||||10.210000038147|1
2024-01-22 12:31:09|06106|1161148|PEXIP|2.59B|2590000000|25.8|213460|101.9|21|2024-05-02|15/03/2024||0.2256||282000000|25.799999237061|1|2024-02-14|15/12/2023||0.3763||288780000|25.799999237061|1
2024-01-22 12:31:15|06107|978741|HOTC|515.67M|515670000|374.7|767895|74.3|16|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2024-01-22 12:31:20|06108|949751|BACTIb|2.52B|2520000000|72.10|7479|-30.84|30|2024-02-08|15/12/2023|||||72.099998474121|1|2023-10-27|15/09/2023|-0.7||45000000||54.5|1
2024-01-22 12:31:26|06109|1050740|ROVIO|706.94M|706940000|9.28|3089|20.52|29|2024-04-25|15/03/2024||0.07||80500000|9.2749996185303|1|2024-03-14|15/12/2023||0.105||82900000|9.2749996185303|1
2024-01-22 12:31:30|06110|989945|0OHK|20.50B|20500000000|383|7905|40.24|0||
2024-01-22 12:31:36|06111|1010890|REMEDY|327.14M|327140000|24.45|11423|11.39|23|2024-04-29|15/03/2024||-0.02||13900000|24.049999237061|1|2024-02-09|15/12/2023||-0.2959||7700000|24.049999237061|1
2024-01-22 12:31:44|06112|6894|VASN|355.05M|355050000|20.7|12934|-6.03|32|2024-02-15|15/12/2023|||||20.700000762939|1|2023-10-26|15/09/2023|||||17.200000762939|1
2024-01-22 12:31:50|06113|6988|BMPS|4.08B|4080000000|3.238|24702685|59.76|42|2024-02-09|15/12/2023||0.0751||950970000|3.2379999160767|1|2023-11-09|15/09/2023|0.254|0.1514|953000000|947000000|2.6730000972748|1
2024-01-22 12:31:55|06114|1131555|FASTN|538.93M|538930000|29.1|16188|-25.78|18|2024-04-16|15/03/2024|||||28.799999237061|1|2024-03-28|15/12/2023||||18900000|28.799999237061|1
2024-01-22 12:32:01|06115|27797|IGRI|141.39M|141390000|146.5|180501|-3.28|15|2023-06-26|15/03/2023|||||135|1|2022-11-30|15/09/2022|||||114|1
2024-01-22 12:32:06|06116|964629|D6HG|448.23M|448230000|53.8|2737|-25.56|30|2024-02-20|15/12/2023||0.87||127700000|53.700000762939|1|2023-11-21|15/09/2023|0.83|0.91|122800000|123900000|53.299999237061|1
2024-01-22 12:32:11|06117|1163853|SOLG|380.36M|380360000|7.43|219272|-51.72|19|2024-02-14|15/12/2023|||||0.14499999582767|1|2023-11-14|15/09/2023|-0.0027||||0.16500000655651|1
2024-01-22 12:32:16|06118|969000|LEOV|5.95B|5950000000|60.95|163873|0|19|2022-11-10|15/09/2022||0.08||109190000|60.950000762939|1|2022-08-11|15/06/2022||0.05|98000000|98770000|60.599998474121|1
2024-01-22 12:32:21|06119|1062588|ADMCM|205.94M|205940000|41.3|9377|-9.55|27|2024-04-01|15/03/2024|||||41|1|2024-01-22|15/12/2023||0.399||8490000|39.799999237061|1
2024-01-22 12:32:28|06120|955884|COLLE|7.49B|7490000000|36.48|175903|0|25|2022-10-21|15/09/2022||1.21||745500000|36.479999542236|1|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000|32|1
2024-01-22 12:32:33|06121|49840|BWO|4.40B|4400000000|24.36|268174|-15.54|40|2024-05-23|15/03/2024||0.1536||152000000|24.559999465942|1|2024-02-28|15/12/2023||0.0806||143330000|24.559999465942|1
2024-01-22 12:32:40|06122|948950|0Q2F|719.72M|719720000|0.0125|76220|0|30|2024-02-22|15/12/2023|||||0.01250000018626|1|2023-10-25|15/09/2023|||1710000000|1780000000|0.00999999977648|1
2024-01-22 12:32:47|06123|1014091|BONEX|12.85B|12850000000|197.6|167304|126.09|29|2024-04-25|15/03/2024||||183700000|197.60000610352|1|2024-02-15|15/12/2023||||169600000|197.60000610352|1
2024-01-22 12:32:52|06124|27861|IOMG|166.12M|166120000|148.06|90037|28.49|15|2023-06-12|15/03/2023|||||165|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2024-01-22 12:32:58|06125|989755|0E3C|332.94M|332940000|6.105|1987|-37.32|30|2024-03-19|15/12/2023|||||6.1849999427795|1|2023-11-09|15/09/2023|||122200000|122200000|5.9099998474121|1
2024-01-22 12:33:04|06126|1165852|VZUG|398.57M|398570000|62|1568|-32.61|7|2023-03-15|15/12/2022|0.65||333300000||88.5|1|2022-07-22|15/06/2022|0.59||303000000||85.800003051758|1
2024-01-22 12:33:10|06127|6931|BRUN|526.99M|526990000|10.4|71130|0.78|34|2024-02-16|15/12/2023||||361000000|10.39999961853|1|2023-11-03|15/09/2023|||341800000|342000000|13.39999961853|1
2024-01-22 12:33:18|06128|942435|XXL|1.80B|1800000000|1.08|4307747|-71.04|37|2024-04-24|15/03/2024||-0.0721|||1.0800000429153|1|2024-02-08|15/12/2023||-0.0819||2240000000|1.0800000429153|1
2024-01-22 12:33:22|06129|1073107|BSGR|325.77M|325770000|3.87|101243|-26.4|22|2024-04-16|15/12/2023||||639000000|3.8399999141693|1|2023-11-06|15/09/2023||||556000000|3.6349999904633|1
2024-01-22 12:33:29|06130|1168037|HPUR|2.43B|2430000000|8.73|591942|-64.34|19|2024-05-07|15/03/2024||-0.6||478670000|8.7299995422363|1|2024-02-13|15/12/2023||-0.665||493170000|8.7299995422363|1
2024-01-22 12:33:36|06131|1084935|CALTX|6.55B|6550000000|122.4|316308|20.22|29|2024-05-16|15/03/2024||0.4893||488430000|122.09999847412|1|2024-02-22|15/12/2023||-0.7913||375100000|122.09999847412|1
2024-01-22 12:33:41|06132|1156936|BWE|7.05B|7050000000|28.9|443113|-4.97|18|2024-05-24|15/03/2024||0.2333||217000000|28.799999237061|1|2024-02-28|15/12/2023||0.1779||217050000|28.799999237061|1
2024-01-22 12:33:47|06133|989923|0Q92|3.03B|3030000000|32.75|613|3.95|31|2024-05-22|15/03/2024||1.27||1020000000|32.900001525879|1|2024-02-13|15/12/2023||1.97||1410000000|32.900001525879|1
2024-01-22 12:33:53|06134|1155599|SCFG|1.39B|1390000000|23.35|41094|20.65|22|2024-02-28|15/12/2023||||199100000|23.35000038147|1|2023-11-29|15/09/2023|||206200000|206200000|24.700000762939|1
2024-01-22 12:33:59|06135|989877|0P3N|8.94B|8940000000|153.00|33776|0|26|2023-02-14|15/12/2022||3.18||2050000000|153|1|2022-11-16|15/09/2022||1.77||1700000000|153|1
2024-01-22 12:34:05|06136|1096189|EG7|1.46B|1460000000|16.400|290302|-45.93|27|2024-05-14|15/03/2024||||497600000|16.39999961853|1|2024-02-13|15/12/2023||0.7333||538930000|16.39999961853|1
2024-01-22 12:34:12|06137|989926|0QVR|3.94B|3940000000|60.3|2643|21.29|30|2024-02-09|15/12/2023||1.1||3150000000|60.599998474121|1|2023-10-26|15/09/2023|1.16|1.2|3310000000|3380000000|49.549999237061|1
2024-01-22 12:34:16|06138|1167500|IMPsdba|7.81B|7810000000|26.8|146675|-32.68|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2024-01-22 12:34:21|06139|1170369|DSNO|59.56M|59560000|0.39|338097|-84.36|13|2024-02-15|15/12/2023||0.17||307050000|0.38999998569489|1|2023-10-26|15/09/2023|-0.06|0.1|228200000|230000000|0.79799997806549|1
2024-01-22 12:34:26|06140|1161256|EXLn|92.51M|92510000|3.49|30129|7.08|15|2024-02-21|15/12/2023|||||3.5|1|2023-11-14|15/09/2023|||||2.1800000667572|1
2024-01-22 12:34:33|06141|32191|ADXR|569.58M|569580000|1.296|207630|0.23|32|2024-02-26|15/12/2023|||||1.2960000038147|1|2023-11-13|15/09/2023|||||1.1160000562668|1
2024-01-22 12:34:38|06142|14073|SLN|559.81M|559810000|535.00|913528|0|19|2022-09-14|15/06/2022||-0.0545||0.00|535|1|2022-06-01|15/03/2022||-0.0478||0.00|535|1
2024-01-22 12:34:42|06143|996543|ONCO|655.58M|655580000|6.874|186631|-37.01|29|2024-02-27|15/12/2023||-0.98||28960000|6.9299998283386|1|2023-11-08|15/09/2023||-0.96||27390000|7.2779998779297|1
2024-01-22 12:34:49|06144|101072|601360|52.15B|52150000000|7.32|92935735|8.1|28|2024-04-19|15/03/2024|||||7.3200001716614|1|2023-10-28|15/09/2023|||||8.9099998474121|1
2024-01-22 12:34:54|06145|101076|601288|898.32B|898320000000|3.68|324961187|26.03|30|2024-03-28|15/12/2023||0.17||161490000000|3.6800000667572|1|2023-10-27|15/09/2023|0.18|0.195|167850000000|167300000000|3.6199998855591|1
2024-01-22 12:35:01|06146|100727|600585|73.43B|73430000000|21.86|14006155|-24.42|31|2024-04-24|15/03/2024||0.59|||21.860000610352|1|2024-03-20|15/12/2023||0.615||18224000000|21.860000610352|1
2024-01-22 12:35:07|06147|101062|601169|101.70B|101700000000|4.76|60969071|12.88|31|2024-04-26|15/03/2024||0.49||18420000000|4.7600002288818|1|2024-04-12|15/12/2023||0.135||15780000000|4.7600002288818|1
2024-01-22 12:35:12|06148|9217|601988|755.62B|755620000000|4|189965833|23.29|30|2024-03-29|15/12/2023||0.195||140000000000|4|1|2023-10-30|15/09/2023|0.19|0.19|151230000000|142850000000|3.8900001049042|1
2024-01-22 12:35:18|06149|101079|601328|293.36B|293360000000|5.77|106516940|18.48|30|2024-03-28|15/12/2023||0.2833||55170000000|5.7699999809265|1|2023-10-27|15/09/2023|0.31|0.31|56690000000|58740000000|5.8400001525879|1
2024-01-22 12:35:24|06150|100290|600019|124.42B|124420000000|5.65|76124101|-5.87|31|2024-04-27|15/12/2023||0.1356||100510000000|5.6500000953674|1|2024-04-26|15/03/2024||0.1233||74840000000|5.6500000953674|1
2024-01-22 12:35:32|06151|101143|601998|157.78B|157780000000|5.57|32408931|10.65|30|2024-03-22|15/12/2023||0.21|||5.5700001716614|1|2023-10-26|15/09/2023|0.25|0.3||52741000000|5.5700001716614|1
2024-01-22 12:35:38|06152|101119|601800|47.07B|47070000000|6.96|33477855|-17.86|30|2024-03-29|15/12/2023||0.31|||6.960000038147|1|2023-10-30|15/09/2023|0.28|0.33|181910000000|185650000000|8.210000038147|1
2024-01-22 12:35:44|06153|101137|601939|983.06B|983060000000|6.49|77480198|15.1|30|2024-03-29|15/12/2023||0.3433||182930000000|6.4899997711182|1|2023-10-26|15/09/2023|0.35|0.35|182470000000|186230000000|6.3800001144409|1
2024-01-22 12:35:50|06154|101122|601818|115.63B|115630000000|2.97|99679047|-3.23|30|2024-03-29|15/12/2023||0.14|||2.9700000286102|1|2023-10-30|15/09/2023|0.19|0.17|35720000000||3|1
2024-01-22 12:35:56|06155|101099|601628|737.43B|737430000000|25.84|13525751|-28.28|31|2024-04-25|15/03/2024||0.59|||25.840000152588|1|2024-03-28|15/12/2023||0.13||174130000000|25.840000152588|1
2024-01-22 12:36:03|06156|100303|600036|579.62B|579620000000|30.25|58931710|-27.58|31|2024-04-30|15/03/2024||1.61||91571000000|30.25|1|2024-03-26|15/12/2023||1.11||79970000000|30.25|1
2024-01-22 12:36:09|06157|995189|001979|74.21B|74210000000|8.15|43749260|-42.49|31|2024-05-01|15/03/2024||0.0878||18650000000|8.1499996185303|1|2024-03-19|15/12/2023||0.3591||96710000000|8.1499996185303|1
2024-01-22 12:36:15|06158|100287|600016|97.63B|97630000000|3.74|72601592|7.71|30|2024-03-29|15/12/2023|||||3.7400000095367|1|2023-10-30|15/09/2023|0.275|0.3|||3.6600000858307|1
2024-01-22 12:36:22|06159|101097|601601|112.08B|112080000000|21.84|29448845|-15.71|31|2024-04-25|15/03/2024||1.04|||21.840000152588|1|2024-03-29|15/12/2023||0.605||153654000000|21.840000152588|1
2024-01-22 12:36:28|06160|20245|600028|399.76B|399760000000|5.29|124220078|17.84|31|2024-04-25|15/03/2024||0.17||796965000000|5.289999961853|1|2024-03-25|15/12/2023||0.15||868800000000|5.289999961853|1
2024-01-22 12:36:34|06161|101083|601390|69.62B|69620000000|5.59|82364453|-2.08|30|2024-03-29|15/12/2023||0.375|||5.5900001525879|1|2023-10-30|15/09/2023|0.308|0.365|293450000000||6.2300000190735|1
2024-01-22 12:36:41|06162|101064|601186|50.43B|50430000000|7.25|40682948|-7.75|30|2024-03-29|15/12/2023||0.64|||7.25|1|2023-10-31|15/09/2023|0.38|0.52|265400000000|299760000000|7.9800000190735|1
2024-01-22 12:36:48|06163|8575|601088|479.23B|479230000000|32.96|23687897|15.81|31|2024-04-26|15/03/2024||0.6897||86080000000|32.959999084473|1|2024-03-23|15/12/2023||0.8282||93530000000|32.959999084473|1
2024-01-22 12:36:53|06164|101103|601668|196.60B|196600000000|4.61|144553952|-16.16|29|2024-04-30|15/12/2023||0.3|||4.6100001335144|1|2023-10-27|15/09/2023|0.35|0.35|557910000000|557930000000|5.210000038147|1
2024-01-22 12:37:00|06165|100310|600050|138.08B|138080000000|3.99|157713909|-26.94|31|2024-04-18|15/03/2024|||||3.9900000095367|1|2024-03-20|15/12/2023||0.02||194072000000|3.9900000095367|1
2024-01-22 12:37:07|06166|944122|000002|61.20B|61200000000|9.05|76794698|-50.75|31|2024-04-25|15/03/2024||0.2421||65970000000|9.0500001907349|1|2024-03-29|15/12/2023||0.5531||177780000000|9.0500001907349|1
2024-01-22 12:37:13|06167|100989|600900|572.56B|572560000000|23.23|60044500|11.75|31|2024-04-30|15/12/2023||0.2674||25540000000|23.229999542236|1|2024-04-25|15/03/2024||0.18|||23.229999542236|1
2024-01-22 12:37:20|06168|100299|600030|200.19B|200190000000|19.13|62560938|-10.15|31|2024-04-25|15/03/2024||0.5971||24290000000|19.129999160767|1|2024-03-27|15/12/2023||0.2833||18720000000|19.129999160767|1
2024-01-22 12:37:26|06169|101113|601766|83.59B|83590000000|5.21|52445828|-0.57|30|2024-03-29|15/12/2023||0.1486||76770000000|5.210000038147|1|2023-10-27|15/09/2023|0.09|0.1183|55730000000|56930000000|5.4200000762939|1
2024-01-22 12:37:31|06170|101158|603288|195.12B|195120000000|35.2|10653822|-56.11|30|2024-04-27|15/12/2023||0.2871||6710000000|35.200000762939|1|2023-10-31|15/09/2023|0.23|0.215|5690000000|5690000000|37.869998931885|1
2024-01-22 12:37:37|06171|1076874|601138|289.81B|289810000000|14.4|98220572|49|29|2024-04-26|15/03/2024||0.2673||117450000000|14.39999961853|1|2024-03-14|15/12/2023||0.465||153260000000|14.39999961853|1
2024-01-22 12:37:43|06172|944220|000651|173.42B|173420000000|33|31349086|-4.28|31|2024-04-30|15/12/2023||1.28||48470000000|33|1|2024-04-29|15/03/2024||1.28|||33|1
2024-01-22 12:37:50|06173|1017555|300498|124.99B|124990000000|18.74|24682346|-8.37|29|2024-04-29|15/12/2023||0.2089||27070000000|18.739999771118|1|2023-10-26|15/09/2023|0.02|0.02|23500000000|23500000000|17.729999542236|1
2024-01-22 12:37:56|06174|955759|601211|67.78B|67780000000|14.14|20767846|-0.83|29|2024-04-26|15/03/2024||0.5157||12940000000|14.140000343323|1|2024-03-29|15/12/2023||0.462||12280000000|14.140000343323|1
2024-01-22 12:38:03|06175|944315|002415|289.06B|289060000000|30.89|24061210|-14.32|31|2024-04-20|15/12/2023||0.5165||25200000000|30.889999389648|1|2024-04-15|15/03/2024||0.293||18330000000|30.889999389648|1
2024-01-22 12:38:09|06176|101084|601398|1.76T|1760000000000|4.89|237802816|12.93|30|2024-03-29|15/12/2023||0.2333||192090000000|4.8899998664856|1|2023-10-27|15/09/2023|0.24|0.3233|194610000000|202530000000|4.789999961853|1
2024-01-22 12:38:14|06177|101060|601166|318.89B|318890000000|15.2|51857970|-15.65|31|2024-04-29|15/03/2024||0.962||61730000000|15.199999809265|1|2024-03-30|15/12/2023||0.8629||52270000000|15.199999809265|1
2024-01-22 12:38:19|06178|100978|600887|170.96B|170960000000|26.68|31415624|-16.89|30|2024-04-30|15/12/2023||0.3704||30370000000|26.680000305176|1|2023-10-31|15/09/2023|0.49|0.4967|31210000000|31180000000|26.670000076294|1
2024-01-22 12:38:25|06179|100493|600276|260.19B|260190000000|40.78|25314954|-4.89|31|2024-04-22|15/03/2024||0.2||6010000000|40.779998779297|1|2024-04-18|15/12/2023||0.1733||6260000000|40.779998779297|1
2024-01-22 12:38:31|06180|100673|600519|2.06T|2060000000000|1,642.00|2552788|-12.1|31|2024-04-24|15/03/2024||68.20||39380000000|1642|1|2024-04-03|15/12/2023||16.31||43820000000|1642|1
2024-01-22 12:38:38|06181|944533|000333|381.25B|381250000000|55.34|21457810|-1.54|30|2024-03-28|15/12/2023||0.8525||81260000000|55.340000152588|1|2023-10-30|15/09/2023|1.39|1.39|94120000000|94900000000|53.740001678467|1
2024-01-22 12:38:45|06182|101073|601336|36.23B|36230000000|28.25|10544327|-12.98|31|2024-04-25|15/03/2024||1.43|||28.25|1|2024-03-28|15/12/2023||1.54||59233000000|28.25|1
2024-01-22 12:38:52|06183|101123|601857|1.30T|1300000000000|7.05|107688454|37.57|31|2024-04-26|15/03/2024||0.24||836674000000|7.0500001907349|1|2024-03-27|15/12/2023||0.19||817700000000|7.0500001907349|1
2024-01-22 12:38:58|06184|944579|000001|176.21B|176210000000|9.1|90237502|-39.33|31|2024-04-24|15/03/2024||0.7639||47810000000|9.1000003814697|1|2024-03-15|15/12/2023||0.4353||38850000000|9.1000003814697|1
2024-01-22 12:39:03|06185|101078|601318|715.07B|715070000000|39.48|46604474|-24.76|31|2024-04-25|15/03/2024||2.32|||39.479999542236|1|2024-03-21|15/12/2023||1.52||330614000000|39.479999542236|1
2024-01-22 12:39:09|06186|100320|600048|105.22B|105220000000|8.72|81867149|-43.86|31|2024-04-30|15/12/2023||0.573||133330000000|8.7200002670288|1|2024-04-29|15/03/2024||0.3028||59360000000|8.7200002670288|1
2024-01-22 12:39:16|06187|100276|600000|195.19B|195190000000|6.59|27709915|-10.46|31|2024-04-30|15/12/2023||0.08||215244000000|6.5900001525879|1|2023-10-31|15/09/2023|0.12|0.4|41590000000|193657000000|6.8000001907349|1
2024-01-22 12:39:22|06188|944524|002352|182.87B|182870000000|37.66|13184955|-36.76|28|2024-03-27|15/12/2023||0.39||71150000000|37.659999847412|1|2023-10-31|15/09/2023|0.38|0.45|64650000000|64640000000|41|1
2024-01-22 12:39:29|06189|100350|600104|152.88B|152880000000|13.24|22161646|-9.64|31|2024-04-29|15/03/2024||0.57|||13.239999771118|1|2024-03-30|15/12/2023||0.5656||200000000000|13.239999771118|1
2024-01-22 12:39:35|06190|100289|600018|121.31B|121310000000|5.15|18385256|-0.56|31|2024-04-29|15/03/2024||0.1422||8320000000|5.1500000953674|1|2024-04-02|15/12/2023||0.105||8260000000|5.1500000953674|1
2024-01-22 12:39:40|06191|1112831|300760|332.41B|332410000000|274.86|3160226|-18.01|26|2024-04-30|15/03/2024||2.57||10040000000|274.85998535156|1|2024-04-27|15/12/2023||1.47||8060000000|274.85998535156|1
2024-01-22 12:39:45|06192|944897|000858|492.58B|492580000000|127|15925401|-38.71|29|2024-04-29|15/12/2023||1.92||19720000000|127|1|2023-10-28|15/09/2023|1.49|1.49|17030000000|17030000000|152.99000549316|1
2024-01-22 12:39:51|06193|944451|002304|141.43B|141430000000|94.79|4211890|-47.49|29|2024-04-27|15/12/2023||0.2727||4130000000|94.790000915527|1|2023-10-28|15/09/2023|1.55|1.57|8410000000|8440000000|121.94000244141|1
2024-01-22 12:39:58|06194|13679|AFLT|149.30B|149300000000|37.94|9308836|36.76|43|2024-03-07|15/12/2023|||||37.930000305176|1|2023-11-27|15/09/2023|||||38.509998321533|1
2024-01-22 12:40:06|06195|13678|AFKS|161.08B|161080000000|17.07|25318364|38.78|42|2024-04-04|15/12/2023|||||17.069999694824|1|2023-11-29|15/09/2023|||||16.39999961853|1
2024-01-22 12:40:12|06196|13720|TRNF_p|896.38B|896380000000|156,600|8749|79.24|38|2023-06-08|15/12/2022|||||131350|1|2022-11-28|15/06/2022|||||89250|1
2024-01-22 12:40:18|06197|40423|ALRS|526.96B|526960000000|72.9|13945185|20.99|30|2024-03-08|15/12/2023||3.42||78260000000|72.940002441406|1|2023-11-08|15/09/2023||3.46||78210000000|70.389999389648|1
2024-01-22 12:40:24|06198|13725|VTBR|319.85B|319850000000|0.024655|81863265344|46.87|42|2024-02-20|15/12/2023|||||0.02466000057757|1|2023-10-25|15/09/2023|||||0.02661499939859|1
2024-01-22 12:40:30|06199|996169|DSKY|46.31B|46310000000|62.98|248791|-6.62|30|2024-03-12|15/12/2023|||||62.979999542236|1|2023-11-06|15/09/2023|||||68.360000610352|1
2024-01-22 12:40:35|06200|13682|FEES|147.15B|147150000000|0.1173|3384738292|36.56|42|2024-03-01|15/12/2023|||||0.11760000139475|1|2023-11-24|15/09/2023|||||0.11863999813795|1
2024-01-22 12:40:40|06201|13684|GAZP|3.93T|3930000000000|166.87|18923627|4.44|33|2023-05-17|15/03/2023|||||177.05000305176|1|2022-11-28|15/09/2022|||||169.0299987793|1
2024-01-22 12:40:44|06202|1167212|GLTRDR|54.26B|54260000000|686.35|390074|125.82|16|2024-03-25|15/12/2023|||||685.70001220703|1|2023-11-29|15/09/2023|||||601|1
2024-01-22 12:40:50|06203|13688|LSRG|76.80B|76800000000|751.40|126081|58.88|33|2024-03-20|15/12/2023|||||750.79998779297|1|2023-10-19|15/09/2023|||||729.79998779297|1
2024-01-22 12:40:54|06204|1166764|HHRUDR|68.92B|68920000000|3,154.00|26368|143.8|21|2024-03-01|15/12/2023|||||3153|1|2023-11-14|15/09/2023|||||3505|1
2024-01-22 12:41:01|06205|13744|IRAO|298.54B|298540000000|4.0615|90924014|17.97|46|2024-02-27|15/12/2023|||||4.0634999275208|1|2023-11-23|15/09/2023|||||4.2874999046326|1
2024-01-22 12:41:07|06206|13689|LKOH|4.43T|4430000000000|6,839.0|681703|73.29|38|2024-02-28|15/12/2023||557.43||2946790000000|6855|1|2023-11-22|15/09/2023||589.24||2965940000000|7209|1
2024-01-22 12:41:15|06207|13693|MGNT|678.76B|678760000000|6,918.0|402475|51.78|42|2024-02-02|15/12/2023|||||6918|1|2023-10-26|15/09/2023|||||6046.5|1
2024-01-22 12:41:20|06208|1163363|VKCO|88.03B|88030000000|655|2711618|35.71|29|2023-10-26|15/09/2023|||||595.20001220703|1|2023-08-10|15/06/2023|||||782|1
2024-01-22 12:41:26|06209|13690|MAGN|653.14B|653140000000|58.41|14462810|69.45|42|2024-02-27|15/12/2023||5.22||252550000000|58.409999847412|1|2023-10-18|15/09/2023||5.54||253930000000|53.514999389648|1
2024-01-22 12:41:33|06210|44464|MOEX|446.97B|446970000000|197.33|6095321|90.64|41|2024-03-01|15/12/2023|||||197.94999694824|1|2023-11-13|15/09/2023|||||211.10000610352|1
2024-01-22 12:41:39|06211|955694|CBOM|266.11B|266110000000|7.779|30538034|6.76|30|2024-03-20|15/12/2023|||||7.7789998054504|1|2023-11-23|15/09/2023|||||7.664999961853|1
2024-01-22 12:41:45|06212|13691|MTSS|445.28B|445280000000|264.25|2894803|9.57|38|2024-02-29|15/12/2023|||||264.5|1|2023-11-14|15/09/2023|||||278.64999389648|1
2024-01-22 12:41:50|06213|13695|NLMK|359.98B|359980000000|198.56|6967323|75.42|42|2024-02-01|15/12/2023||7.85||326490000000|199|1|2023-10-26|15/09/2023||7.97||332200000000|191.67999267578|1
2024-01-22 12:41:55|06214|13683|GMKN|2.46T|2460000000000|16,088.0|103684|5.93|34|2024-02-28|15/12/2023|||||16084|1|2023-11-01|15/09/2023|||||17574|1
2024-01-22 12:42:01|06215|13697|NVTK|4.34T|4340000000000|1,449.60|729354|41.79|42|2024-05-01|15/03/2024||61.08||526840000000|1449.5999755859|1|2024-02-14|15/12/2023||50.84||509980000000|1449.5999755859|1
2024-01-22 12:42:07|06216|950026|RUAL|534.72B|534720000000|35.175|12291579|-14.15|30|2024-03-14|15/12/2023|||||35.180000305176|1|2023-11-13|15/09/2023|||||39.744998931885|1
2024-01-22 12:42:11|06217|1167498|OZONDR|219.23B|219230000000|2,853.50|330080|80.9|14|2024-04-04|15/12/2023|||||2854|1|2023-11-14|15/09/2023|||||2693.5|1
2024-01-22 12:42:15|06218|1163242|||||||0||
2024-01-22 12:42:20|06219|21406|PHOR|881.64B|881640000000|6,821.0|51292|7.75|42|2024-03-20|15/12/2023||290.36|||6820|1|2023-11-09|15/09/2023||277.01|||6821|1
2024-01-22 12:42:25|06220|13789|PIKK|471.63B|471630000000|715.00|280503|16.57|31|2024-02-28|15/12/2023|||||715|1|2023-11-29|15/09/2023|||||709.5|1
2024-01-22 12:42:30|06221|44465|POLY|81.31B|81310000000|505.20|1826154|23.64|31|2024-04-18|15/03/2024|||||505.20001220703|1|2024-02-28|15/12/2023|||||505.20001220703|1
2024-01-22 12:42:36|06222|13705|PLZL|1.49T|1490000000000|11,010.0|75389|34.6|30|2024-02-14|15/12/2023||231.73||54030000000|11010|1|2023-11-21|15/09/2023||489.29||193660000000|11209|1
2024-01-22 12:42:41|06223|960754|QIWIDR|31.39B|31390000000|528.00|474771|26.44|30|2024-03-26|15/12/2023|||||529|1|2023-11-17|15/09/2023|||||578|1
2024-01-22 12:42:47|06224|13707|ROSN|5.50T|5500000000000|578.85|3438474|70.84|37|2024-05-17|15/03/2024||63.82||3859280000000|578.75|1|2024-02-09|15/12/2023||64.57||4032540000000|578.75|1
2024-01-22 12:42:53|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|0.04|32|2023-03-24|15/12/2022|||||0.55879998207092|1|2022-11-25|15/09/2022|||||0.57880002260208|1
2024-01-22 12:43:00|06226|21419|RTKM|257.54B|257540000000|76.83|4239153|34.06|42|2024-03-01|15/12/2023|||||76.830001831055|1|2023-11-02|15/09/2023|||||75.300003051758|1
2024-01-22 12:43:06|06227|13754|HYDR|338.88B|338880000000|0.7710|244024016|-0.2|42|2024-02-27|15/12/2023|||||0.77079999446869|1|2023-11-29|15/09/2023|||||0.81209999322891|1
2024-01-22 12:43:12|06228|13711|SBER|6.19T|6190000000000|275.5|36661436|81.57|41|2024-02-29|15/12/2023|||||275.48999023438|1|2023-11-01|15/09/2023|19.25||||268.35000610352|1
2024-01-22 12:43:18|06229|13712|SBER_p|6.19T|6190000000000|275.78|3157560|83.65|42|2024-02-29|15/12/2023|||||275.79000854492|1|2023-11-01|15/09/2023|19.25||||267.92999267578|1
2024-01-22 12:43:25|06230|13713|CHMF|1.35T|1350000000000|1,611.00|826205|78.19|43|2024-04-17|15/03/2024|||||1611.1999511719|1|2024-02-02|15/12/2023||56.71||226970000000|1611.1999511719|1
2024-01-22 12:43:30|06231|13716|SNGS|1.04T|1040000000000|29.105|31430978|32.14|26|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2024-01-22 12:43:36|06232|13717|SNGS_p|1.04T|1040000000000|55.880|39158295|110.97|40|2024-02-28|15/12/2023|||||55.895000457764|1|2023-10-27|15/09/2023|||||55.369998931885|1
2024-01-22 12:43:42|06233|13738|TATN_p|1.57T|1570000000000|694.40|490751|108.07|42|2024-03-12|15/12/2023|||||694.09997558594|1|2023-11-27|15/09/2023|||||647.90002441406|1
2024-01-22 12:43:47|06234|13718|TATN|1.57T|1570000000000|695.90|1954530|106.86|42|2024-03-12|15/12/2023|||||695.90002441406|1|2023-11-27|15/09/2023|||||648|1
2024-01-22 12:43:52|06235|1153662|TCSGDR|394.33B|394330000000|23|354208|16.12|30|2024-03-12|15/12/2023|||||3093|1|2023-11-22|15/09/2023|||||3504|1
2024-01-22 12:43:59|06236|21302|UPRO|132.97B|132970000000|2.108|159814670|50.36|42|2024-02-20|15/12/2023|||||2.1099998950958|1|2023-11-14|15/09/2023|||||2.2460000514984|1
2024-01-22 12:44:04|06237|1061926|FIVEDR|419.14B|419140000000|2,281.5|284560|46.29|30|2024-03-15|15/12/2023|||||2279.5|1|2023-10-25|15/09/2023|||||2401|1
2024-01-22 12:44:09|06238|102063|YNDX|604.52B|604520000000|2,600.0|1088166|34.91|30|2024-02-16|15/12/2023|||||2599|1|2023-10-27|15/09/2023|9.04||204770000000||2682.3999023438|1
2024-01-22 12:44:16|06239|18595|ALPA4|5.88B|5880000000|8.33|4346469|-35.48|37|2024-05-02|15/03/2024||0.1|||8.329999923706|1|2024-02-07|15/12/2023||0.1191||1110000000|8.329999923706|1
2024-01-22 12:44:23|06240|18599|ABEV3|210.26B|210260000000|13.35|23412998|-1.33|39|2024-05-08|15/03/2024||0.2229||20560000000|13.35000038147|1|2024-02-29|15/12/2023||0.2795||23040000000|13.35000038147|1
2024-01-22 12:44:29|06241|18626|AMER3|749.09M|749090000|0.83|21983480|16.9|42|2024-03-26|15/12/2023||0.31|||0.8299999833107|1|2024-01-31|15/09/2023||-0.29||7040000000|0.8299999833107|1
2024-01-22 12:44:36|06242|1025085|CRFB3|24.93B|24930000000|11.83|8061862|-19.58|29|2024-05-07|15/03/2024||0.0789||27300000000|11.829999923706|1|2024-02-19|15/12/2023||0.1639||29850000000|11.829999923706|1
2024-01-22 12:44:41|06243|1008677|AZUL4|4.56B|4560000000|13.11|13317918|16.53|30|2024-05-09|15/03/2024||-0.0491||4830000000|13.109999656677|1|2024-03-28|15/12/2023||0.5588||4920000000|13.109999656677|1
2024-01-22 12:44:48|06244|18628|B3SA3|77.97B|77970000000|13.79|35760651|7.99|43|2024-05-09|15/03/2024||0.1867||2280000000|13.789999961853|1|2024-02-22|15/12/2023||0.1895||2270000000|13.789999961853|1
2024-01-22 12:44:53|06245|996550|BPAC11|175.52B|175520000000|36.82|8122223|72.86|30|2024-05-13|15/03/2024||0.7492||5850000000|36.819999694824|1|2024-02-05|15/12/2023||0.7135||5680000000|36.819999694824|1
2024-01-22 12:44:59|06246|1075215|BIDI4|9.17B|9170000000|3.41|9275058|0|22|2022-11-10|15/09/2022||0.037||1100000000|3.4100000858307|1|2022-08-10|15/06/2022||0.0203||989260000|3.4100000858307|1
2024-01-22 12:45:05|06247|1141840|BIDI11|9.17B|9170000000|10.40|14243087|0|19|2022-11-10|15/09/2022||0.111||1100000000|10.39999961853|1|2022-08-10|15/06/2022||0.0608||989260000|10.39999961853|1
2024-01-22 12:45:10|06248|18614|BPAN4|10.19B|10190000000|8.03|2032854|48.15|29|2024-05-07|15/03/2024||0.1809||2280000000|8.0299997329712|1|2024-02-01|15/12/2023||0.1757||2290000000|8.0299997329712|1
2024-01-22 12:45:17|06249|50509|BBSE3|68.79B|68790000000|34.55|5220895|-1.4|41|2024-05-06|15/03/2024||0.8736||1800000000|34.549999237061|1|2024-02-05|15/12/2023||0.9887||2090000000|34.549999237061|1
2024-01-22 12:45:24|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|0|39|2023-05-11|15/03/2023||0.1183||350480000|8.2600002288818|1|2023-03-16|15/12/2022||0.2029||463550000|8.2600002288818|1
2024-01-22 12:45:29|06251|18605|BBDC3|156.9B|156900000000|13.85|6408669|7.7|43|2024-05-09|15/03/2024||0.5268||31300000000|13.85000038147|1|2024-02-07|15/12/2023||0.4777||30580000000|13.85000038147|1
2024-01-22 12:45:35|06252|18606|BBDC4|156.9B|156900000000|15.64|40450603|6.61|39|2024-05-09|15/03/2024||0.5019||30910000000|15.640000343323|1|2024-02-07|15/12/2023||0.456||30690000000|15.640000343323|1
2024-01-22 12:45:42|06253|18616|BRAP4|8.72B|8720000000|22.78|3625166|-28.88|39|2024-03-21|15/12/2023||4.1||659870000|22.780000686646|1|2023-11-13|15/09/2023|3|3|471080000|471080000|24.590000152588|1
2024-01-22 12:45:50|06254|18604|BBAS3|159.58B|159580000000|55.92|9606452|39.56|43|2024-05-08|15/03/2024||3.21||34330000000|55.919998168945|1|2024-02-08|15/12/2023||3.23||35620000000|55.919998168945|1
2024-01-22 12:45:56|06255|1155784|PCAR3|1.19B|1190000000|4.42|10225708|-19.78|31|2024-05-08|15/03/2024||-0.55||4920000000|4.4200000762939|1|2024-02-21|15/12/2023||-0.6174||5250000000|4.4200000762939|1
2024-01-22 12:46:03|06256|18620|BRKM5|14.39B|14390000000|17.65|4702284|-17.75|32|2024-05-08|15/03/2024||-1.04||17031000000|17.64999961853|1|2024-03-06|15/12/2023||-0.8879||17440000000|17.64999961853|1
2024-01-22 12:46:09|06257|18617|BRFS3|21.82B|21820000000|13|13147466|64.56|43|2024-05-15|15/03/2024||-0.0953||13130000000|13|1|2024-02-26|15/12/2023||0.1493||14140000000|13|1
2024-01-22 12:46:15|06258|18633|CCRO3|27.25B|27250000000|13.51|6483149|13.05|43|2024-05-02|15/03/2024||0.22||3590000000|13.510000228882|1|2024-02-08|15/12/2023||0.1396||3810000000|13.510000228882|1
2024-01-22 12:46:22|06259|18642|CMIG4|28.04B|28040000000|11.53|15689539|1.41|32|2024-05-14|15/03/2024||0.7244||8410000000|11.529999732971|1|2024-03-21|15/12/2023||0.4829||8090000000|11.529999732971|1
2024-01-22 12:46:30|06260|18639|CIEL3|12.08B|12080000000|4.48|27997913|-7.82|43|2024-04-29|15/03/2024||0.1671||2880000000|4.4800000190735|1|2024-02-05|15/12/2023||0.1852||2940000000|4.4800000190735|1
2024-01-22 12:46:37|06261|40433|COGN3|5.97B|5970000000|3.19|22615790|47|42|2024-03-28|15/12/2023||0.0643||1970000000|3.1900000572205|1|2023-11-08|15/09/2023|-0.0302|-0.0554|1270000000|1270000000|2.6099998950958|1
2024-01-22 12:46:43|06262|18647|CPLE6|28.51B|28510000000|9.98|20430180|29.11|42|2024-02-29|15/12/2023||0.1871||5300000000|9.9799995422363|1|2023-11-10|15/09/2023|0.1479|0.1708|5540000000|4850000000|8.8199996948242|1
2024-01-22 12:46:48|06263|18651|CSAN3|33.78B|33780000000|18.09|6911556|8.45|39|2024-05-10|15/03/2024||0.055||38820000000|18.090000152588|1|2024-03-01|15/12/2023||0.4||39600000000|18.090000152588|1
2024-01-22 12:46:55|06264|18645|CPFE3|41.71B|41710000000|36.2|1575952|11.08|39|2024-05-09|15/03/2024||1.18||9860000000|36.200000762939|1|2024-03-21|15/12/2023||0.9337||9410000000|36.200000762939|1
2024-01-22 12:47:01|06265|50513|CVCB3|1.44B|1440000000|3.25|23677626|-22.06|39|2024-03-14|15/12/2023||||396000000|3.25|1|2023-11-03|15/09/2023|-0.2582||375920000|376000000|2.9900000095367|1
2024-01-22 12:47:08|06266|18657|CYRE3|8.36B|8360000000|22.31|5762256|55.8|43|2024-05-09|15/03/2024||0.6773||1510000000|22.309999465942|1|2024-03-14|15/12/2023||0.6713||1520000000|22.309999465942|1
2024-01-22 12:47:15|06267|18662|DXCO3|6.12B|6120000000|7.57|4387187|5.73|43|2024-05-08|15/03/2024||0.15||2000000000|7.5700001716614|1|2024-03-06|15/12/2023||0.15||1980000000|7.5700001716614|1
2024-01-22 12:47:22|06268|18663|ECOR3|6.34B|6340000000|9.12|3417734|103.57|43|2024-05-09|15/03/2024||0.31||1460000000|9.1199998855591|1|2024-03-13|15/12/2023||0.3384||1530000000|9.1199998855591|1
2024-01-22 12:47:29|06269|18666|ELET3|95.34B|95340000000|41.71|6410469|1.78|43|2024-05-08|15/03/2024||0.5893||9770000000|41.709999084473|1|2024-03-13|15/12/2023||0.6268||9680000000|41.709999084473|1
2024-01-22 12:47:36|06270|18667|ELET6|95.34B|95340000000|46.7|1214921|9.32|43|2024-05-08|15/03/2024||0.5893||9770000000|46.700000762939|1|2024-03-13|15/12/2023||0.7303||10250000000|46.700000762939|1
2024-01-22 12:47:43|06271|18669|EMBR3|15.67B|15670000000|21.33|6828511|31.5|43|2024-05-08|15/03/2024||-0.1598||4350000000|21.329999923706|1|2024-03-15|15/12/2023||0.9168||9910000000|21.329999923706|1
2024-01-22 12:47:50|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|19.21|41|2023-10-31|15/09/2023||0.6509||4120000000|24.079999923706|1|2023-07-26|15/06/2023||0.664||4140000000|23.840000152588|1
2024-01-22 12:47:58|06273|977700|ENGI11|23.66B|23660000000|49.6|2536857|20.21|30|2024-03-12|15/12/2023||0.7677||7390000000|49.599998474121|1|2023-11-09|15/09/2023|2.61|0.5367|7330000000|6790000000|48|1
2024-01-22 12:48:04|06274|18735|ENEV3|20.08B|20080000000|12.69|8623387|2.01|38|2024-03-14|15/12/2023||0.0685||1700000000|12.689999580383|1|2023-11-13|15/09/2023|-0.015|0.025|2380000000|1880000000|11.840000152588|1
2024-01-22 12:48:11|06275|18790|EGIE3|33.3B|33300000000|40.81|1654287|6.94|43|2024-05-07|15/03/2024||0.94||2490000000|40.810001373291|1|2024-02-27|15/12/2023||0.9809||2610000000|40.810001373291|1
2024-01-22 12:48:18|06276|18672|EQTL3|38.39B|38390000000|34.37|7044785|27.34|36|2024-03-20|15/12/2023||0.6852||9770000000|34.369998931885|1|2023-11-09|15/09/2023|0.6287|0.5355|10360000000|8330000000|33.349998474121|1
2024-01-22 12:48:23|06277|18677|EZTC3|3.56B|3560000000|16.3|2223584|18.55|36|2024-05-09|15/03/2024||0.3254||323510000|16.299999237061|1|2024-03-14|15/12/2023||0.3058||318980000|16.299999237061|1
2024-01-22 12:48:31|06278|18682|FLRY3|8.92B|8920000000|16.32|2764477|14.21|43|2024-05-09|15/03/2024||0.325||1970000000|16.319999694824|1|2024-03-07|15/12/2023||0.1823||1780000000|16.319999694824|1
2024-01-22 12:48:37|06279|18691|GOAU4|10.2B|10200000000|9.76|11620852|-32.97|38|2024-02-20|15/12/2023||0.56||546120000|9.7600002288818|1|2023-11-06|15/09/2023|0.57|0.57|586680000|586680000|10.840000152588|1
2024-01-22 12:48:43|06280|18689|GGBR4|36.03B|36030000000|21.07|10001774|-32.87|39|2024-05-02|15/03/2024||0.9161||17490000000|21.069999694824|1|2024-02-20|15/12/2023||0.7766||15560000000|21.069999694824|1
2024-01-22 12:48:48|06281|1178707|GETT11|||4.81|268054|0}|6|2023-02-06|15/12/2022|||||4.8099999427795|1|2022-11-08|15/09/2022|||||4.8000001907349|1
2024-01-22 12:48:55|06282|18692|GOLL4|41.04B|41040000000|7.04|9513569|-8.21|39|2024-05-09|15/03/2024||0.2208||4960000000|7.039999961853|1|2024-03-07|15/12/2023||0.2208||5150000000|7.039999961853|1
2024-01-22 12:49:01|06283|1073236|HAPV3|30.13B|30130000000|4.02|74301793|-8.22|29|2024-05-09|15/03/2024||0.045||7230000000|4.0199999809265|1|2024-03-27|15/12/2023||0.0354||7100000000|4.0199999809265|1
2024-01-22 12:49:06|06284|18698|||||||43|2024-05-09|15/03/2024||0.5903||1860000000|32.810001373291|1|2024-03-13|15/12/2023||0.6366||2070000000|32.810001373291|1
2024-01-22 12:49:12|06285|18701|IGTA3|5.84B|5840000000|33.13|1641100|0|35|2022-05-10|15/03/2022||0.2434||183820000|33.130001068115|1|2022-03-01|15/12/2021||0.2765||226530000|33.130001068115|1
2024-01-22 12:49:17|06286|1030995|IRBR3|3.15B|3150000000|38.55|1862715|27.23|29|2024-05-15|15/03/2024||0.82||2330000000|38.549999237061|1|2024-03-27|15/12/2023||0.7603||1410000000|38.549999237061|1
2024-01-22 12:49:24|06287|18706|ITSA4|102.03B|102030000000|10.04|20380649|30.22|39|2024-05-13|15/03/2024||0.34||3520000000|10.039999961853|1|2024-03-18|15/12/2023||0.4||4110000000|10.039999961853|1
2024-01-22 12:49:30|06288|18708|ITUB4|298.41B|298410000000|32.94|24732259|26.21|39|2024-05-06|15/03/2024||0.9809||39950000000|32.939998626709|1|2024-02-05|15/12/2023||0.9438||39970000000|32.939998626709|1
2024-01-22 12:49:37|06289|18709|JBSS3|52.68B|52680000000|23.75|7286910|9.95|41|2023-11-13|15/09/2023||0.6814||95730000000|21.309999465942|1|2023-08-14|15/06/2023|-0.15|0.2024|89380000000|89380000000|19.35000038147|1
2024-01-22 12:49:42|06290|18711|JHSF3|3.38B|3380000000|4.98|3149084|3.53|35|2024-03-14|15/12/2023||0.10||419430000|4.9800000190735|1|2023-11-14|15/09/2023|0.12||350100000|387400000|4.5|1
2024-01-22 12:49:49|06291|102072|KLBN11|24.01B|24010000000|21.75|4737023|11.83|40|2024-04-25|15/03/2024||0.3456||4770000000|21.75|1|2024-02-07|15/12/2023||0.5566||4660000000|21.75|1
2024-01-22 12:49:56|06292|18770|RENT3|63.38B|63380000000|60.09|6671357|9.73|43|2024-05-13|15/03/2024||0.7496||8630000000|60.090000152588|1|2024-03-11|15/12/2023||0.6834||8320000000|60.090000152588|1
2024-01-22 12:50:03|06293|40434|LCAM3|12.26B|12260000000|24.15|3873539|0|33|2022-11-11|15/09/2022||0.5865||2740000000|24.14999961853|1|2022-08-12|15/06/2022||0.5335||2310000000|24.14999961853|1
2024-01-22 12:50:09|06294|1156708|LWSA3|3.4B|3400000000|5.76|9186438|-10.28|23|2024-05-09|15/03/2024||0.0286||353500000|5.7600002288818|1|2024-03-20|15/12/2023||0.036||351150000|5.7600002288818|1
2024-01-22 12:50:15|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|35|2022-05-12|15/03/2022||-0.0139||5970000000|6.5500001907349|1|2022-02-24|15/12/2021||0.502||9010000000|6.5500001907349|1
2024-01-22 12:50:20|06296|18724|LREN3|15.98B|15980000000|16.72|19264189|-18.64|43|2024-05-02|15/03/2024||0.0464||2920000000|16.719999313354|1|2024-03-14|15/12/2023||0.5323||4420000000|16.719999313354|1
2024-01-22 12:50:25|06297|18729|MGLU3|13.58B|13580000000|2.03|179612234|-46.86|41|2024-05-09|15/03/2024||0.005||10110000000|2.0299999713898|1|2024-03-07|15/12/2023||0.0131||11640000000|2.0299999713898|1
2024-01-22 12:50:32|06298|18736|MRFG3|8.67B|8670000000|9.25|8932895|12.94|43|2024-05-14|15/03/2024||-0.2052||32370000000|9.25|1|2024-03-27|15/12/2023||-0.1411||36000000000|9.25|1
2024-01-22 12:50:38|06299|1167031|CASH3|643.14M|643140000|7.43|2074841|-29.24|18|2024-05-09|15/03/2024||0.0184||129330000|7.4299998283386|1|2024-03-13|15/12/2023||-0.0009||127080000|7.4299998283386|1
2024-01-22 12:50:44|06300|18608|BEEF3|3.98B|3980000000|6.78|13239475|-56.29|43|2024-05-08|15/03/2024||0.66||6920000000|6.7800002098083|1|2024-03-06|15/12/2023||0.5131||7810000000|6.7800002098083|1
2024-01-22 12:50:50|06301|1163446|SOMA3|5.48B|5480000000|6.98|16800816|-26.6|21|2024-05-08|15/03/2024||0.0855||1340000000|6.9800000190735|1|2024-03-13|15/12/2023||0.1464||1450000000|6.9800000190735|1
2024-01-22 12:50:56|06302|18738|MRVE3|4.48B|4480000000|7.97|15891897|13.69|43|2024-05-08|15/03/2024||0.2204||1910000000|7.9699997901917|1|2024-02-29|15/12/2023||0.129||1970000000|7.9699997901917|1
2024-01-22 12:51:03|06303|18740|MULT3|16.09B|16090000000|27.63|2781200|24.29|43|2024-04-24|15/03/2024||0.4086||469440000|27.629999160767|1|2024-02-08|15/12/2023||0.526||580880000|27.629999160767|1
2024-01-22 12:51:10|06304|18742|NTCO3|23.8B|23800000000|17.24|9950895|42.83|43|2024-05-13|15/03/2024||0.0671||7070000000|17.239999771118|1|2024-03-11|15/12/2023||0.1986||9460000000|17.239999771118|1
2024-01-22 12:51:16|06305|1073664|GNDI3|41.17B|41170000000|66.95|6348955|0|19|2022-05-10|15/03/2022||0.1168||3680000000|66.949996948242|1|2022-03-16|15/12/2021||0.26||3320000000|66.949996948242|1
2024-01-22 12:51:22|06306|18749|PETR3|499.04B|499040000000|38.95|10478805|30.57|43|2024-05-13|15/03/2024||2.24||135940000000|38.950000762939|1|2024-03-07|15/12/2023||2.41||137290000000|38.950000762939|1
2024-01-22 12:51:27|06307|18750|PETR4|499.04B|499040000000|37.53|42836790|42.32|38|2024-05-13|15/03/2024||2.24||135940000000|37.529998779297|1|2024-03-07|15/12/2023||2.41||137290000000|37.529998779297|1
2024-01-22 12:51:34|06308|18697|PRIO3|37.31B|37310000000|44.61|10422993|8.54|39|2023-05-03|15/03/2023|1.37|1.46|2810000000|2810000000|33.520000457764|1|2023-03-01|15/12/2022|0.5627|0.2154|973010000|1130000000|33.700000762939|1
2024-01-22 12:51:40|06309|1165867|PETZ3|1.6B|1600000000|3.55|12767928|-40.03|19|2024-05-09|15/03/2024||0.033||867970000|3.5499999523163|1|2024-03-14|15/12/2023||0.0417||859040000|3.5499999523163|1
2024-01-22 12:51:46|06310|18764|QUAL3|747.12M|747120000|2.68|6474408|-51.09|40|2024-05-08|15/03/2024||0.02||428910000|2.6800000667572|1|2024-03-20|15/12/2023||0.0693||429970000|2.6800000667572|1
2024-01-22 12:51:53|06311|40436|RADL3|46.12B|46120000000|26.9|5457025|12.23|43|2024-04-30|15/03/2024||0.1828||9140000000|26.89999961853|1|2024-03-05|15/12/2023||0.1796||9030000000|26.89999961853|1
2024-01-22 12:51:58|06312|1167542|RDOR3|60.09B|60090000000|26.65|5043830|-5.6|0||
2024-01-22 12:52:06|06313|18593|RAIL3|41.53B|41530000000|22.4|13427269|22|24|2024-05-08|15/03/2024||0.165||3010000000|22.39999961853|1|2024-02-15|15/12/2023||0.0669||2590000000|22.39999961853|1
2024-01-22 12:52:13|06314|18776|SBSP3|51.95B|51950000000|76|2527741|41.79|43|2024-05-09|15/03/2024||1.31||5110000000|76|1|2024-03-21|15/12/2023||1.47||5590000000|76|1
2024-01-22 12:52:35|06315|18775|SANB11|112.27B|112270000000|30.21|2164420|3.6|43|2024-04-30|15/03/2024||0.8969||19740000000|30.209999084473|1|2024-01-31|15/12/2023||0.8057||19370000000|30.209999084473|1
2024-01-22 12:52:39|06316|1170443|ASAI3|19.33B|19330000000|14.3|12789198|-28.5|18|2024-05-09|15/03/2024||0.0971||17820000000|14.300000190735|1|2024-02-22|15/12/2023||0.2272||18950000000|14.300000190735|1
2024-01-22 12:52:47|06317|18653|CSNA3|22.98B|22980000000|17.33|8274559|-2.8|43|2024-05-08|15/03/2024||0.1694||10230000000|17.329999923706|1|2024-03-19|15/12/2023||0.4171||11320000000|17.329999923706|1
2024-01-22 12:52:52|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|0|36|2023-02-28|15/12/2022||0.5609||6020000000|22.25|1|2022-11-09|15/09/2022|0.2961|0.2961|5980000000|5850000000|24.379999160767|1
2024-01-22 12:52:57|06319|1055002|SUZB3|66.79B|66790000000|51.8|5611567|9.89|31|2024-05-09|15/03/2024||0.931||9550000000|51.799999237061|1|2024-02-28|15/12/2023||1.62||10110000000|51.799999237061|1
2024-01-22 12:53:02|06320|18804|TAEE11|12.87B|12870000000|37.35|1703530|5.78|37|2024-05-09|15/03/2024||0.72||578640000|37.349998474121|1|2024-03-07|15/12/2023||0.7361||591520000|37.349998474121|1
2024-01-22 12:53:09|06321|18817|VIVT3|83.9B|83900000000|50.65|2319013|28.33|43|2024-05-07|15/03/2024||0.7059||13430000000|50.650001525879|1|2024-02-20|15/12/2023||0.7778||13550000000|50.650001525879|1
2024-01-22 12:54:14|06322|18797|TIMS3|42.65B|42650000000|17.62|7851974|51.77|12|2024-05-07|15/03/2024||0.232||5910000000|17.620000839233|1|2024-02-06|15/12/2023||0.3812||6260000000|17.620000839233|1
2024-01-22 12:54:20|06323|18801|TOTS3|19.15B|19150000000|31.72|4074162|9|43|2024-05-08|15/03/2024||0.2367||1270000000|31.719999313354|1|2024-02-07|15/12/2023||0.3079||1180000000|31.719999313354|1
2024-01-22 12:54:27|06324|18807|UGPA3|30.13B|30130000000|27.66|6425626|119.18|39|2024-05-08|15/03/2024||0.3888||30150000000|27.659999847412|1|2024-02-28|15/12/2023||0.4292||32220000000|27.659999847412|1
2024-01-22 12:54:34|06325|18812|USIM5|10.24B|10240000000|8.5|12001638|2.53|43|2024-04-18|15/03/2024||0.0761||6330000000|8.5|1|2024-02-09|15/12/2023||-0.0968||6250000000|8.5|1
2024-01-22 12:54:39|06326|18814|VALE3|293.02B|293020000000|68.1|24452807|-27.55|43|2024-04-24|15/03/2024||2.81||44860000000|68.099998474121|1|2024-02-22|15/12/2023||4.26||63450000000|68.099998474121|1
2024-01-22 12:54:45|06327|986421|BHIA3|591.08M|591080000|9.35|3923814|-81.17|31|2024-05-08|15/03/2024||-1.41||7580000000|9.3500003814697|1|2024-03-13|15/12/2023||-6.14||8440000000|9.3500003814697|1
2024-01-22 12:54:51|06328|18820|WEGE3|140.46B|140460000000|33.48|7214148|-10.31|43|2024-05-01|15/03/2024||0.3038||8870000000|33.479999542236|1|2024-02-21|15/12/2023||0.3331||8670000000|33.479999542236|1
2024-01-22 12:54:58|06329|18673|YDUQ3|6.12B|6120000000|21.01|3809380|123.04|43|2024-05-09|15/03/2024||0.766||1410000000|21.010000228882|1|2024-03-14|15/12/2023||-0.0168||1270000000|21.010000228882|1
2024-01-22 12:55:04|06330|101278|ABMM|9.61T|9610000000000|3,490|1396178|10.43|28|2024-04-02|15/12/2023|||||3490|1|2023-10-31|15/09/2023|||||3850|1
2024-01-22 12:55:10|06331|101279|ACES|13.87T|13870000000000|810|60980092|74.67|37|2024-03-28|15/12/2023||||1769000000000|810|1|2023-10-31|15/09/2023|||1859000000000|1859000000000|830|1
2024-01-22 12:55:15|06332|1179331|KUAS|65.93B|65930000000|52|1372040|-7.27|6|2023-04-28|15/03/2023|0.89||29510000000||51|1|2023-03-29|15/12/2022|3.69||51190000000||51|1
2024-01-22 12:55:20|06333|101280|ACST|1.72T|1720000000000|136|10587197|-9.87|30|2024-04-16|15/03/2024|||||136|1|2024-02-22|15/12/2023|||||136|1
2024-01-22 12:55:26|06334|101282|ADHI|2.54T|2540000000000|302|19266071|-29.2|30|2024-02-28|15/12/2023|||||302|1|2023-11-02|15/09/2023|||||392|1
2024-01-22 12:55:32|06335|101283|ASSA|2.92T|2920000000000|790|11058392|8.22|29|2024-03-26|15/12/2023|||||790|1|2023-10-30|15/09/2023|||||835|1
2024-01-22 12:55:39|06336|101284|ADMF|11.33T|11330000000000|11,325|92330|26.1|28|2024-02-09|15/12/2023|||||11325|1|2023-11-02|15/09/2023|||||10400|1
2024-01-22 12:55:45|06337|1159434|RONY|380B|380000000000|308|120214|-62|12|2022-11-17|15/06/2022|-1.57||404100000||800|1|2022-11-16|15/03/2022|2.43||6460000000||800|1
2024-01-22 12:55:50|06338|1156772|AYLS|42.67B|42670000000|50|1478583|-43.18|12|2023-04-01|15/12/2022|-2.42||1230000000||71|1|2022-12-01|15/09/2022|0.03||3390000000||68|1
2024-01-22 12:55:56|06339|101286|APLN|2.86T|2860000000000|126|15598310|-14.67|28|2024-03-29|15/12/2023|||||126|1|2023-11-29|15/09/2023|||||134|1
2024-01-22 12:56:02|06340|943660|TARA|90.63B|90630000000|9|396676|-84|24|2023-03-31|15/12/2022|-0.14||681800000||50|1|2022-11-29|15/09/2022|-0.02||954500000||50|1
2024-01-22 12:56:08|06341|101373|CMPP|1.29T|1290000000000|121|334475|-30.86|24|2023-05-12|15/03/2023|1.93||1373500000000||122|1|2023-05-05|15/12/2022|-15.56||1272700000000||125|1
2024-01-22 12:56:14|06342|101287|ADES|5.60T|5600000000000|9,500|159940|34.04|25|2023-05-02|15/03/2023|151.61||376700000000||8275|1|2023-03-31|15/12/2022|210.73||366800000000||7075|1
2024-01-22 12:56:19|06343|101288|AIMS|201.30B|201300000000|915|2361213|291.3|25|2023-05-08|15/03/2023|1.8||9760000000||244|1|2023-04-12|15/12/2022|-17.2||1760000000||268|1
2024-01-22 12:56:24|06344|101289|AKRA|32.27T|32270000000000|1,635|21985941|22.64|30|2024-03-19|15/12/2023||||11300000000000|1635|1|2023-10-25|15/09/2023|||10123000000000|10123000000000|1460|1
2024-01-22 12:56:30|06345|101409|GAMA|180.20B|180200000000|18|19900|-64|23|2022-10-31|15/09/2022|-0.74||1310000000||50|1|2022-08-31|15/06/2022|-0.94||1730000000||50|1
2024-01-22 12:56:35|06346|953124|ALKA|234.54B|234540000000|462|342065|46.2|24|2023-05-05|15/03/2023|8.86||705700000000||396|1|2023-04-13|15/12/2022|79.34||1434400000000||412|1
2024-01-22 12:56:40|06347|101290|||||||41|2024-04-29|15/03/2024||10.3|||163|1|2024-04-01|15/12/2023||16.99|||163|1
2024-01-22 12:56:47|06348|1025106|FIRE|166.72B|166720000000|113|43062217|-8.66|25|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1
2024-01-22 12:56:53|06349|101291|ALDO|931.75B|931750000000|690|247900|-13.21|24|2023-03-31|15/12/2022|3.91||301400000000||740|1|2022-10-28|15/09/2022|15.83||333300000000||800|1
2024-01-22 12:56:59|06350|101292|ALMI|721.22B|721220000000|189|381224|-31.58|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2024-01-22 12:57:05|06351|955951|ATIC|935.41B|935410000000|404|315951|4.79|25|2023-04-12|15/12/2022|-11.47||2408100000000||376|1|2022-11-30|15/09/2022|-0.94||1668600000000||392|1
2024-01-22 12:57:10|06352|101293|OKAS|256.33B|256330000000|108|11913554|-30.38|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2024-01-22 12:57:16|06353|1031278|NASA|187.08B|187080000000|17|206705|-66|26|2023-05-02|15/03/2023|0.05||3210000000||50|1|2023-04-05|15/12/2022|0.11||5080000000||50|1
2024-01-22 12:57:21|06354|1156865|ASPI|96.14B|96140000000|142|3118521|56.67|15|2023-05-03|15/03/2023|0.32||4040000000||116|1|2023-04-12|15/12/2022|-3.58||1500000000||118|1
2024-01-22 12:57:26|06355|1091190|ANDI|467.50B|467500000000|50|15804|0|22|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1
2024-01-22 12:57:33|06356|991135|AGII|4.60T|4600000000000|1,500|239476|-20.37|30|2024-04-09|15/12/2023|||||1500|1|2023-10-31|15/09/2023|||||1610|1
2024-01-22 12:57:39|06357|101294|ANTM|39.53T|39530000000000|1,645|38419043|-29.09|40|2024-03-11|15/12/2023||57.29||9726600000000|1645|1|2023-10-30|15/09/2023||52.82|9238000000000|9218940000000|1725|1
2024-01-22 12:57:44|06358|998092|AKKU|322.47B|322470000000|50|3905798|0|24|2023-05-12|15/12/2022|-6.02||1730000000||50|1|2022-11-01|15/09/2022|0.56||1130000000||50|1
2024-01-22 12:57:50|06359|101295|APEX|517.89B|517890000000|183|12317618|1.61|29|2023-10-31|15/09/2023|||||232|1|2023-08-01|15/06/2023|||||186|1
2024-01-22 12:57:55|06360|1174687|ARCI|9.39T|9390000000000|378|30794619|-1.05|0||
2024-01-22 12:58:01|06361|101209|AKPI|446.94B|446940000000|730|10502|-39.84|26|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1
2024-01-22 12:58:06|06362|953931|ARGO|3.11T|3110000000000|980|15632|-17.92|13|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1
2024-01-22 12:58:12|06363|101296|APII|200.09B|200090000000|186|172121|-3.06|25|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1
2024-01-22 12:58:18|06364|1096062|DIGI|26.00B|26000000000|16|692439|-70|21|2023-03-31|15/12/2022|-1.44||13610000000||50|1|2022-10-31|15/09/2022|-2.93||9080000000||50|1
2024-01-22 12:58:24|06365|1141610|ARKA|100B|100000000000|50|1481690|0|15|2023-05-08|15/03/2023|1.17||48250000000||50|1|2023-04-01|15/12/2022|-2.1||67480000000||50|1
2024-01-22 12:58:30|06366|1122744|JAYA|93.42B|93420000000|117|2521833|8.33|18|2023-04-12|15/12/2022|0.01||20290000000||108|1|2022-11-22|15/09/2022|1.6||20790000000||103|1
2024-01-22 12:58:35|06367|1025099|ARMY|450.31B|450310000000|50|13713920|0|19|2021-12-01|15/09/2021|0.18||10210000000||50|1|2021-11-03|15/06/2021|0.11||18980000000||50|1
2024-01-22 12:58:41|06368|101297|ARTA|1.21T|1210000000000|2,710|11630|28.97|25|2023-04-27|15/03/2023|4.67||16680000000||2050|1|2023-03-29|15/12/2022|9.13||19960000000||2120|1
2024-01-22 12:58:46|06369|101298|ARNA|5.13T|5130000000000|705|3110351|-31.1|31|2024-04-15|15/03/2024|||||705|1|2024-02-13|15/12/2023|||||705|1
2024-01-22 12:58:52|06370|101302|AMFG|2.55T|2550000000000|5,875|61881|7.31|28|2024-03-28|15/12/2023|||||5875|1|2023-11-01|15/09/2023|||||5750|1
2024-01-22 12:58:58|06371|1156445|AMOR|2.24T|2240000000000|980|13656|-24.91|21|2024-04-19|15/03/2024|||||980|1|2024-01-22|15/12/2023|||||1010|1
2024-01-22 12:59:03|06372|101303|POLY|124.79B|124790000000|50|6753|-3.85|5|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1
2024-01-22 12:59:09|06373|101208|MYTX|426.10B|426100000000|55|19097|1.92|25|2023-04-28|15/03/2023|-19.88||301200000000||69|1|2023-03-27|15/12/2022|-14.73||324100000000||76|1
2024-01-22 12:59:15|06374|1155848|AGAR|106B|106000000000|106|443|-61.59|18|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1
2024-01-22 12:59:20|06375|101304|APLI|763.10B|763100000000|560|47495|154.63|25|2023-03-31|15/12/2022|12.06||132200000000||288|1|2022-10-31|15/09/2022|11.82||143400000000||266|1
2024-01-22 12:59:27|06376|101305|AALI|13.52T|13520000000000|7,025|565705|-12.69|39|2024-02-21|15/12/2023||||3851000000000|7025|1|2023-10-30|15/09/2023|||6291000000000|6291000000000|7075|1
2024-01-22 12:59:34|06377|101306|ASGR|1.23T|1230000000000|910|1302359|-3.66|29|2024-04-10|15/03/2024|||||910|1|2024-02-21|15/12/2023|||||910|1
2024-01-22 12:59:40|06378|101307|ASII|211.53T|2.1153E+14|5,225|49901362|-9.32|41|2024-04-24|15/03/2024||190.18|||5225|1|2024-02-28|15/12/2023||192.49||62252000000000|5225|1
2024-01-22 12:59:47|06379|101308|AUTO|11.57T|11570000000000|2,400|3845663|71.84|29|2024-04-16|15/03/2024|||||2400|1|2024-02-20|15/12/2023|||||2400|1
2024-01-22 12:59:51|06380|101347|BIPI|5.93T|5930000000000|93|338272294|-36.55|9|2023-10-31|15/09/2023|||||120|1|2023-07-31|15/06/2023|||||132|1
2024-01-22 12:59:56|06381|102973|ABDA|3.41T|3410000000000|5,500|800|-14.93|22|2022-07-29|15/06/2022|19.19||156200000000||6375|1|2022-04-28|15/03/2022|89.3||191700000000||6275|1
2024-01-22 13:00:03|06382|102978|ASBI|240.39B|240390000000|690|61088|37.55|25|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1
2024-01-22 13:00:08|06383|101299|ASDM|182.78B|182780000000|476|71910|-48.39|25|2023-04-26|15/03/2023|17.6||42460000000||950|1|2023-04-13|15/12/2022|54.08||47450000000||930|1
2024-01-22 13:00:14|06384|943651|ASJT|168.00B|168000000000|120|294595|-0.81|25|2023-04-27|15/03/2023|0.21||32590000000||121|1|2023-03-31|15/12/2022|0.27||23480000000||127|1
2024-01-22 13:00:21|06385|1141612|LIFE|12.65T|12650000000000|6,025|10423|3.88|19|2023-05-02|15/03/2023|32.23||493100000000||5550|1|2023-03-31|15/12/2022|60.22||690200000000||5775|1
2024-01-22 13:00:27|06386|1056518|JMAS|60.00B|60000000000|60|6663256|-11.59|22|2023-05-08|15/03/2023|-0.28||27520000000||52|1|2023-04-01|15/12/2022|-2.58||21590000000||57|1
2024-01-22 13:00:32|06387|101309|ASMI|447.92B|447920000000|50|4082567|-48.98|24|2023-05-02|15/03/2023|-2.12||94580000000||50|1|2023-04-04|15/12/2022|-2.96||98930000000||52|1
2024-01-22 13:00:38|06388|101301|ASRM|459.47B|459470000000|1,510|753|-6.21|24|2023-04-17|15/12/2022|112.26||464400000000||1650|1|2022-11-29|15/09/2022|31.08||465300000000||1670|1
2024-01-22 13:00:43|06389|1079934|TUGU|3.82T|3820000000000|1,075|3328214|42.39|20|2023-04-21|15/03/2023|519.4||738400000000||2370|0.5|2023-04-06|15/12/2022|63.01||786900000000||1985|0.5
2024-01-22 13:00:48|06390|962000|AMIN|163.08B|163080000000|151|332651|23.44|24|2023-04-28|15/01/2023|3.41||60430000000||116|1|2022-12-20|15/10/2022|2.02||63510000000||108|1
2024-01-22 13:00:53|06391|101310|ARII|754.82B|754820000000|220|236775|-21.99|5|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1
2024-01-22 13:00:59|06392|101210|ANJT|2.47T|2470000000000|735|924897|12.12|18|2024-03-22|15/12/2023|||||735|1|2023-10-31|15/09/2023|||||730|1
2024-01-22 13:01:04|06393|101312|BNBR|1.10T|1100000000000|50|6890423|-28.57|28|2024-03-28|15/12/2023|||||50|1|2023-10-27|15/09/2023|||||50|1
2024-01-22 13:01:10|06394|101313|UNSP|260.02B|260020000000|104|1398587|-15.62|28|2023-11-30|15/09/2023|||||109|1|2023-09-27|15/06/2023|||||116|1
2024-01-22 13:01:16|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|27|2023-11-10|15/09/2023|||||50|1|2023-08-02|15/06/2023|||||50|1
2024-01-22 13:01:21|06396|101315|ELTY|2.18T|2180000000000|50|8144|0|27|2023-11-27|15/06/2023|||||50|1|2023-11-18|15/09/2023|||||50|1
2024-01-22 13:01:26|06397|1137584|BOLA|948B|948000000000|164|592117|-27.52|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2024-01-22 13:01:31|06398|102131|BALI|4.64T|4640000000000|1,180|875215|55.97|24|2023-03-02|15/12/2022|15.19||243000000000||800|1|2022-10-31|15/09/2022|12.64||245500000000||800|1
2024-01-22 13:01:37|06399|943645|AGRS|2.99T|2990000000000|80|6193941|-13.04|25|2023-05-02|15/03/2023|2.02||481900000000||86|1|2023-03-14|15/12/2022|1.06||-70580000000||84|1
2024-01-22 13:01:42|06400|1156365|AMAR|5.46T|5460000000000|300|2057487|30.43|18|2023-11-01|15/09/2023|||367920000000|367850000000|316|1|2023-04-18|15/03/2023|1.26||302300000000||326|1
2024-01-22 13:01:48|06401|101316|INPC|1.44T|1440000000000|71|3776470|2.9|25|2023-05-02|15/03/2023|1.67||383200000000||63|1|2023-03-31|15/12/2022|-1.28||444700000000||67|1
2024-01-22 13:01:54|06402|962597|ARTO|50.58T|50580000000000|3,650|38955975|9.03|29|2024-04-26|15/03/2024||3.31||433000000000|3650|1|2024-03-08|15/12/2023||2.12||578060000000|3650|1
2024-01-22 13:02:00|06403|1165985|BBSI|13.42T|13420000000000|3,680|5773|25.51|12|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1
2024-01-22 13:02:05|06404|1076597|BRIS|95.45T|95450000000000|2,090|27399308|45.13|24|2024-01-25|15/12/2023|||||2090|1|2023-10-31|15/09/2023|29.9|29.9|5192000000000|5192000000000|1510|1
2024-01-22 13:02:11|06405|101318|BBKP|14.87T|14870000000000|80|73750500|-36.21|28|2024-03-29|15/12/2023|||||80|1|2023-11-02|15/09/2023|||||75|1
2024-01-22 13:02:17|06406|101211|BNBA|2.35T|2350000000000|700|714986|-22.78|25|2023-05-02|15/03/2023|2.36||139300000000||605|1|2023-03-10|15/12/2022|-1.83||137600000000||845|1
2024-01-22 13:02:23|06407|101319|BACA|2.57T|2570000000000|130|8875111|-0.76|25|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1
2024-01-22 13:02:29|06408|101354|BBCA|1,186.52T|1.18652E+15|9,625|71805098|15.96|41|2024-04-25|15/03/2024||106.32||25941730000000|9625|1|2024-01-25|15/12/2023||102.26||26029360000000|9625|1
2024-01-22 13:02:34|06409|943652|BNGA|43.52T|43520000000000|1,745|6510400|48.51|30|2024-02-16|15/12/2023|||||1745|1|2023-10-27|15/09/2023|66.9|66.9|4488000000000||1675|1
2024-01-22 13:02:41|06410|101320|BDMN|28.05T|28050000000000|2,870|1105135|9.62|39|2024-02-16|15/12/2023|||||2870|1|2023-10-30|15/09/2023|||||2650|1
2024-01-22 13:02:46|06411|943661|DNAR|2.06T|2060000000000|122|1111613|-25.15|24|2023-03-21|15/12/2022|0.2||224500000000||121|1|2022-10-31|15/09/2022|0.37||198800000000||165|1
2024-01-22 13:02:52|06412|978769|BGTG|1.73T|1730000000000|73|14233332|-18.48|25|2023-05-02|15/03/2023|0.37||160700000000||67|1|2023-04-05|15/12/2022|0.86||139900000000||69|1
2024-01-22 13:02:58|06413|958362|BBHI|27.43T|27430000000000|1,275|2516919|-26.47|27|2024-03-28|15/12/2023|||||1275|1|2023-10-30|15/09/2023|||292000000000||1200|1
2024-01-22 13:03:08|06414|101323|BINA|25.69T|25690000000000|4,230|329462|8.97|26|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2024-01-22 13:03:13|06415|1177004|BCIC|2.19T|2190000000000|121|912792|-6.92|11|2023-03-28|15/12/2022|0.09||541100000000||106|1|2022-10-28|15/09/2022|2.88||471500000000||131|1
2024-01-22 13:03:19|06416|101325|BMRI|600.60T|6.006E+14|6,500|71779118|30.83|41|2024-04-23|15/03/2024||153.94||36368860000000|6500|1|2024-01-30|15/12/2023||125.84||35582730000000|6500|1
2024-01-22 13:03:25|06417|101213|BMAS|10.13T|10130000000000|565|121403|-52.52|25|2023-05-02|15/03/2023|2.47||259800000000||1225|1|2023-03-31|15/12/2022|4||257300000000||1415|1
2024-01-22 13:03:32|06418|101326|MAYA|3.73T|3730000000000|206|9846313|-58.45|25|2023-04-28|15/03/2023|3||2229500000000||496|1|2023-04-11|15/12/2022|-7.08||2062600000000||488|1
2024-01-22 13:03:39|06419|101324|BNII|18.90T|18900000000000|248|1159790|9.65|28|2024-02-16|15/12/2023|||||248|1|2023-11-02|15/09/2023|||||242|1
2024-01-22 13:03:43|06420|101327|MEGA|61.02T|61020000000000|5,250|102216|-4.59|25|2023-05-02|15/03/2023|83.93||3178600000000||4990|1|2023-02-02|15/12/2022|120.26||3657300000000||5575|1
2024-01-22 13:03:49|06421|101328|BBMD|7.61T|7610000000000|1,890|15965|-3.57|24|2023-04-11|15/12/2022|32.91||349900000000||1945|1|2022-10-28|15/09/2022|36.33||350900000000||2010|1
2024-01-22 13:03:54|06422|101322|BABP|2.07T|2070000000000|62|24695943|-32.97|24|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1
2024-01-22 13:03:59|06423|1174794|MASB|4.95T|4950000000000|3,570|53152|3.48|12|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1
2024-01-22 13:04:05|06424|101329|NOBU|6.63T|6630000000000|895|2987387|77.23|25|2023-04-27|15/03/2023|6.03||362800000000||486|1|2023-03-09|15/12/2022|6.17||350100000000||520|1
2024-01-22 13:04:10|06425|101317|BBNI|206.07T|2.0607E+14|5,525|48636606|-39.06|41|2024-04-23|15/03/2024||159.26||16414500000000|5525|1|2024-01-25|15/12/2023||136.7||16250300000000|5525|1
2024-01-22 13:04:15|06426|1169504|BANK|17.62T|17620000000000|1,270|15411522|-16.32|13|2023-07-28|15/06/2023|||||1295|1|2023-05-08|15/03/2023|-3.15||72040000000||1380|1
2024-01-22 13:04:22|06427|101216|NISP|27.99T|27990000000000|1,220|8617148|63.09|28|2024-01-31|15/12/2023|||||1220|1|2023-10-31|15/09/2023|||||1115|1
2024-01-22 13:04:27|06428|101217|BSWD|5.20T|5200000000000|1,425|550|-18.57|24|2023-04-05|15/12/2022|2.29||66310000000||1750|1|2022-10-31|15/09/2022|-7.52||65020000000||1750|1
2024-01-22 13:04:32|06429|101331|PNBN|27.09T|27090000000000|1,125|2315508|-19.06|30|2024-03-26|15/12/2023|||||1125|1|2023-10-26|15/09/2023|||||1165|1
2024-01-22 13:04:38|06430|101332|PNBS|2.10T|2100000000000|54|9831249|-16.67|24|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1
2024-01-22 13:04:44|06431|101330|BJBR|12.40T|12400000000000|1,190|1595640|-12.55|37|2024-03-26|15/12/2023|||||1190|1|2023-10-25|15/09/2023|||2301000000000||1120|1
2024-01-22 13:04:51|06432|101335|BEKS|2.59T|2590000000000|50|253602|0|25|2023-04-27|15/03/2023|-0.55||123500000000||50|1|2023-03-30|15/12/2022|-2.18||177300000000||50|1
2024-01-22 13:04:56|06433|101333|BJTM|9.84T|9840000000000|655|4860505|-8.33|30|2024-03-15|15/12/2023|||||655|1|2023-10-30|15/09/2023|||1405000000000||610|1
2024-01-22 13:05:02|06434|101334|BNLI|34.01T|34010000000000|940|66729|-9.27|28|2024-03-04|15/12/2023|||||940|1|2023-10-30|15/09/2023|||3032000000000||905|1
2024-01-22 13:05:08|06435|101218|BKSW|2.67T|2670000000000|76|1739787|-21.21|24|2023-04-13|15/12/2022|-3.06||262400000000||88|1|2022-10-31|15/09/2022|-24.39||241600000000||108|1
2024-01-22 13:05:12|06436|101356|AGRO|7.69T|7690000000000|314|61315119|-16.85|25|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2024-01-22 13:05:17|06437|101336|BBRI|871.18T|8.7118E+14|5,775|126230674|24.73|40|2024-04-24|15/03/2024||113.68||48634630000000|5775|1|2024-01-26|15/12/2023||95.92||45625650000000|5775|1
2024-01-22 13:05:24|06438|101337|BSIM|17.15T|17150000000000|870|63444|2.94|25|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1
2024-01-22 13:05:31|06439|101339|BTPN|20.95T|20950000000000|2,600|26776|7.02|39|2024-02-23|15/12/2023|||||2600|1|2023-10-19|15/09/2023|||||2620|1
2024-01-22 13:05:37|06440|101338|BBTN|19.10T|19100000000000|1,375|18316768|3.04|41|2024-04-19|15/03/2024|||||1375|1|2024-02-06|15/12/2023||||4128000000000|1375|1
2024-01-22 13:05:42|06441|1084855|BTPS|12.59T|12590000000000|1,635|8982062|-36.96|25|2024-02-07|15/12/2023|||||1635|1|2023-10-19|15/09/2023|||1363000000000|1362500000000|1870|1
2024-01-22 13:05:48|06442|101340|BVIC|1.44T|1440000000000|92|4389262|-11.76|25|2023-05-02|15/03/2023|2.91||506600000000||91|1|2023-04-26|15/12/2022|6.87||632200000000||87|1
2024-01-22 13:05:55|06443|101341|MCOR|2.92T|2920000000000|77|3630989|-1.28|25|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1
2024-01-22 13:06:00|06444|101321|SDRA|4.88T|4880000000000|570|135435|0.88|25|2023-04-29|15/03/2023|23.25||964200000000||570|1|2023-03-02|15/12/2022|27.55||939300000000||580|1
2024-01-22 13:06:06|06445|945176|BBYB|4.24T|4240000000000|356|156506845|-47.94|28|2024-03-05|15/12/2023|||||356|1|2023-11-28|15/09/2023|||1047000000000||372|1
2024-01-22 13:06:11|06446|101342|BSSR|9.79T|9790000000000|3,740|717760|-12.12|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2024-01-22 13:06:16|06447|101343|BRPT|101.98T|1.0198E+14|1,090|256032707|29.94|20|2024-03-29|15/12/2023|||||1090|1|2023-10-31|15/09/2023|||||1005|1
2024-01-22 13:06:24|06448|102974|BPFI|1.05T|1050000000000|392|20220|-32.98|25|2023-05-09|15/03/2023|9.03||84990000000||328|1|2023-03-24|15/12/2022|-0.21||56960000000||344|1
2024-01-22 13:06:30|06449|943658|BPII|5.12T|5120000000000|10,350|1500|-3.27|25|2023-05-02|15/03/2023|44.64||245700000000||10850|1|2023-04-14|15/12/2022|-994.58||34770000000||10700|1
2024-01-22 13:06:36|06450|1088203|BPTR|314.53B|314530000000|89|2570156|-66.42|20|2023-03-31|15/12/2022|-0.94||94690000000||138|1|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1
2024-01-22 13:06:42|06451|1158984|BESS|784.42B|784420000000|222|7022803|36.53|15|2023-05-03|15/03/2023|5.19||82290000000||158|1|2023-04-12|15/12/2022|5.07||99180000000||161|1
2024-01-22 13:06:47|06452|101344|BYAN|660.00T|6.6E+14|19,800|97849|-8.54|28|2024-03-27|15/12/2023|||||19800|1|2023-11-30|15/09/2023|||||19275|1
2024-01-22 13:06:53|06453|101219|BAYU|485.68B|485680000000|1,375|407506|39|25|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1
2024-01-22 13:06:59|06454|101345|BAPA|43.02B|43020000000|65|9230756|-21.43|24|2023-05-02|15/03/2023|-1.34||906000000||73|1|2023-04-18|15/12/2022|-0.83||1060000000||75|1
2024-01-22 13:07:05|06455|101346|BEST|1.30T|1300000000000|135|10674857|4.58|40|2024-03-28|15/12/2023|||||135|1|2023-10-27|15/09/2023|||99000000000||140|1
2024-01-22 13:07:10|06456|101220|RMBA|11.14T|11140000000000|306|694900|0|28|2024-04-09|15/12/2023|||||306|1|2023-10-31|15/09/2023|||||306|1
2024-01-22 13:07:15|06457|1171376|BEBS|2.25T|2250000000000|50|25310|-91.6|12|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1
2024-01-22 13:07:21|06458|1141290|BLUE|152.15B|152150000000|362|114981|26.39|18|2023-04-06|15/12/2022|-0.76||32620000000||286|1|2022-12-02|15/09/2022|15.85||41670000000||294|1
2024-01-22 13:07:27|06459|1164039|BLTA|1.3T|1300000000000|50|40462|0|16|2023-11-01|15/09/2023|||||50|1|2023-08-01|15/06/2023|||||50|1
2024-01-22 13:07:32|06460|101349|BRNA|959.53B|959530000000|980|10187|-2.97|24|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1
2024-01-22 13:07:38|06461|101350|BTON|288.00B|288000000000|400|11116|-6.57|25|2023-05-04|15/03/2023|-8.59||36420000000||406|1|2023-04-03|15/12/2022|19.76||40540000000||404|1
2024-01-22 13:07:45|06462|101351|BFIN|18.65T|18650000000000|1,240|15248727|3.91|30|2024-02-14|15/12/2023|||||1240|1|2023-10-25|15/09/2023|20.5||1312000000000|1280000000000|1015|1
2024-01-22 13:07:50|06463|1152820|BAPI|279.6B|279600000000|50|1400|0|16|2022-11-30|15/09/2022|0.01||499000000||50|1|2022-08-31|15/06/2022|0.06||9500000000||50|1
2024-01-22 13:07:54|06464|1159527|BHAT|2T|2000000000000|398|121710482|-52.66|15|2023-04-28|15/03/2023|0.31||26490000000||765|1|2023-03-31|15/12/2022|0.35||37080000000||780|1
2024-01-22 13:08:00|06465|101352|BIPP|251.43B|251430000000|50|1823|0|25|2023-05-04|15/03/2023|-0.62||69470000000||50|1|2023-04-11|15/12/2022|0.73||53550000000||50|1
2024-01-22 13:08:06|06466|1141285|PAMG|228.13B|228130000000|74|57249503|15.87|19|2023-04-26|15/03/2023|0.09||13610000000||55|1|2023-03-28|15/12/2022|-0.41||13960000000||56|1
2024-01-22 13:08:12|06467|955952|BIKA|30.21B|30210000000|51|88756|-42.7|25|2023-05-05|15/03/2023|30.21||17790000000||83|1|2023-04-18|15/12/2022|-175.77||427400000000||89|1
2024-01-22 13:08:17|06468|945724|BMSR|382.54B|382540000000|330|186624|-51.71|25|2023-04-28|15/03/2023|19.04||1221600000000||428|1|2023-04-13|15/12/2022|23||1127200000000||460|1
2024-01-22 13:08:24|06469|994431|BOGA|4.24T|4240000000000|1,115|126976761|-11.11|25|2023-04-28|15/03/2023|1.98||222900000000||1230|1|2023-03-31|15/12/2022|-0.4||241100000000||1235|1
2024-01-22 13:08:30|06470|101353|BISI|4.59T|4590000000000|1,530|353856|-3.47|29|2024-04-08|15/12/2023|||||1530|1|2023-10-31|15/09/2023|||||1580|1
2024-01-22 13:08:36|06471|1130941|POSA|419.44B|419440000000|50|0|0|16|2023-05-02|15/03/2023|-2.85||13770000000||50|1|2023-04-13|15/12/2022|-13.16||15310000000||50|1
2024-01-22 13:08:42|06472|943663|BIRD|4.29T|4290000000000|1,715|2554713|30.07|30|2024-03-26|15/12/2023|||||1715|1|2023-10-27|15/09/2023|||1137200000000|1137400000000|2030|1
2024-01-22 13:08:48|06473|1062863|BOSS|70.00B|70000000000|50|1327555|-55.75|23|2022-11-30|15/09/2022|52.72||210800000000||67|1|2022-08-31|15/06/2022|11.78||136500000000||64|1
2024-01-22 13:08:53|06474|1163263|SOFA|26.46B|26460000000|16|206616|-40.74|6|2023-03-31|15/12/2022|0.51||47030000000||23|1|2022-08-01|15/06/2022|-1.37||18540000000||39|1
2024-01-22 13:08:59|06475|101221|BBLD|1.05T|1050000000000|635|103219|7.96|26|2023-05-02|15/03/2023|14.8||162700000000||530|1|2023-03-30|15/12/2022|21.97||156100000000||505|1
2024-01-22 13:09:05|06476|101357|BULL|2.25T|2250000000000|160|89341238|8.78|20|2023-11-02|15/09/2023|||||77|1|2023-07-27|15/06/2023|||||98|1
2024-01-22 13:09:12|06477|101358|BUDI|1.30T|1300000000000|288|554330|28.18|28|2024-03-19|15/12/2023|||||288|1|2023-10-31|15/09/2023|||||246|1
2024-01-22 13:09:20|06478|955767|BUKK|2.79T|2790000000000|1,055|12042|2.43|24|2023-03-24|15/12/2022|44.6||1742800000000||960|1|2022-10-28|15/09/2022|58.88||637100000000||1095|1
2024-01-22 13:09:25|06479|1175886|BUKA|20.1T|20100000000000|190|96975268|-24.42|15|2024-04-10|15/12/2023||-4.74|||190|1|2023-10-26|15/09/2023|-3.75|-0.0347|1158000000000|1157950000000|204|1
2024-01-22 13:09:32|06480|101599|PTBA|29.29T|29290000000000|2,550|10784384|-26.61|41|2024-04-25|15/03/2024||224.91||12916480000000|2550|1|2024-03-07|15/12/2023||108.86||9673880000000|2550|1
2024-01-22 13:09:37|06481|101359|BKDP|428.30B|428300000000|57|13651462|-27.85|24|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1
2024-01-22 13:09:43|06482|101360|BUVA|1.17T|1170000000000|57|7148775|-3.33|22|2023-05-11|15/06/2022|-2.32||44480000000||60|1|2023-04-17|15/12/2022|-26.03||225900000000||60|1
2024-01-22 13:09:49|06483|1159526|BBSS|374.4B|374400000000|77|6840745|9.86|17|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1
2024-01-22 13:09:55|06484|101361|BCIP|85.79B|85790000000|60|4905933|-8.96|24|2023-05-08|15/03/2023|3.38||22870000000||60|1|2023-04-24|15/12/2022|-3.3||6550000000||58|1
2024-01-22 13:10:01|06485|101363|BUMI|34.16T|34160000000000|92|446189483|-40.51|30|2024-04-01|15/12/2023|||||92|1|2023-11-29|15/09/2023|||||111|1
2024-01-22 13:10:06|06486|101362|BRMS|23.25T|23250000000000|164|174537538|-10.75|27|2023-10-30|15/09/2023|||||190|1|2023-07-26|15/06/2023|||151910000000||171|1
2024-01-22 13:10:12|06487|101364|BSDE|21.85T|21850000000000|1,045|14329749|15.47|41|2024-04-26|15/03/2024||24.2|||1045|1|2024-03-28|15/12/2023||26.65||2829840000000|1045|1
2024-01-22 13:10:18|06488|101365|BTEK|2.31T|2310000000000|50|2438|0|25|2023-05-02|15/03/2023|-0.14||31100000000||50|1|2023-04-06|15/12/2022|-0.62||33480000000||50|1
2024-01-22 13:10:23|06489|1174873|BMHS|2.68T|2680000000000|314|725281|-26.76|15|2024-04-08|15/12/2023|||||314|1|2023-10-31|15/09/2023|||377000000000||392|1
2024-01-22 13:10:29|06490|1025102|HOKI|1.68T|1680000000000|174|64943335|78|27|2023-10-30|15/09/2023|||||143|1|2023-08-01|15/06/2023|||||83|1
2024-01-22 13:10:34|06491|1159432|CBMF|93.75B|93750000000|50|12033|0|18|2023-05-02|15/03/2023|-2.17||1820000000||50|1|2023-04-11|15/12/2022|-1.16||5560000000||50|1
2024-01-22 13:10:39|06492|1097641|CAKK|199.75B|199750000000|166|4525146|-1.18|19|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1
2024-01-22 13:10:44|06493|1056519|CAMP|2.05T|2050000000000|348|487651|9.41|24|2023-05-02|15/03/2023|5.81||270100000000||340|1|2023-03-31|15/12/2022|2.81||270600000000||324|1
2024-01-22 13:10:50|06494|986048|CASA|39.22T|39220000000000|720|170159005|-2.04|25|2023-05-05|15/03/2023|0.08||1709700000000||685|1|2023-04-06|15/12/2022|-0.22||2443200000000||705|1
2024-01-22 13:10:55|06495|101367|MTFN|1.59T|1590000000000|50|100|0|25|2022-12-01|15/09/2022|-0.14||116400000000||50|1|2022-08-26|15/06/2022|-0.01||98510000000||50|1
2024-01-22 13:11:00|06496|101368|CANI|41.67B|41670000000|50|45407|-33.33|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2024-01-22 13:11:07|06497|1128658|CPRI|121.67B|121670000000|50|100|0|18|2022-11-30|15/09/2022|-0.04||1120000000||50|1|2022-11-30|15/06/2022|-0.01||976700000||50|1
2024-01-22 13:11:12|06498|101369|CASS|1.67T|1670000000000|800|2255781|92.58|27|2023-10-25|15/09/2023|||||635|1|2023-07-28|15/06/2023|||||590|1
2024-01-22 13:11:17|06499|1161015|CASH|148.84B|148840000000|114|1605135|-5.45|10|2023-05-05|15/03/2023|-3.61||29650000000||90|1|2023-05-05|15/03/2022|-3.5||18890000000||90|1
2024-01-22 13:11:25|06500|101370|CSAP|3.44T|3440000000000|605|102359|-21.94|27|2023-10-30|15/09/2023|||||530|1|2023-07-31|15/06/2023|||||655|1
2024-01-22 13:11:30|06501|1177103|CMNT|19.35T|19350000000000|1,150|45418505|23.5|10|2023-04-03|15/12/2022|-10.79||2775400000000||915|1|2022-11-09|15/09/2022|-2.6||2447600000000||905|1
2024-01-22 13:11:35|06502|998093|DKFT|584.43B|584430000000|106|11320992|-14.73|25|2023-05-02|15/03/2023|-5.31||||108|1|2023-04-01|15/12/2022|0.35||242100000000||110|1
2024-01-22 13:11:41|06503|101371|CPRO|2.98T|2980000000000|50|51015233|-5.56|27|2023-10-31|15/09/2023|||||54|1|2023-07-28|15/06/2023|||||53|1
2024-01-22 13:11:47|06504|101372|CENT|1.68T|1680000000000|54|1728294|-41.58|25|2023-05-07|15/03/2023|1.3||601300000000||79|1|2023-04-18|15/12/2022|-36.26||583700000000||83|1
2024-01-22 13:11:52|06505|101374|IGAR|426.02B|426020000000|440|110186|-4.35|25|2023-05-03|15/03/2023|16.56||261500000000||420|1|2023-03-22|15/12/2022|9.02||242500000000||418|1
2024-01-22 13:11:57|06506|101375|TPIA|414.39T|4.1439E+14|4,790|41531897|85.11|18|2024-02-28|15/12/2023|||||4790|1|2023-10-31|15/09/2023|||||2820|1
2024-01-22 13:12:03|06507|1084856|NICK|168.00B|168000000000|258|86530|56.1|20|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1
2024-01-22 13:12:09|06508|101376|CPIN|74.77T|74770000000000|4,560|7414871|-22.18|40|2024-03-29|15/12/2023||56.3|||4560|1|2023-10-31|15/09/2023|79.08|79.08|16237000000000|16236800000000|5425|1
2024-01-22 13:12:15|06509|102979|CINT|168.00B|168000000000|168|111654|-24.77|25|2023-05-08|15/03/2023|1.2||92320000000||208|1|2023-03-24|15/12/2022|-10.24||176100000000||210|1
2024-01-22 13:12:21|06510|985288|POWR|11.05T|11050000000000|700|4541916|6.82|18|2023-10-31|15/09/2023|||139600000||710|1|2023-07-28|15/06/2023|||||735|1
2024-01-22 13:12:27|06511|1159433|CSMI|2.28T|2280000000000|2,790|967|-11.43|18|2023-05-02|15/03/2023|-1.18||1790000000||3150|1|2023-03-31|15/12/2022|-2.84||7640000000||3150|1
2024-01-22 13:12:33|06512|101378|CTRA|23.08T|23080000000000|1,245|22197059|26.42|41|2024-04-30|15/03/2024||26.78||2600930000000|1245|1|2024-03-29|15/12/2023||25.18||2671500000000|1245|1
2024-01-22 13:12:38|06513|1156364|CSRA|984B|984000000000|490|76632|-17.24|18|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1
2024-01-22 13:12:44|06514|1059849|CITA|10.53T|10530000000000|2,660|13456|-13.41|23|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1
2024-01-22 13:12:49|06515|101381|CTTH|17.23B|17230000000|14|645835|-72|24|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2024-01-22 13:12:55|06516|101382|CMNP|8.43T|8430000000000|1,550|45824|-17.55|27|2023-10-31|15/09/2023|||||1535|1|2023-08-01|15/06/2023|||||1685|1
2024-01-22 13:13:00|06517|1118028|CLAY|244.15B|244150000000|95|3588|-78.31|19|2023-05-03|15/03/2023|-1.54||42500000000||348|1|2023-04-04|15/12/2022|-3.43||51030000000||482|1
2024-01-22 13:13:06|06518|945180|CTBN|1.08T|1080000000000|1,350|1486|-13.04|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2024-01-22 13:13:12|06519|101526|NIRO|3.11T|3110000000000|140|1014381|-1.41|26|2023-10-31|15/09/2023|||||140|1|2023-08-01|15/06/2023|||||142|1
2024-01-22 13:13:17|06520|101383|CFIN|1.95T|1950000000000|490|9552992|62.34|29|2024-03-26|15/12/2023|||||490|1|2023-10-25|15/09/2023|||||476|1
2024-01-22 13:13:23|06521|101384|CLPI|303.28B|303280000000|990|112124|5.32|25|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1
2024-01-22 13:13:28|06522|1137585|CCSI|547.2B|547200000000|460|37774|-31.94|15|2023-03-02|15/12/2022|8.24||146600000000||665|1|2022-10-28|15/09/2022|11.02||160900000000||685|1
2024-01-22 13:13:33|06523|1096524|KPAS|47.62B|47620000000|62|392700|0|15|2021-12-06|15/09/2021|-15.17||783600000||62|1|2021-08-16|15/06/2021|-18.06||7210000000||64|1
2024-01-22 13:13:40|06524|101385|COWL|243.56B|243560000000|50|519672|0|12|2022-06-28|15/12/2019|-191.72||224100000000||50|1|2019-11-29|15/09/2019|-3.33||75800000000||50|1
2024-01-22 13:13:46|06525|1179332|UFOE|484.95B|484950000000|214|3599505|-2.75|13|2023-05-02|15/03/2023|1.07||212400000000||208|1|2023-03-31|15/12/2022|1.09||228400000000||208|1
2024-01-22 13:13:52|06526|1155552|TEBE|1.01T|1010000000000|775|255821|-3.09|18|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1
2024-01-22 13:13:58|06527|945182|DEFI|983.58B|983580000000|1,455|46000|0|25|2023-05-02|15/03/2023|-1.01||448300000||1455|1|2023-03-30|15/12/2022|-15.93||404100000||1455|1
2024-01-22 13:14:03|06528|101386|DEWA|1.38T|1380000000000|63|408439239|18.18|27|2023-11-24|15/09/2023|||||73|1|2023-10-09|15/06/2023|||||74|1
2024-01-22 13:14:08|06529|1141286|KAYU|34.58B|34580000000|52|34210506|4|17|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2024-01-22 13:14:14|06530|101387|DVLA|1.88T|1880000000000|1,680|61850|-23.64|27|2023-10-27|15/09/2023|||||1955|1|2023-07-28|15/06/2023|||||2000|1
2024-01-22 13:14:18|06531|1175870|DCII|94.34T|94340000000000|39,500|9685|4.9|11|2023-04-27|15/03/2023|50.94||315200000000||38000|1|2023-03-14|15/12/2022|47.76||296900000000||37875|1
2024-01-22 13:14:25|06532|101224|DLTA|2.81T|2810000000000|3,510|45840|-8.07|25|2023-05-03|15/03/2023|73.51||196500000000||3900|1|2023-05-02|15/12/2022|60.51||191200000000||4000|1
2024-01-22 13:14:30|06533|101388|DOID|2.86T|2860000000000|390|25502378|32.67|18|2023-11-13|15/09/2023|||||384|1|2023-09-29|15/06/2023|||||486|1
2024-01-22 13:14:36|06534|101225|PDES|154.44B|154440000000|216|121821|-29.61|25|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1
2024-01-22 13:14:41|06535|1097838|DEAL|13.75B|13750000000|12|5835370|-76|17|2023-05-02|15/03/2023|1||16040000000||50|1|2023-04-15|15/12/2022|-7.39||24640000000||50|1
2024-01-22 13:14:47|06536|101389|DSFI|118.86B|118860000000|64|2355487|-26.97|25|2023-04-19|15/03/2023|2.7||148700000000||78|1|2023-03-30|15/12/2022|1.23||110300000000||79|1
2024-01-22 13:14:53|06537|101390|DSNG|5.72T|5720000000000|540|48630908|-16.15|29|2024-04-03|15/03/2024|||||540|1|2024-03-04|15/12/2023|||||540|1
2024-01-22 13:14:57|06538|1170439|DGNS|342.5B|342500000000|272|1423019|9.6|12|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2024-01-22 13:15:02|06539|1156799|DADA|52.02B|52020000000|8|6436958|-86|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2024-01-22 13:15:08|06540|1156578|DMND|7.67T|7670000000000|815|16113|-1.22|17|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1
2024-01-22 13:15:14|06541|102977|DSSA|87.54T|87540000000000|142,000|4371|273.68|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2024-01-22 13:15:19|06542|1153258|DMMX|2.24T|2240000000000|310|13017930|-68.25|17|2023-11-01|15/09/2023|||482000000000||294|1|2023-05-02|15/03/2023|1.38||532600000000||765|1
2024-01-22 13:15:24|06543|1167988|PTDU|75B|75000000000|50|5668991|-7.41|15|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1
2024-01-22 13:15:29|06544|1141614|KOTA|527.31B|527310000000|50|12548|0|18|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2024-01-22 13:15:35|06545|962002|DPUM|104.11B|104110000000|25|309455|-50|27|2023-10-28|15/09/2023|||||25|1|2023-08-01|15/03/2023|||||20|1
2024-01-22 13:15:41|06546|101392|DART|427.23B|427230000000|136|353244|-19.05|25|2023-05-05|15/03/2023|-32.19||86640000000||127|1|2023-05-02|15/12/2022|-30.04||98500000000||122|1
2024-01-22 13:15:47|06547|985737|DAYA|731.01B|731010000000|302|186692|56.92|25|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1
2024-01-22 13:15:54|06548|101393|DUTI|8.70T|8700000000000|4,700|1455|0.21|24|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1
2024-01-22 13:16:01|06549|101391|DPNS|139.07B|139070000000|420|62448|3.09|25|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2024-01-22 13:16:06|06550|1057061|DWGL|1.07T|1070000000000|116|360143|-36.11|26|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1
2024-01-22 13:16:12|06551|101394|DYAN|341.84B|341840000000|80|5848287|-14.74|28|2024-04-18|15/12/2023|||||80|1|2023-10-26|15/09/2023|||||111|1
2024-01-22 13:16:18|06552|101366|BWPT|1.62T|1620000000000|52|9513502|-19.7|40|2024-03-27|15/12/2023|||||52|1|2023-10-30|15/09/2023|||||57|1
2024-01-22 13:16:24|06553|1141611|EAST|602.46B|602460000000|145|1742430|46|19|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2024-01-22 13:16:30|06554|102133|LRNA|59.50B|59500000000|170|260175|-5|26|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1
2024-01-22 13:16:36|06555|101395|EKAD|866.48B|866480000000|248|147095|-11.43|25|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2024-01-22 13:16:42|06556|101226|EMTK|32.67T|32670000000000|535|30913608|-47.8|28|2024-03-27|15/12/2023|||||535|1|2023-10-31|15/09/2023|||||505|1
2024-01-22 13:16:48|06557|101396|ECII|342.60B|342600000000|282|113194|-40.6|28|2023-10-30|15/09/2023|||||342|1|2023-07-31|15/06/2023|||||404|1
2024-01-22 13:16:53|06558|101397|ELSA|2.92T|2920000000000|400|27566824|28.3|29|2024-02-16|15/12/2023|||||400|1|2023-11-07|15/09/2023|||3122000000000||426|1
2024-01-22 13:17:00|06559|1050170|MDKI|511.09B|511090000000|202|580114|9.78|26|2023-04-28|15/03/2023|5.22||106800000000||188|1|2023-03-31|15/12/2022|6.68||141000000000||188|1
2024-01-22 13:17:06|06560|101398|ENRG|5.46T|5460000000000|220|30123183|-19.44|29|2024-04-05|15/12/2023|||||220|1|2023-11-06|15/09/2023|||||242|1
2024-01-22 13:17:12|06561|101227|EPMT|7.12T|7120000000000|2,630|13983|-3.66|28|2024-03-28|15/12/2023|||||2630|1|2023-10-31|15/09/2023|||||2600|1
2024-01-22 13:17:17|06562|1141289|ENVY|90B|90000000000|50|0|0|6|2020-12-01|15/09/2020|-3.8||-6200000000||50|1|2020-08-05|15/06/2020|-3.26||6270000000||97|1
2024-01-22 13:17:23|06563|101228|GSMF|882.28B|882280000000|62|242310|-13.7|25|2023-04-28|15/03/2023|-1.52||220400000000||66|1|2023-04-12|15/12/2022|0.28||361100000000||67|1
2024-01-22 13:17:27|06564|1174795|IPAC|95.94B|95940000000|101|13533|-9.82|12|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1
2024-01-22 13:17:33|06565|1156771|IKAN|41.67B|41670000000|50|2949415|-13.79|17|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1
2024-01-22 13:17:38|06566|101399|ERAA|6.72T|6720000000000|426|41842354|0.48|29|2024-04-02|15/12/2023||||12757000000000|426|1|2023-10-31|15/09/2023|||13919000000000|13919000000000|410|1
2024-01-22 13:17:43|06567|101229|ERTX|337.07B|337070000000|262|4209563|-31.96|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2024-01-22 13:17:48|06568|1158985|ESTA|184.33B|184330000000|74|20110083|-24|13|2023-04-11|15/12/2022|1.27||14490000000||84|1|2022-12-02|15/09/2022|-2.07||23150000000||117|1
2024-01-22 13:17:56|06569|1117906|BEEF|1.58T|1580000000000|224|7653821|273.33|23|2023-05-05|15/03/2023|-3.64||24660000000||82|1|2023-04-13|15/12/2022|-17.87||17360000000||84|1
2024-01-22 13:18:01|06570|101400|ETWA|471.54B|471540000000|101|25061|-21.09|24|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1
2024-01-22 13:18:07|06571|101401|LCGP|641.82B|641820000000|114|12959884|0|19|2021-10-27|15/09/2021|-0.03||727300000||114|1|2021-08-27|15/06/2021|-0.13||545500000||114|1
2024-01-22 13:18:12|06572|101230|ESTI|102.78B|102780000000|51|953519|0|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2024-01-22 13:18:17|06573|101403|CNKO|447.82B|447820000000|50|10958|0|25|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2024-01-22 13:18:24|06574|101404|TAXI|511.18B|511180000000|50|46435|0|28|2024-03-08|15/12/2023|||||50|1|2023-10-31|15/09/2023|||||50|1
2024-01-22 13:18:30|06575|101405|FASW|14.37T|14370000000000|5,800|100|-7.57|25|2023-04-25|15/03/2023|-33.58||2229700000000||6000|1|2023-02-14|15/12/2022|-93.59||2063900000000||6000|1
2024-01-22 13:18:35|06576|1174972|FLMC|26.56B|26560000000|34|60275|-56.96|3|2023-03-07|15/12/2021|-79.32||49210000000||79|1|2021-10-01|15/06/2021|-16.54||22870000000||340|1
2024-01-22 13:18:40|06577|1168850|FAPA|19.24T|19240000000000|5,300|9784|23.26|13|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1
2024-01-22 13:18:46|06578|101231|FAST|2.97T|2970000000000|745|18522|-8.13|27|2023-10-31|15/09/2023|||||765|1|2023-07-31|15/06/2023|||||850|1
2024-01-22 13:18:50|06579|1172380|FIMP|22.8B|22800000000|54|1081310|-21.92|9|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1
2024-01-22 13:18:56|06580|101406|KBLV|128.92B|128920000000|74|127733|-21.11|25|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2024-01-22 13:19:02|06581|101604|AISA|1.26T|1260000000000|136|43662782|-8.16|27|2024-03-26|15/12/2023|||||136|1|2023-10-30|15/09/2023|||||133|1
2024-01-22 13:19:07|06582|101232|FISH|2.66T|2660000000000|5,550|163|-20.71|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2024-01-22 13:19:12|06583|1179151|BOBA|194.17B|194170000000|170|1369397|-9.68|11|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1
2024-01-22 13:19:18|06584|101407|FORU|63.74B|63740000000|137|210662|-37.5|25|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1
2024-01-22 13:19:22|06585|101408|FMII|1.74T|1740000000000|272|770440|-20.57|24|2023-04-26|15/12/2022|2.2||20060000000||720|1|2022-11-29|15/09/2022|4.26||21160000000||292|1
2024-01-22 13:19:27|06586|1009373|FORZ|99.20B|99200000000|50|2300|0|15|2020-11-30|15/09/2020|-0.19||2000000000||50|1|2020-08-03|15/06/2020|0.48||5000000000||50|1
2024-01-22 13:19:32|06587|1141613|FUJI|345.8B|345800000000|264|4292060|16.67|15|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1
2024-01-22 13:19:38|06588|101410|GJTL|3.80T|3800000000000|1,090|51176487|102.65|28|2024-03-05|15/12/2023|||||1090|1|2023-10-27|15/09/2023|||||680|1
2024-01-22 13:19:43|06589|1156094|GLVA|681B|681000000000|456|257840|-43.25|15|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1
2024-01-22 13:19:50|06590|101411|GTBO|975.00B|975000000000|390|5473403|86.79|28|2024-02-28|15/12/2023|||||390|1|2023-10-24|15/09/2023|||||900|1
2024-01-22 13:19:55|06591|101412|GIAA|6.40T|6400000000000|70|74146118|-32.08|18|2023-11-02|15/09/2023|||||86|1|2023-08-03|15/06/2023|||||62|1
2024-01-22 13:20:00|06592|1052356|GMFI|2.26T|2260000000000|80|3063684|27.42|26|2023-10-31|15/09/2023|||||81|1|2023-08-01|15/06/2023|||||58|1
2024-01-22 13:20:06|06593|955953|BOLT|1.72T|1720000000000|735|80265|-0.67|24|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2024-01-22 13:20:13|06594|1097268|GOOD|15.86T|15860000000000|430|1519273|-3.54|21|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1
2024-01-22 13:20:18|06595|1153099|SLIS|174.9B|174900000000|70|26448905|-68.02|18|2023-05-08|15/03/2023|3.57||104800000000||169.507|0.99700897308076|2023-04-11|15/12/2022|8.51||130200000000||177.531|0.99700897308076
2024-01-22 13:20:24|06596|101413|GEMA|419.20B|419200000000|262|26535|-7.38|25|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1
2024-01-22 13:20:33|06597|1177036|GPSO|84.01B|84010000000|127|11273646|4.13|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2024-01-22 13:20:39|06598|1073263|GHON|1.02T|1020000000000|1,850|3270|-2.93|22|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2024-01-22 13:20:44|06599|1155107|WOWS|123.79B|123790000000|50|9267|0|15|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1
2024-01-22 13:20:51|06600|101414|BMTR|4.35T|4350000000000|266|47843130|-1.48|39|2023-11-01|15/09/2023|||||272|1|2023-07-31|15/06/2023|||||336|1
2024-01-22 13:20:57|06601|1177101|RUNS|48.95B|48950000000|48|127778|-68.35|6|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1
2024-01-22 13:21:02|06602|101415|GLOB|113.33B|113330000000|102|3949|-1.92|25|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1
2024-01-22 13:21:08|06603|101416|SMMT|2.72T|2720000000000|865|2545506|20.98|25|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2024-01-22 13:21:13|06604|101233|GEMS|34.26T|34260000000000|5,825|243797|-15.22|11|2024-03-08|15/12/2023|||||5825|1|2023-11-28|15/09/2023|||||5950|1
2024-01-22 13:21:18|06605|1138474|POLU|322.5B|322500000000|410|168600|44.3|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2024-01-22 13:21:23|06606|943646|GOLL|183.25B|183250000000|50|769385|0|19|2023-01-31|15/09/2021|-0.39||969000000||50|1|2023-01-31|15/06/2021|-0.36||1390000000||50|1
2024-01-22 13:21:27|06607|943650|GDYR|574.00B|574000000000|1,400|5980|3.03|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2024-01-22 13:21:33|06608|101418|GMTD|4.66T|4660000000000|4,590|3661|-69.66|25|2023-04-21|15/03/2023|264.46||96460000000||148500|0.1|2023-03-24|15/12/2022|27.66||175400000000||148500|0.1
2024-01-22 13:21:39|06609|101419|GZCO|744.00B|744000000000|124|126358614|16.5|27|2023-10-31|15/09/2023|||||83|1|2023-08-01|15/06/2023|||||92|1
2024-01-22 13:21:44|06610|985853|JGLE|1.13T|1130000000000|50|1743|0|24|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2024-01-22 13:21:49|06611|101420|BLTZ|1.77T|1770000000000|2,020|7453|-36.92|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2024-01-22 13:21:55|06612|1166028|HOMI|352.8B|352800000000|228|2029995|-37.78|12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2024-01-22 13:22:01|06613|101421|KRAH|423.44B|423440000000|436|79026|0|11|2019-11-01|15/09/2019|-7.23||53650000000||845|1|2019-07-31|15/06/2019|0.1||74830000000||2370|1
2024-01-22 13:22:06|06614|101422|GWSA|1.19T|1190000000000|153|417341|0|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2024-01-22 13:22:11|06615|1177104|GTSI|790.96B|790960000000|50|17368541|-9.09|0||
2024-01-22 13:22:17|06616|101423|GGRM|38.58T|38580000000000|20,050|1453205|18.69|40|2024-03-28|15/12/2023||491.46||30000000000000|20050|1|2023-10-30|15/09/2023||491.46|25897000000000|25897000000000|26300|1
2024-01-22 13:22:22|06617|1078225|TRUK|39.15B|39150000000|90|2810583|-6.25|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2024-01-22 13:22:28|06618|101424|GDST|1.12T|1120000000000|132|2204538|-12.5|25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2024-01-22 13:22:32|06619|1152962|GGRP|5.55T|5550000000000|450|221048|-8.4|0||
2024-01-22 13:22:38|06620|943648|HMSP|101.78T|1.0178E+14|875|29720605|6.67|35|2024-03-21|15/12/2023||17.18||31394000000000|875|1|2023-10-26|15/09/2023||15.6|31142000000000|31142000000000|865|1
2024-01-22 13:22:45|06621|101425|MYRX|4.34T|4340000000000|50|650212031|0|12|2019-10-30|15/09/2019|0.61||394200000000||92|1|2019-07-31|15/06/2019|0.12||238900000000||103|1
2024-01-22 13:22:50|06622|1173515|HOPE|117.17B|117170000000|54|5891927|10|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2024-01-22 13:22:56|06623|101207|AHAP|416.50B|416500000000|85|14618665|41.67|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2024-01-22 13:23:02|06624|1025104|HRTA|1.79T|1790000000000|388|13909632|77.88|27|2023-10-31|15/09/2023|||||442|1|2023-08-01|15/06/2023|||4057030000000||484|1
2024-01-22 13:23:07|06625|101427|HRUM|17.11T|17110000000000|1,285|10781325|-25.07|30|2024-04-02|15/12/2023||||181810000|1285|1|2023-11-29|15/09/2023|||150000000|150120000|1455|1
2024-01-22 13:23:13|06626|1176963|HAIS|625.05B|625050000000|236|4509505|11.21|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2024-01-22 13:23:18|06627|1141607|HDIT|76.23B|76230000000|50|2870850|-5.66|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2024-01-22 13:23:24|06628|101428|HERO|3.77T|3770000000000|900|21632|-40|28|2024-02-29|15/12/2023|||||900|1|2023-10-31|15/09/2023|||||1135|1
2024-01-22 13:23:29|06629|101429|HEXA|4.89T|4890000000000|5,825|374414|12.32|18|2024-01-30|15/12/2023|||||5825|1|2023-11-29|15/09/2023|||||5400|1
2024-01-22 13:23:35|06630|943655|HADE|6.36B|6360000000|3|2007598|-94|25|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1
2024-01-22 13:23:41|06631|1096523|HKMU|161.09B|161090000000|50|500|0|19|2022-11-30|15/09/2022|-6.55||53720000000||50|1|2022-08-31|15/06/2022|-8.33||53430000000||50|1
2024-01-22 13:23:47|06632|1137430|FITT|424.79B|424790000000|585|619947|41.99|17|2022-10-25|15/09/2022|-2.52||2390000000||204|1|2022-07-26|15/06/2022|-3.28||2340000000||208|1
2024-01-22 13:23:53|06633|101431|HOME|1.11T|1110000000000|50|793944|0|17|2020-11-04|15/09/2020|-0.21||2880000000||50|1|2020-07-29|15/06/2020|-0.09||3190000000||50|1
2024-01-22 13:23:59|06634|101432|SHID|3.02T|3020000000000|2,700|371253|-2|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2024-01-22 13:24:05|06635|943656|HITS|3.01T|3010000000000|424|1861651|24.12|27|2023-10-27|15/09/2023|||||350|1|2023-07-29|15/06/2023|||||492|1
2024-01-22 13:24:09|06636|101433|KARW|29.94B|29940000000|51|127749|-35.06|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2024-01-22 13:24:13|06637|1177229|IDEA|52.06B|52060000000|48|9211098|-23.44|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2024-01-22 13:24:19|06638|1155911|IFSH|1.98T|1980000000000|950|6858|-7|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2024-01-22 13:24:24|06639|1172375|LFLO|69.31B|69310000000|56|689100|-10.17|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2024-01-22 13:24:31|06640|943664|IMPC|21.60T|21600000000000|398|10025024|-89.16|28|2024-04-03|15/12/2023|||||398|1|2023-10-26|15/09/2023|||697000000000||334|1
2024-01-22 13:24:36|06641|101435|INKP|43.36T|43360000000000|7,925|7182486|-9.35|20|2024-04-03|15/12/2023|||||7925|1|2023-11-15|15/09/2023|||756000000|756000000|8625|1
2024-01-22 13:24:42|06642|1073264|INPS|101.40B|101400000000|156|1517056|-80.36|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2024-01-22 13:24:48|06643|101436|INAI|124.82B|124820000000|197|37978|-19.7|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2024-01-22 13:24:53|06644|101437|INDY|7.54T|7540000000000|1,450|8187768|-42.02|28|2024-04-02|15/12/2023||||14296880000000|1450|1|2023-11-02|15/09/2023|||9778120000000|14603680000000|1600|1
2024-01-22 13:24:59|06645|101438|SRSN|391.30B|391300000000|65|9878843|27.45|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2024-01-22 13:25:05|06646|987137|INCF|84.18B|84180000000|50|11250|-3.85|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2024-01-22 13:25:09|06647|101234|BRAM|2.66T|2660000000000|5,900|5202|-28.22|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2024-01-22 13:25:15|06648|1177035|OILS|59.94B|59940000000|129|5912386|-37.14|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2024-01-22 13:25:19|06649|101235|PTIS|178.25B|178250000000|324|521903|-18.93|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2024-01-22 13:25:27|06650|101439|ITMG|29.66T|29660000000000|26,250|1012594|-30.07|32|2024-05-08|15/03/2024||0.1357||543100000|26250|1|2024-02-22|15/12/2023||0.1084||562490000|26250|1
2024-01-22 13:25:33|06651|101440|INTP|30.88T|30880000000000|9,000|1730613|-6.38|41|2024-04-29|15/03/2024|||||9000|1|2024-03-20|15/12/2023||149.29||4826270000000|9000|1
2024-01-22 13:25:38|06652|101441|INAF|1.49T|1490000000000|480|1034517|-42.56|26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2024-01-22 13:25:45|06653|101443|INDF|56.41T|56410000000000|6,425|7178394|-6.18|41|2024-04-30|15/03/2024||173.95|||6425|1|2024-03-19|15/12/2023||308.07|||6425|1
2024-01-22 13:25:51|06654|101442|ICBP|132.95T|1.3295E+14|11,400|4534206|10|41|2024-04-30|15/03/2024||204.16|||11400|1|2024-03-19|15/12/2023||195.62||16109000000000|11400|1
2024-01-22 13:25:56|06655|1179330|EDGE|8.77T|8770000000000|4,390|694495|9.05|11|2023-04-21|15/03/2023|142.09||225400000000||19050|0.2|2023-03-30|15/12/2022|164.66||213100000000||19000|0.2
2024-01-22 13:26:01|06656|101444|IMJS|2.48T|2480000000000|286|8931157|0.71|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2024-01-22 13:26:07|06657|101445|IMAS|5.99T|5990000000000|1,500|4000633|83.93|40|2024-03-21|15/12/2023|||||1500|1|2023-10-31|15/09/2023|||||1480|1
2024-01-22 13:26:12|06658|1155954|IFII|1.62T|1620000000000|176|202637|7.5|18|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2024-01-22 13:26:19|06659|962003|IDPR|294.44B|294440000000|147|1435915|-17.51|27|2023-10-27|15/09/2023|||||136|1|2023-07-21|15/06/2023|||||155|1
2024-01-22 13:26:25|06660|943994|OMRE|1.44T|1440000000000|490|4398|-51.02|25|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1
2024-01-22 13:26:29|06661|101434|IATA|1.26T|1260000000000|50|11487486|-58.68|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2024-01-22 13:26:35|06662|102970|INPP|8.95T|8950000000000|800|1439041|78.89|25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2024-01-22 13:26:40|06663|1141287|ITIC|284.1B|284100000000|302|901703|19.84|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2024-01-22 13:26:46|06664|101446|IPOL|927.85B|927850000000|144|422744|-6.67|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2024-01-22 13:26:51|06665|101236|INDR|1.98T|1980000000000|3,030|27413|-46.38|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2024-01-22 13:26:56|06666|101447|DNET|66.24T|66240000000000|4,670|134135|13.66|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2024-01-22 13:27:03|06667|101448|ISAT|78.21T|78210000000000|9,700|3339117|62.86|41|2024-05-08|15/03/2024||142.63|||9700|1|2024-02-14|15/12/2023||120.15||13127000000000|9700|1
2024-01-22 13:27:09|06668|101449|INDS|1.65T|1650000000000|2,510|39117|30.75|28|2024-03-22|15/12/2023|||||2510|1|2023-10-30|15/09/2023|||||2410|1
2024-01-22 13:27:13|06669|1161552|TECH|62.82B|62820000000|50|13900|-97.43|14|2023-05-08|15/03/2023|-0.95||370800000||165|1|2023-04-11|15/12/2022|1.1||2580000000||346|1
2024-01-22 13:27:19|06670|1008687|CARS|1.47T|1470000000000|98|28288395|21.52|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2024-01-22 13:27:25|06671|1141609|INOV|251.34B|251340000000|139|344130|9.45|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2024-01-22 13:27:31|06672|943644|IBFN|25.79B|25790000000|17|7238|-81.44|25|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1
2024-01-22 13:27:36|06673|101452|INCI|114.21B|114210000000|550|95092|-16.03|25|2023-05-02|15/03/2023|3.34||92720000000||635|1|2023-03-31|15/12/2022|10.5||84400000000||680|1
2024-01-22 13:27:42|06674|1025105|WOOD|1.93T|1930000000000|308|5127987|-7.19|27|2023-10-30|15/09/2023|||||328|1|2023-07-28|15/06/2023|||||440|1
2024-01-22 13:27:49|06675|946578|INTD|79.90B|79900000000|135|249102|-12.42|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2024-01-22 13:27:54|06676|101453|MDIA|1.96T|1960000000000|50|22935|0|24|2023-04-28|15/12/2022|-1.48||273400000000||50|1|2022-11-30|15/09/2022|0.39||298900000000||52|1
2024-01-22 13:28:00|06677|101454|IBST|7.23T|7230000000000|5,350|129|-10.08|25|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1
2024-01-22 13:28:05|06678|945183|IIKP|1.68T|1680000000000|50|333468936|0|25|2023-04-28|15/03/2023|-0.06||3790000000||50|1|2023-04-03|15/12/2022|-1.06||3610000000||50|1
2024-01-22 13:28:11|06679|101455|IKAI|665.29B|665290000000|50|185706|0|25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2024-01-22 13:28:16|06680|101456|DILD|2.05T|2050000000000|198|21350746|30.32|28|2023-10-30|15/09/2023|||||191|1|2023-07-31|15/06/2023|||||234|1
2024-01-22 13:28:21|06681|101457|INTA|167.20B|167200000000|50|12425|-32.43|27|2023-10-31|15/09/2023|||||50|1|2023-08-02|15/06/2023|||||50|1
2024-01-22 13:28:28|06682|101458|ICON|54.49B|54490000000|50|4171739|-12.28|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2024-01-22 13:28:32|06683|1153173|IRRA|843.7B|843700000000|525|17457837|-49.06|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2024-01-22 13:28:37|06684|101459|PSAB|2.41T|2410000000000|91|5764417|-34.78|18|2024-02-28|15/12/2023|||||91|1|2023-11-21|15/09/2023|||||87|1
2024-01-22 13:28:43|06685|101468|JIHD|899.01B|899010000000|386|43943|17.58|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2024-01-22 13:28:49|06686|101237|JKSW|9.00B|9000000000|60|1928900|0|25|2023-05-02|15/03/2023|-0.54||||60|1|2023-04-12|15/12/2022|4.14||||60|1
2024-01-22 13:28:55|06687|945179|JSPT|2.71T|2710000000000|1,170|17067|45.34|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2024-01-22 13:29:00|06688|101450|SIDO|15.45T|15450000000000|515|28623676|-28.97|31|2024-04-19|15/03/2024|||||515|1|2024-02-05|15/12/2023||10.49||994620000000|515|1
2024-01-22 13:29:07|06689|101461|JPFA|12.73T|12730000000000|1,095|11586852|-14.12|30|2024-02-29|15/12/2023||||13541000000000|1095|1|2023-10-31|15/09/2023|||13612000000000|13611880000000|1215|1
2024-01-22 13:29:13|06690|1057069|IPCM|1.49T|1490000000000|282|995927|3.7|27|2024-04-04|15/12/2023|||||282|1|2023-10-31|15/09/2023|||||280|1
2024-01-22 13:29:19|06691|101462|JSMR|34.62T|34620000000000|4,770|5993952|49.84|41|2024-04-30|15/03/2024|||||4770|1|2024-03-26|15/12/2023||88.59||5137240000000|4770|1
2024-01-22 13:29:24|06692|1131181|JAST|55.21B|55210000000|51|1451352|-37.04|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2024-01-22 13:29:30|06693|101463|JTPE|2.10T|2100000000000|306|27565743|21.88|24|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2024-01-22 13:29:35|06694|101460|JAWA|2.53T|2530000000000|156|10367946|45.37|27|2023-10-31|15/09/2023|||||224|1|2023-07-31|15/06/2023|||||80|1
2024-01-22 13:29:41|06695|101464|JKON|1.48T|1480000000000|91|13038735|-22.41|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2024-01-22 13:29:47|06696|101466|JRPT|8.94T|8940000000000|690|1600210|41.39|29|2024-04-03|15/12/2023|||||690|1|2023-10-31|15/09/2023|||||685|1
2024-01-22 13:29:52|06697|1088205|RISE|10.56T|10560000000000|965|46267|-1.53|23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2024-01-22 13:29:58|06698|1073106|HELI|416.43B|416430000000|500|4875318|101.61|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2024-01-22 13:30:04|06699|101467|JECC|367.42B|367420000000|2,430|450|-50.71|25|2023-05-02|15/03/2023|9.96||682100000000||4710|1|2023-04-12|15/12/2022|325.95||830700000000||4350|1
2024-01-22 13:30:08|06700|101238|KBLM|300.16B|300160000000|268|75483|11.67|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2024-01-22 13:30:17|06701|101470|KLBF|71.93T|71930000000000|1,555|38654403|-24.51|41|2024-04-25|15/03/2024||20.19|||1555|1|2024-03-28|15/12/2023||18||7960000000000|1555|1
2024-01-22 13:30:22|06702|1052430|ZINC|1.26T|1260000000000|50|67507|0|27|2024-02-28|15/12/2023|||||50|1|2023-10-31|15/09/2023|||||50|1
2024-01-22 13:30:27|06703|1159436|KBAG|357.5B|357500000000|50|75385|0|17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2024-01-22 13:30:33|06704|101469|KIJA|2.50T|2500000000000|122|70490396|-9.42|28|2024-03-27|15/12/2023|||||122|1|2023-10-31|15/09/2023|||||133|1
2024-01-22 13:30:38|06705|101239|KICI|33.67B|33670000000|122|69589|-35.68|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2024-01-22 13:30:43|06706|101471|KDSI|729.00B|729000000000|1,800|19136|66.2|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2024-01-22 13:30:47|06707|1177100|RSGK|1.16T|1160000000000|1,235|4797|24.38|0||
2024-01-22 13:30:51|06708|1152348|KEEN|2.82T|2820000000000|770|4682938|45.28|0||
2024-01-22 13:30:56|06709|101472|KIAS|223.94B|223940000000|15|347835|-70|24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2024-01-22 13:31:01|06710|101473|KBRI|434.40B|434400000000|50|1294823|0|10|2019-10-27|15/09/2019|-2||||50|1|2019-08-23|15/06/2019|-1.88||382900000||50|1
2024-01-22 13:31:07|06711|101474|KAEF|5.51T|5510000000000|990|16017609|-14.59|29|2024-03-29|15/12/2023|||||990|1|2023-10-31|15/09/2023|||||715|1
2024-01-22 13:31:13|06712|962004|KINO|1.74T|1740000000000|1,265|37767|-16.88|29|2024-04-17|15/12/2023|||||1265|1|2023-10-31|15/09/2023|||||1390|1
2024-01-22 13:31:20|06713|1052236|KIOS|53.79B|53790000000|50|3839029|-52.83|25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2024-01-22 13:31:25|06714|1025103|KMTR|2.33T|2330000000000|284|24723|7.69|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2024-01-22 13:31:31|06715|101475|KBLI|1.32T|1320000000000|330|718343|12.84|27|2023-11-22|15/09/2023|||||322|1|2023-08-01|15/06/2023|||||342|1
2024-01-22 13:31:35|06716|101476|KOBX|402.23B|402230000000|177|2539389|-51.11|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2024-01-22 13:31:42|06717|101240|KOIN|72.58B|72580000000|74|121360|-40.91|25|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1
2024-01-22 13:31:48|06718|1097709|SATU|149.88B|149880000000|109|13265093|61.19|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2024-01-22 13:31:53|06719|101477|KRAS|2.84T|2840000000000|147|7012863|-51|18|2023-10-31|15/09/2023|||||171|1|2023-08-01|15/06/2023|||||218|1
2024-01-22 13:31:59|06720|101478|KREN|910.27B|910270000000|50|43440|0|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2024-01-22 13:32:04|06721|1141288|KJEN|45B|45000000000|90|16033827|-25|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2024-01-22 13:32:09|06722|1165986|KMDS|344B|344000000000|428|155349|-21.82|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2024-01-22 13:32:15|06723|1174268|LABA|50.57B|50570000000|50|829981|-45.05|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2024-01-22 13:32:21|06724|1156770|TAMA|21.6B|21600000000|18|162885|-64|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2024-01-22 13:32:27|06725|101480|LMPI|112.95B|112950000000|112|2379087|-13.08|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2024-01-22 13:32:32|06726|101481|LTLS|1.92T|1920000000000|1,235|458683|-13.04|28|2024-04-11|15/12/2023|||||1235|1|2023-11-03|15/09/2023|||||1040|1
2024-01-22 13:32:38|06727|1057991|LCKM|290.00B|290000000000|290|15491|-5.23|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2024-01-22 13:32:44|06728|101486|LPPS|168.24B|168240000000|65|566786|-18.75|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2024-01-22 13:32:49|06729|101482|LAPD|35.70B|35700000000|9|1768335|-82|24|2023-03-31|15/12/2022|62.26||||50|1|2022-11-08|15/09/2022|-1.3||||50|1
2024-01-22 13:32:51|06730|1173015|LUCY|188.18B|188180000000|155|280671|-17.84|0||
2024-01-22 13:32:57|06731|101241|LMAS|39.39B|39390000000|50|26600|0|19|2021-11-30|15/09/2021|2.59||8640000000||82|1|2021-09-19|15/06/2021|-4.12||7830000000||111|1
2024-01-22 13:33:02|06732|102980|LINK|3.43T|3430000000000|1,245|20441|-42.92|34|2024-03-28|15/12/2023|||||1245|1|2023-12-01|15/09/2023|||||1575|1
2024-01-22 13:33:07|06733|102975|LION|291.29B|291290000000|560|29571|-27.39|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2024-01-22 13:33:12|06734|101242|LMSH|39.36B|39360000000|410|920|-28.67|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2024-01-22 13:33:18|06735|101483|LPCK|1.77T|1770000000000|660|229159|-28.11|28|2024-03-27|15/12/2023|||||660|1|2023-10-27|15/09/2023|||||840|1
2024-01-22 13:33:24|06736|101484|LPGI|1.11T|1110000000000|3,690|937|-40.68|25|2023-05-03|15/03/2023|71.33||973600000000||6200|1|2023-03-07|15/12/2022|-212.98||499200000000||6000|1
2024-01-22 13:33:29|06737|101485|LPKR|5.88T|5880000000000|83|15493579|7.89|41|2024-04-25|15/03/2024||1.58|||83|1|2024-03-07|15/12/2023||-13.22|||83|1
2024-01-22 13:33:35|06738|101487|LEAD|262.19B|262190000000|65|15017529|-4.35|17|2023-11-01|15/09/2023|||||74|1|2023-07-27|15/06/2023|||||52|1
2024-01-22 13:33:40|06739|101243|FPNI|1.09T|1090000000000|196|3282240|-1.51|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2024-01-22 13:33:45|06740|1056016|MCAS|3.47T|3470000000000|4,000|202160|-37.37|27|2023-10-31|15/09/2023|||2677000000000||6650|1|2023-05-02|15/03/2023|2.37||3556300000000||9100|1
2024-01-22 13:33:50|06741|1095932|MOLI|898.93B|898930000000|330|1982022|79.79|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2024-01-22 13:33:55|06742|943659|MGNA|30.69B|30690000000|9|92014|-80|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2024-01-22 13:34:00|06743|1096528|MPRO|20.68T|20680000000000|2,080|75879|17.89|23|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2024-01-22 13:34:06|06744|101489|ABBA|200.73B|200730000000|51|15188322|-59.69|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2024-01-22 13:34:11|06745|963746|MARI|262.63B|262630000000|50|89343915|-62.69|27|2023-10-23|15/09/2023|||||128|1|2023-07-25|15/06/2023|||||63|1
2024-01-22 13:34:18|06746|1088700|MGRO|2.10T|2100000000000|595|5723706|-25.61|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2024-01-22 13:34:23|06747|1158997|AMAN|468.69B|468690000000|121|15574890|-82.96|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2024-01-22 13:34:30|06748|1052365|MTWI|222.26B|222260000000|76|4517240|-20.41|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2024-01-22 13:34:37|06749|101490|MAIN|1.14T|1140000000000|510|2460133|8.05|30|2024-03-28|15/12/2023|||||510|1|2023-10-31|15/09/2023|||3319000000000||444|1
2024-01-22 13:34:43|06750|1052879|AKSI|101.52B|101520000000|141|139189|-45.8|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2024-01-22 13:34:49|06751|101244|MFIN|8.29T|8290000000000|3,130|1523683|87.88|28|2024-03-28|15/12/2023|||||3130|1|2023-11-07|15/09/2023|||||2850|1
2024-01-22 13:34:54|06752|101491|TCID|1.26T|1260000000000|3,130|32058|-8.4|30|2024-04-05|15/12/2023|||||3130|1|2023-10-31|15/09/2023|||||2850|1
2024-01-22 13:35:01|06753|1088206|MAPA|27.22T|27220000000000|955|18556840|-75.07|24|2024-04-10|15/12/2023||15.74|||955|1|2023-10-30|15/09/2023|14.73|14.15|3614000000000||780|1
2024-01-22 13:35:06|06754|1025107|MAPB|4.78T|4780000000000|2,000|19862|-0.5|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2024-01-22 13:35:11|06755|1025108|MABA|768.26B|768260000000|50|2576954|0|12|2020-06-03|15/12/2019|-7.02||10570000000||50|1|2019-12-04|15/09/2019|-3.12||14270000000||50|1
2024-01-22 13:35:17|06756|1025109|MARK|2.55T|2550000000000|670|19199881|12.3|28|2024-03-26|15/12/2023|||||670|1|2023-10-30|15/09/2023|||||555|1
2024-01-22 13:35:23|06757|101492|MBTO|111.28B|111280000000|104|10303513|-11.02|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2024-01-22 13:35:30|06758|943649|MAMI|615.26B|615260000000|50|3300|0|23|2022-11-30|15/09/2022|-0.84||9800000000||50|1|2022-10-04|15/03/2022|-0.87||9200000000||50|1
2024-01-22 13:35:35|06759|101245|MREI|875.07B|875070000000|1,690|15697|-65.45|25|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1
2024-01-22 13:35:41|06760|101493|LPPF|4.74T|4740000000000|2,100|4369194|-52.33|36|2024-02-27|15/12/2023|||||2100|1|2023-10-26|15/09/2023|||1128000000000|1128000000000|2450|1
2024-01-22 13:35:47|06761|101494|MPPA|816.90B|816900000000|63|45189022|-53.33|30|2023-10-31|15/09/2023|||||60|1|2023-08-01|15/06/2023|||||97|1
2024-01-22 13:35:52|06762|101495|MYOR|53.21T|53210000000000|2,380|5946790|1.27|30|2024-03-29|15/12/2023||||9221000000000|2380|1|2023-10-27|15/09/2023|||8075000000000|8074900000000|2640|1
2024-01-22 13:35:58|06763|1089909|FILM|52.79T|52790000000000|5,550|14522230|378.17|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2024-01-22 13:36:04|06764|101496|MEDC|29.41T|29410000000000|1,175|99777164|-5.38|19|2024-04-08|15/12/2023||0.00|||1175|1|2023-11-01|15/09/2023|0.0049||553800000||1275|1
2024-01-22 13:36:10|06765|101497|MNCN|4.97T|4970000000000|376|67660216|-43.41|40|2024-05-23|15/12/2023||||1558000000000|376|1|2023-10-31|15/09/2023|||1602000000000|1602000000000|496|1
2024-01-22 13:36:16|06766|1076873|HEAL|19.65T|19650000000000|1,350|6993611|-14.83|25|2023-10-18|15/09/2023|||1538000000000|1538080000000|1325|1|2023-08-03|15/06/2023|||1339000000000|1339000000000|1450|1
2024-01-22 13:36:22|06767|954961|MMLP|2.09T|2090000000000|304|1189051|-37.34|28|2023-10-27|15/09/2023|||||348|1|2023-08-03|15/03/2023|2.37||86230000000||420|1
2024-01-22 13:36:27|06768|1115772|ZONE|970.24B|970240000000|1,115|124339|-9.68|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2024-01-22 13:36:32|06769|1163148|EPAC|26.43B|26430000000|8|548682|-84|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2024-01-22 13:36:37|06770|101498|EMDE|432.15B|432150000000|129|192061|6.56|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2024-01-22 13:36:43|06771|1024518|MPOW|47.39B|47390000000|58|4383137|-26.58|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2024-01-22 13:36:48|06772|1128812|HRME|297.94B|297940000000|50|14145|0|18|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1
2024-01-22 13:36:54|06773|945178|MERK|1.86T|1860000000000|4,150|26676|-14.26|25|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1
2024-01-22 13:37:00|06774|954960|MDKA|63.72T|63720000000000|2,650|55103151|-44.44|18|2024-03-19|15/12/2023||||562770000|2650|1|2023-11-21|15/09/2023|||650000000|648480000|2350|1
2024-01-22 13:37:05|06775|1128657|MTPS|16.68B|16680000000|8|368589|-91.84|21|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1
2024-01-22 13:37:11|06776|1158998|CARE|5.89T|5890000000000|183|230065519|-62.66|13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2024-01-22 13:37:16|06777|101246|MTSM|46.10B|46100000000|198|475524|-7.01|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2024-01-22 13:37:21|06778|101499|MTDL|6.45T|6450000000000|525|5780443|-5.36|28|2024-04-05|15/12/2023||||6378000000000|525|1|2023-10-26|15/09/2023|||5772000000000|5772000000000|486|1
2024-01-22 13:37:27|06779|101247|MKPI|26.31T|26310000000000|27,750|183068|-25.22|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2024-01-22 13:37:33|06780|101500|MTLA|3.17T|3170000000000|414|1321711|11.96|29|2024-03-28|15/12/2023|||||414|1|2023-10-31|15/09/2023|||||382|1
2024-01-22 13:37:39|06781|101501|MIDI|12.50T|12500000000000|374|39824867|24.67|25|2023-04-29|15/03/2023|4.08||4040100000000||346|1|2023-03-07|15/12/2022|3.13||4065700000000||4220|0.1
2024-01-22 13:37:46|06782|101502|SDPC|197.47B|197470000000|155|12737481|-37.8|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2024-01-22 13:37:53|06783|101503|PADI|90.46B|90460000000|8|335152|-84|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2024-01-22 13:37:58|06784|101504|MAPI|32.58T|32580000000000|1,970|27633110|37.46|41|2024-04-30|15/03/2024||36.17|||1970|1|2024-04-10|15/12/2023||31.29||8983000000000|1970|1
2024-01-22 13:38:04|06785|951639|KOPI|231.49B|231490000000|332|137252|-34.72|24|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1
2024-01-22 13:38:09|06786|101505|MIRA|27.73B|27730000000|7|460363|-86|29|2024-03-28|15/12/2023|||||7|1|2023-10-31|15/09/2023|||||8|1
2024-01-22 13:38:15|06787|101506|MITI|690.44B|690440000000|195|6153768|21.74|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2024-01-22 13:38:21|06788|948393|MIKA|35.33T|35330000000000|2,540|11788992|-18.21|31|2024-04-30|15/03/2024||20.37|||2540|1|2024-04-02|15/12/2023||19.72|||2540|1
2024-01-22 13:38:26|06789|960819|MKNT|11.00B|11000000000|2|18929808|-94|25|2023-05-08|15/03/2023|-0.61||429500000000||50|1|2023-05-05|15/12/2022|-2.4||461300000000||50|1
2024-01-22 13:38:32|06790|963747|MTRA|187.88B|187880000000|244|569021|0|20|2023-05-12|15/03/2022|-105.1||16540000000||244|1|2023-03-20|15/12/2021|-97.33||2160000000||244|1
2024-01-22 13:38:37|06791|101507|||||||37|2024-04-05|15/12/2023|||||1045|1|2023-11-01|15/09/2023|||||1000|1
2024-01-22 13:38:43|06792|101508|MBSS|1.94T|1940000000000|1,110|106627|-7.08|28|2024-03-20|15/12/2023|||||1110|1|2023-10-30|15/09/2023|||||1200|1
2024-01-22 13:38:47|06793|943662|MBAP|5.25T|5250000000000|4,280|123659|-39.16|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2024-01-22 13:38:53|06794|101509|BHIT|4.18T|4180000000000|50|1371323|-12.28|25|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1
2024-01-22 13:38:59|06795|101510|BCAP|2.13T|2130000000000|50|15883168|-27.54|25|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1
2024-01-22 13:39:05|06796|101511|KPIG|6.05T|6050000000000|62|78746910|-20.51|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2024-01-22 13:39:11|06797|101512|MSKY|1.65T|1650000000000|165|15210983|-28|36|2023-10-31|15/09/2023|||||134|1|2023-08-01|15/06/2023|||||140|1
2024-01-22 13:39:16|06798|1081669|MSIN|36.28T|36280000000000|2,990|124616|-37.05|20|2023-05-02|15/03/2023|8.88||823900000000||4030|1|2023-03-24|15/12/2022|-4||605600000000||3990|1
2024-01-22 13:39:22|06799|1141298|IPTV|2.11T|2110000000000|50|76270835|-15.25|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2024-01-22 13:39:28|06800|101513|MDRN|45.79B|45790000000|6|406716|-88|27|2023-10-30|15/09/2023|||||6|1|2023-07-30|15/06/2023|||||9|1
2024-01-22 13:39:34|06801|101514|MDLN|764.52B|764520000000|61|6323587|-19.74|29|2024-04-10|15/12/2023|||||61|1|2023-10-30|15/09/2023|||||69|1
2024-01-22 13:39:40|06802|1166257|ENZO|108.13B|108130000000|50|26544|-26.47|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2024-01-22 13:39:46|06803|1155743|KEJU|1.77T|1770000000000|1,165|19572|-15.11|18|2023-04-27|15/03/2023|19.85||264400000000||1340|1|2023-03-01|15/12/2022|2.11||231200000000||1370|1
2024-01-22 13:39:53|06804|101515|MLIA|2.84T|2840000000000|430|5471532|-24.6|29|2024-03-27|15/12/2023|||||430|1|2023-10-26|15/09/2023|||||414|1
2024-01-22 13:39:58|06805|101516|MAGP|450.00B|450000000000|50|700|0|20|2022-05-31|15/03/2022|-1.17||32270000000||50|1|2022-05-13|15/12/2021|-8.19||163200000000||50|1
2024-01-22 13:40:04|06806|101300|AMAG|1.43T|1430000000000|286|1089281|-21.74|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2024-01-22 13:40:09|06807|101517|||||||25|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1
2024-01-22 13:40:15|06808|101518|MICE|304.83B|304830000000|515|49008|-2.83|24|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1
2024-01-22 13:40:20|06809|101519|LPIN|153.00B|153000000000|360|29521|-6.22|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2024-01-22 13:40:26|06810|101248|MFMI|424.25B|424250000000|560|2937|-27.27|25|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1
2024-01-22 13:40:32|06811|101520|MLPL|1.13T|1130000000000|72|17845395|-34.58|27|2023-10-31|15/09/2023|||||76|1|2023-07-31|15/06/2023|||||103|1
2024-01-22 13:40:37|06812|101521|||||||26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2024-01-22 13:40:43|06813|101522|MASA|38.38T|38380000000000|4,180|60790|83.33|27|2023-10-31|15/09/2023|||||2390|1|2023-08-02|15/06/2023|||||3600|1
2024-01-22 13:40:48|06814|101523|MRAT|158.36B|158360000000|370|2202998|-49.39|24|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1
2024-01-22 13:40:54|06815|1096519|CITY|313.50B|313500000000|58|12981829|-48.67|22|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1
2024-01-22 13:40:59|06816|1088701|NFCX|2.34T|2340000000000|3,540|63332|-35.51|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2024-01-22 13:41:05|06817|101524|ROTI|6.56T|6560000000000|1,150|501130|-15.07|31|2024-04-25|15/03/2024|||||1150|1|2024-03-26|15/12/2023||15.64||1073000000000|1150|1
2024-01-22 13:41:10|06818|101525|NIPS|461.16B|461160000000|282|685805|0|29|2024-02-28|15/12/2023|||||282|1|2023-11-29|15/09/2023|||||282|1
2024-01-22 13:41:15|06819|1084858|SKYB|29.84B|29840000000|51|0|0|11|2019-11-04|15/09/2019|1.62||2080000000||67|1|2019-07-31|15/06/2019|0.19||1110000000||188|1
2024-01-22 13:41:23|06820|101527|DGIK|462.69B|462690000000|90|19017944|-40.91|25|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1
2024-01-22 13:41:28|06821|1172506|NPGF|162.01B|162010000000|50|8105811|0|13|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1
2024-01-22 13:41:35|06822|101528|NRCA|821.81B|821810000000|340|554517|10.46|28|2024-03-22|15/12/2023|||||340|1|2023-11-01|15/09/2023|||||328|1
2024-01-22 13:41:41|06823|1153026|NZIA|193.38B|193380000000|86|4846205|-64.8|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2024-01-22 13:41:47|06824|101529|META|4.12T|4120000000000|238|393830672|95.08|24|2023-04-06|15/12/2022|0.39||787700000000||113|1|2022-11-29|15/09/2022|1.7||216700000000||130|1
2024-01-22 13:41:51|06825|102971|UNIT|23.83B|23830000000|316|34698|0|14|2020-07-30|15/06/2020|0.79||13000000000||154|1|2020-06-30|15/03/2020|2.13||39800000000||147|1
2024-01-22 13:41:57|06826|997895|PORT|1.97T|1970000000000|700|83181|-20|25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2024-01-22 13:42:03|06827|1114107|DIVA|305.20B|305200000000|218|954989|-72.66|19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2024-01-22 13:42:08|06828|101249|OCAP|43.44B|43440000000|159|200|0|25|2023-05-05|15/03/2023|20.51||||159|1|2023-03-27|15/12/2022|-76.03||||159|1
2024-01-22 13:42:14|06829|1153000|OPMS|42.49B|42490000000|53|3304417|-37.65|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2024-01-22 13:42:20|06830|101608|TKIM|20.70T|20700000000000|6,650|2376903|-8.59|18|2024-04-05|15/12/2023|||||6650|1|2023-10-31|15/09/2023|||||7375|1
2024-01-22 13:42:24|06831|101532|APIC|15.00T|15000000000000|1,275|70904705|14.54|25|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1
2024-01-22 13:42:31|06832|1163264|UANG|774.4B|774400000000|635|236629|-23.35|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2024-01-22 13:42:37|06833|101533|PWON|20.23T|20230000000000|420|33581859|-5.75|31|2024-04-30|15/03/2024||10.61||1599780000000|420|1|2024-04-04|15/12/2023||8.71||1325000000000|420|1
2024-01-22 13:42:43|06834|1155744|PSGO|2.92T|2920000000000|155|48852|-5.49|17|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1
2024-01-22 13:42:49|06835|1174977|NICL|2.25T|2250000000000|212|31464827|4.95|11|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1
2024-01-22 13:42:55|06836|101534|PBRX|1.07T|1070000000000|50|159298|-23.08|17|2023-11-01|15/09/2023|||||50|1|2023-07-31|15/06/2023|||||50|1
2024-01-22 13:43:00|06837|101252|HDTX|432.18B|432180000000|120|15057|0|24|2023-03-30|15/12/2022|0.22||103600000||120|1|2022-10-28|15/09/2022|-9.78||18840000||120|1
2024-01-22 13:43:06|06838|1174310|MGLV|110.48B|110480000000|57|172354|0|8|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1
2024-01-22 13:43:11|06839|1057073|PBID|2.58T|2580000000000|1,375|117217|-11.29|24|2023-04-28|15/03/2023|53.46||1220500000000||1580|1|2023-03-09|15/12/2022|43.75||1216600000000||1580|1
2024-01-22 13:43:16|06840|943654|PEGE|461.85B|461850000000|163|837068|-60.95|24|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1
2024-01-22 13:43:21|06841|1168365|PMMP|962.85B|962850000000|384|33937255|4.49|14|2024-04-04|15/12/2023|||||384|1|2023-11-29|15/09/2023|||||272|1
2024-01-22 13:43:27|06842|101535|PNLF|8.71T|8710000000000|272|24784746|-21.39|25|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1
2024-01-22 13:43:33|06843|101537|PANS|1.20T|1200000000000|1,690|146990|-7.44|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2024-01-22 13:43:39|06844|101536|PNIN|3.72T|3720000000000|915|1101756|-17.57|25|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1
2024-01-22 13:43:45|06845|101538|PANR|580.53B|580530000000|448|7888632|-14.23|25|2023-04-27|15/03/2023|13.24||832100000000||570|1|2023-03-10|15/12/2022|17.93||679900000000||605|1
2024-01-22 13:43:52|06846|991136|PBSA|906.00B|906000000000|302|2349159|0|25|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1
2024-01-22 13:43:57|06847|101540|PICO|71.62B|71620000000|126|1088121|-42.13|25|2023-04-02|15/12/2022|1.08||133500000000||175|1|2022-11-18|15/09/2022|4.55||147200000000||408|1
2024-01-22 13:44:03|06848|101541|NIKL|736.82B|736820000000|292|206203|-56.44|28|2024-03-14|15/12/2023|||||292|1|2023-10-30|15/09/2023|||||348|1
2024-01-22 13:44:08|06849|101542|BBRM|576.61B|576610000000|68|3299817|11.29|5|2018-05-25|15/03/2018|-0||5080000||49.333333333333|1.5|2018-03-29|15/12/2017|-0.15||4600000||49.333333333333|1.5
2024-01-22 13:44:14|06850|101253|NELY|1.22T|1220000000000|520|2484165|68.3|25|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1
2024-01-22 13:44:19|06851|1056131|PSSI|2.67T|2670000000000|510|566802|-15.7|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2024-01-22 13:44:26|06852|101250|PGLI|74.18B|74180000000|152|76803|-43.18|25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2024-01-22 13:44:32|06853|101531|PJAA|1.59T|1590000000000|995|441213|43.48|27|2023-10-10|15/09/2023|||||825|1|2023-07-28|15/06/2023|||||920|1
2024-01-22 13:44:38|06854|101549|PTPP|2.72T|2720000000000|440|26887378|-29.69|30|2024-03-08|15/12/2023|||||440|1|2023-11-02|15/09/2023|||||560|1
2024-01-22 13:44:44|06855|998095|KONI|313.56B|313560000000|1,005|5320|-58.62|25|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1
2024-01-22 13:44:50|06856|101543|GPRA|402.01B|402010000000|94|5002681|-3.06|27|2023-11-01|15/09/2023|||||93|1|2023-07-31|15/06/2023|||||103|1
2024-01-22 13:44:55|06857|101544|PKPK|432.00B|432000000000|360|413565|22.3|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2024-01-22 13:45:00|06858|1156527|TRIN|705.48B|705480000000|152|14755491|-40.84|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2024-01-22 13:45:06|06859|101530|PGAS|27.15T|27150000000000|1,120|38485171|-29.01|40|2024-05-01|15/03/2024||||951380000|1120|1|2024-02-22|15/12/2023||0.0022||862980000|1120|1
2024-01-22 13:45:12|06860|101488|LSIP|5.90T|5900000000000|865|3274338|-15.87|40|2024-02-28|15/12/2023||||1132000000000|865|1|2023-11-29|15/09/2023|||1039000000000|1039000000000|920|1
2024-01-22 13:45:17|06861|101546|PTRO|5.08T|5080000000000|5,125|8446194|15.65|5|2018-04-26|15/03/2018|||89520000||2200|1|2018-03-19|15/12/2017|||78990000||1930|1
2024-01-22 13:45:23|06862|1116267|PEHA|466.20B|466200000000|555|2289697|-19.57|21|2023-10-31|15/09/2023|||||610|1|2023-07-27|15/06/2023|||||695|1
2024-01-22 13:45:29|06863|101254|RODA|679.61B|679610000000|50|4916443|-12.28|25|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1
2024-01-22 13:45:34|06864|1165603|PNGO|1.09T|1090000000000|1,400|31440|7.31|12|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1
2024-01-22 13:45:41|06865|101255|PTSP|492.40B|492400000000|2,230|22991|-16.73|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2024-01-22 13:45:46|06866|1166256|PLAN|22.42B|22420000000|25|360594|0|5|2023-04-11|15/12/2022|-2.44||10890000000||25|1|2022-09-08|15/06/2022|-0.79||3950000000||36|1
2024-01-22 13:45:53|06867|101256|PLIN|9.48T|9480000000000|2,680|4858|29.67|25|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1
2024-01-22 13:45:59|06868|101547|PLAS|59.21B|59210000000|50|15059|0|14|2020-08-07|15/03/2020|-0.47||1400000000||50|1|2020-08-05|15/06/2020|-0.79||580400000||50|1
2024-01-22 13:46:06|06869|1117907|POLI|1.61T|1610000000000|800|28907|3.12|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2024-01-22 13:46:12|06870|1088678|POLL|1.24T|1240000000000|149|562179|-25.89|20|2023-04-13|15/12/2022|4.69||40000000000||164|1|2022-12-29|15/09/2022|2.95||57450000000||238|1
2024-01-22 13:46:17|06871|101548|ADMG|540.60B|540600000000|139|632667|-7.38|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2024-01-22 13:46:22|06872|1097904|POLA|167.55B|167550000000|50|62866|-28.57|18|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1
2024-01-22 13:46:29|06873|101257|POOL|167.55B|167550000000|50|23697093|0|23|2022-11-28|15/09/2022|3.07||-7200000000||50|1|2022-08-31|15/06/2022|-1.75||19720000000||50|1
2024-01-22 13:46:35|06874|1055263|PPRE|809.30B|809300000000|80|4695035|-30.09|24|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1
2024-01-22 13:46:43|06875|953597|PPRO|3.08T|3080000000000|50|58308|0|30|2024-03-12|15/12/2023|||||50|1|2023-10-31|15/09/2023|||||50|1
2024-01-22 13:46:48|06876|1163262|PGUN|2.46T|2460000000000|428|15257|-60.91|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2024-01-22 13:46:54|06877|101258|PSDN|167.04B|167040000000|116|26835241|78.46|25|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1
2024-01-22 13:46:59|06878|1096064|PANI|72.98T|72980000000000|4,670|12326557|352.74|14|2023-03-31|15/12/2022|9.51||507900000000||1220|1|2023-02-06|15/09/2022|-8.99||189900000000||1190|1
2024-01-22 13:47:06|06879|1156724|PTPW|825.5B|825500000000|935|34262|4.44|15|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1
2024-01-22 13:47:11|06880|101550|PRAS|68.00B|68000000000|97|318421|-26.52|24|2023-05-02|15/12/2022|-46.92||18110000000||154|1|2022-11-30|15/09/2022|-36.89||13760000000||148|1
2024-01-22 13:47:15|06881|1177038|MCOL|20.09T|20090000000000|5,575|167954|-15.99|0||
2024-01-22 13:47:20|06882|1057208|PCAR|58.33B|58330000000|50|33092258|-35.9|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2024-01-22 13:47:24|06883|1163501|PPGL|77.89B|77890000000|102|274365|-22.9|11|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1
2024-01-22 13:47:30|06884|962001|BIMA|58.38B|58380000000|96|4588138|3.23|24|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1
2024-01-22 13:47:36|06885|994054|PRDA|4.85T|4850000000000|5,175|1802722|-13.69|28|2024-03-13|15/12/2023|||||5175|1|2023-11-02|15/09/2023|||549000000000||6275|1
2024-01-22 13:47:42|06886|986049|OASA|901.31B|901310000000|142|143571733|26.79|25|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1
2024-01-22 13:47:48|06887|101259|PALM|3.43T|3430000000000|484|1128157|-29.86|25|2023-04-28|15/03/2023|6.77||55280000000||590|1|2023-03-24|15/12/2022|30.93||246900000000||630|1
2024-01-22 13:47:55|06888|101588|STAR|480.00B|480000000000|100|152339|-26.81|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2024-01-22 13:48:03|06889|1010638|CSIS|65.35B|65350000000|50|821855|-13.56|26|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1
2024-01-22 13:48:10|06890|1075239|DFAM|113.99B|113990000000|60|3329230|-28.41|20|2023-03-31|15/12/2022|-1.51||19350000000||79|1|2022-11-09|15/09/2022|-2.83||20580000000||133|1
2024-01-22 13:48:16|06891|1097269|DUCK|225.87B|225870000000|176|31739700|0|11|2020-11-30|15/09/2020|-4.82||26980000000||336|1|2020-07-30|15/06/2020|-3.04||10760000000||390|1
2024-01-22 13:48:22|06892|1088204|IPCC|1.29T|1290000000000|710|2097686|24.56|23|2023-10-20|15/09/2023|||||695|1|2023-07-17|15/06/2023|||||750|1
2024-01-22 13:48:27|06893|1010639|TAMU|300.00B|300000000000|8|973829|-84|7|2018-07-30|15/03/2017|-0||3730000||4220|0.1|2018-07-30|15/03/2018|-0||3900000||4220|0.1
2024-01-22 13:48:34|06894|1078226|PZZA|1.11T|1110000000000|368|189779|-30.84|26|2024-04-02|15/12/2023|||||368|1|2023-10-31|15/09/2023|||||412|1
2024-01-22 13:48:40|06895|101578|SIPD|1.85T|1850000000000|1,005|31639|-17.62|29|2024-03-18|15/12/2023|||||1005|1|2023-11-01|15/09/2023|||||1060|1
2024-01-22 13:48:46|06896|1076784|SPTO|1.51T|1510000000000|560|569344|1.82|25|2023-10-30|15/09/2023|||||560|1|2023-07-28|15/06/2023|||||595|1
2024-01-22 13:48:53|06897|101251|TMAS|9.67T|9670000000000|170|42055244|-21|29|2023-10-26|15/09/2023|||||156|1|2023-07-25|15/06/2023|||||292|1
2024-01-22 13:48:58|06898|1084863|TNCA|83.91B|83910000000|199|2660724|-27.57|20|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1
2024-01-22 13:49:04|06899|1123886|COCO|149.5B|149500000000|168|157637|-22.22|19|2023-05-03|15/12/2022|2.25||78230000000||240|1|2023-05-02|15/03/2023|-0.55||55220000000||244|1
2024-01-22 13:49:10|06900|101260|PNSE|343.06B|343060000000|430|306967|2.87|23|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1
2024-01-22 13:49:15|06901|101551|PUDP|207.62B|207620000000|630|107641|62.44|25|2023-04-18|15/03/2023|-7.25||8750000000||625|1|2023-04-05|15/12/2022|873.19||434600000000||472|1
2024-01-22 13:49:21|06902|953932|DMAS|7.81T|7810000000000|162|23375373|-0.61|30|2024-03-27|15/12/2023|||||162|1|2023-10-26|15/09/2023|||15000000000||174|1
2024-01-22 13:49:26|06903|1165982|PURI|202B|202000000000|204|35344335|-3.81|11|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1
2024-01-22 13:49:32|06904|1156089|PMJS|1.98T|1980000000000|142|111489|-7.1|18|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1
2024-01-22 13:49:38|06905|1156644|PURA|315.1B|315100000000|50|9568|0|17|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1
2024-01-22 13:49:44|06906|101552|PYFA|543.11B|543110000000|1,015|3110887|11.11|25|2023-05-02|15/03/2023|-23.01||164900000000||835|1|2023-04-06|15/12/2022|-25.26||164500000000||805|1
2024-01-22 13:49:50|06907|953933|HDFA|654.24B|654240000000|100|51856|-33.77|25|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1
2024-01-22 13:49:57|06908|101553|RUIS|158.62B|158620000000|206|5911173|8.91|28|2024-04-02|15/12/2023|||||206|1|2023-11-01|15/09/2023|||||252|1
2024-01-22 13:50:04|06909|101554|RALS|3.01T|3010000000000|500|2894967|-23.31|37|2024-03-29|15/12/2023|||||500|1|2023-11-01|15/09/2023|||476000000000||498|1
2024-01-22 13:50:11|06910|101555|ARTI|39.20B|39200000000|5|6407465|-88|22|2022-11-30|15/06/2022|-4.37||2130000000||50|1|2022-06-01|15/03/2022|-0.87||1520000000||50|1
2024-01-22 13:50:17|06911|950067|PSKT|517.56B|517560000000|50|131523|-19.35|25|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1
2024-01-22 13:50:22|06912|101261|RELI|864.00B|864000000000|480|20188|-13.04|28|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1
2024-01-22 13:50:27|06913|1155912|REAL|46.44B|46440000000|7|2229521|-86|17|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1
2024-01-22 13:50:33|06914|101557|KKGI|1.73T|1730000000000|370|2996433|-16.14|30|2024-03-27|15/12/2023|||||370|1|2023-10-30|15/09/2023|||||503.496|0.96525096525097
2024-01-22 13:50:40|06915|101262|RICY|77.01B|77010000000|120|24322370|45.68|29|2024-04-11|15/12/2023|||||120|1|2023-11-01|15/09/2023|||||117|1
2024-01-22 13:50:45|06916|101263|RIGS|291.16B|291160000000|478|125532|-2.86|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2024-01-22 13:50:50|06917|101558|RIMO|2.25T|2250000000000|50|525530480|0|11|2019-11-01|15/09/2019|1.15||320800000000||126|1|2019-07-31|15/06/2019|0.34||114700000000||132|1
2024-01-22 13:50:56|06918|101559|RBMS|132.81B|132810000000|50|1153859|0|25|2023-04-18|15/03/2023|-6.21||20690000000||50|1|2023-03-24|15/12/2022|-4.24||53180000000||50|1
2024-01-22 13:51:01|06919|1166029|ROCK|545.37B|545370000000|380|100|29.25|13|2023-05-04|15/12/2022|4.71||29070000000||334|1|2023-05-02|15/03/2023|3.09||26220000000||300|1
2024-01-22 13:51:07|06920|945177|RDTX|3.80T|3800000000000|14,150|6170|17.5|25|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1
2024-01-22 13:51:13|06921|1084857|PRIM|263.51B|263510000000|78|79141678|-54.6|18|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1
2024-01-22 13:51:17|06922|1156446|INDO|403.22B|403220000000|91|1553897|-6.12|16|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1
2024-01-22 13:51:22|06923|101560|RAJA|5.96T|5960000000000|1,410|16494433|21.88|17|2023-10-30|15/09/2023|||||980|1|2023-08-03|15/06/2023|||||860|1
2024-01-22 13:51:28|06924|101561|SIMP|5.80T|5800000000000|374|871610|-10.48|30|2024-03-01|15/12/2023|||||374|1|2023-11-29|15/09/2023|||||386|1
2024-01-22 13:51:33|06925|101562|MYOH|4.00T|4000000000000|1,815|95303|16.35|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2024-01-22 13:51:38|06926|101563|SGRO|3.63T|3630000000000|1,995|44649|-3.37|29|2024-03-26|15/12/2023|||||1995|1|2023-10-27|15/09/2023|||||1995|1
2024-01-22 13:51:45|06927|101264|SMDR|6.16T|6160000000000|376|37485800|-7.43|28|2024-03-28|15/12/2023|||||376|1|2023-10-31|15/09/2023|||||308|1
2024-01-22 13:51:51|06928|1009374|MINA|328.13B|328130000000|50|2188065|-30.56|25|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1
2024-01-22 13:51:57|06929|1031326|603580|1.70B|1700000000|12.68|1370882|-9.7|25|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1
2024-01-22 13:52:04|06930|996071|603089|2.27B|2270000000|9.88|8983980|17.77|25|2023-04-27|15/03/2023|-0.04||296800000||7.8800001144409|1|2023-04-20|15/12/2022|-0.05||383700000||9.1400003433228|1
2024-01-22 13:52:10|06931|1141900|688012|87.64B|87640000000|139.85|5705977|30.61|24|2024-04-25|15/03/2024||0.6368||1680000000|139.85000610352|1|2024-03-29|15/12/2023||0.8278||2110000000|139.85000610352|1
2024-01-22 13:52:17|06932|100586|600391|5.25B|5250000000|15.47|4343852|-20.29|30|2024-03-30|15/12/2023|||||15.470000267029|1|2023-10-31|15/09/2023|||||18.950000762939|1
2024-01-22 13:52:24|06933|100983|600893|86.93B|86930000000|32.06|9429746|-26.71|30|2024-03-30|15/12/2023|||||32.060001373291|1|2023-10-28|15/09/2023|||8530000000||35.430000305176|1
2024-01-22 13:52:32|06934|100643|600469|4.06B|4060000000|5.44|9035248|11.95|28|2023-10-27|15/09/2023|||||5.75|1|2023-08-31|15/06/2023|||||6.25|1
2024-01-22 13:52:38|06935|100415|600151|7.99B|7990000000|5.27|11493565|-34.78|27|2024-04-19|15/12/2023|||||5.2699999809265|1|2023-10-31|15/09/2023|||||6.8800001144409|1
2024-01-22 13:52:44|06936|100950|600855|4.38B|4380000000|9.00|3436605|-24.78|25|2023-04-28|15/03/2023|-0.1||207300000||12.109999656677|1|2023-03-20|15/12/2022|0.07||736200000||13.189999580383|1
2024-01-22 13:52:50|06937|100659|600501|4.89B|4890000000|11.04|7572911|-10.36|28|2023-10-28|15/09/2023|||||12.409999847412|1|2023-08-26|15/06/2023|||1130000000||12.760000228882|1
2024-01-22 13:52:55|06938|101047|601111|64.44B|64440000000|6.98|43896459|-32.34|31|2024-04-26|15/03/2024||0.8495||42440000000|6.9800000190735|1|2024-03-29|15/12/2023||-0.0005||39660000000|6.9800000190735|1
2024-01-22 13:53:01|06939|100489|600271|16.79B|16790000000|8.88|11824522|-17.81|31|2024-04-29|15/03/2024||0.0888||4070000000|8.8800001144409|1|2024-04-16|15/12/2023||0.1984||8860000000|8.8800001144409|1
2024-01-22 13:53:07|06940|101096|601600|49.98B|49980000000|5.02|97710855|1.15|31|2024-04-23|15/03/2024||0.1227||74420000000|5.0199999809265|1|2024-03-28|15/12/2023||0.0515||72800000000|5.0199999809265|1
2024-01-22 13:53:13|06941|100512|600298|28.60B|28600000000|32.49|4196267|-21.72|29|2024-03-09|15/12/2023||0.515||3730000000|32.490001678467|1|2023-10-25|15/09/2023|0.28|0.32|2940000000|2940000000|33.029998779297|1
2024-01-22 13:53:19|06942|994536|603031|6.43B|6430000000|44.20|466576|-2.61|28|2024-03-12|15/12/2023|||||44.200000762939|1|2023-10-31|15/09/2023|||||45.5|1
2024-01-22 13:53:25|06943|100285|600012|11.89B|11890000000|11.12|6333689|47.78|30|2024-03-29|15/12/2023|||||11.119999885559|1|2023-10-30|15/09/2023|0.3083||2020000000||10.229999542236|1
2024-01-22 13:53:33|06944|996081|603429|3.68B|3680000000|6.83|4102426|-37.63|27|2023-10-31|15/09/2023|||||8.3699998855591|1|2023-08-26|15/06/2023|||||8.2799997329712|1
2024-01-22 13:53:39|06945|1162062|603815|4.89B|4890000000|7.11|6519563|-1.74|15|2022-10-24|15/09/2022|0.06||1490000000||8.2299995422363|1|2022-08-25|15/06/2022|0.09||1830000000||7.2399997711182|1
2024-01-22 13:53:46|06946|1091243|601606|7.48B|7480000000|10.08|7613630|-1.55|24|2023-04-18|15/03/2023|-0.04||214400000||12.439999580383|1|2023-04-18|15/12/2022|0.13||753700000||12.439999580383|1
2024-01-22 13:53:52|06947|953123|603599|12.41B|12410000000|13.27|5172034|-55.21|28|2023-10-31|15/09/2023|0.33||1320000000|1320000000|17.909999847412|1|2023-08-25|15/06/2023|0.66|0.77|1850000000|1850000000|18.469999313354|1
2024-01-22 13:53:58|06948|100872|600761|13.43B|13430000000|17.88|7973345|28.76|30|2024-04-09|15/12/2023||0.41|||17.879999160767|1|2023-10-24|15/09/2023||0.45|4410000000|4450000000|17.790000915527|1
2024-01-22 13:54:06|06949|100999|600971|12.35B|12350000000|10.1|16819850|30.66|29|2024-03-30|15/12/2023||0.45|||10.10000038147|1|2023-10-28|15/09/2023|0.43|0.43|1700000000||9.210000038147|1
2024-01-22 13:54:12|06950|942800|600418|28.98B|28980000000|13|126721019|-12.31|30|2024-04-26|15/12/2023||0.06||7110000000|13|1|2023-10-28|15/09/2023|0.0527|0.01|11340000000|11570000000|19.840000152588|1
2024-01-22 13:54:17|06951|950055|603199|3.30B|3300000000|29.26|3575469|21.44|29|2024-04-19|15/12/2023|||||29.260000228882|1|2023-10-25|15/09/2023|||||26.059999465942|1
2024-01-22 13:54:23|06952|955764|603589|24.36B|24360000000|40.22|5090521|-26.51|29|2024-04-30|15/12/2023||0.76|||40.220001220703|1|2023-10-27|15/09/2023|0.83|0.83|1530000000|1530000000|47.700000762939|1
2024-01-22 13:54:29|06953|996090|603689|3.78B|3780000000|7.71|6466514|1.24|25|2023-04-28|15/03/2023|0.22||1800000000||7.6900000572205|1|2023-04-07|15/12/2022|0.09||1650000000||7.8299999237061|1
2024-01-22 13:54:35|06954|100450|600218|3.49B|3490000000|7.85|16368356|-7.61|25|2023-04-28|15/03/2023|0.07||1630000000||8.3000001907349|1|2023-03-30|15/12/2022|0.06||961300000||9.170000076294|1
2024-01-22 13:54:41|06955|100712|600567|7.60B|7600000000|1.71|23945951|-27.2|28|2024-03-19|15/12/2023|||||1.710000038147|1|2023-10-28|15/09/2023|0.03|0.03|7560000000||2.1400001049042|1
2024-01-22 13:54:49|06956|101017|600990|4.48B|4480000000|15.71|3320443|-47.57|29|2023-10-28|15/09/2023|||||20.909999847412|1|2023-08-26|15/06/2023|||||20.739999771118|1
2024-01-22 13:54:56|06957|100475|600237|3.83B|3830000000|5.9|13717988|-9.65|28|2024-03-19|15/12/2023|||||5.9000000953674|1|2023-10-21|15/09/2023|||||7.3699998855591|1
2024-01-22 13:55:02|06958|1031220|603357|4.53B|4530000000|7.9|7362032|-11.87|28|2024-03-29|15/12/2023||0.23|||7.9000000953674|1|2023-10-26|15/09/2023|0.22|0.26|||8.960000038147|1
2024-01-22 13:55:08|06959|100660|600502|7.81B|7810000000|4.48|20315135|-7.33|29|2024-03-27|15/12/2023||0.31|||4.4800000190735|1|2023-10-25|15/09/2023|0.24|0.21|22460000000|22460000000|4.5700001716614|1
2024-01-22 13:55:14|06960|101120|601801|12.67B|12670000000|6.21|30966984|25.84|30|2024-04-18|15/12/2023|||||6.210000038147|1|2023-10-28|15/09/2023|||||7.0199999809265|1
2024-01-22 13:55:19|06961|100529|600318|4.92B|4920000000|9.39|33951517|23.44|28|2024-03-22|15/12/2023|||||9.3900003433228|1|2023-10-20|15/09/2023|||||6.4099998474121|1
2024-01-22 13:55:25|06962|953916|603198|46.47B|46470000000|56.87|3018081|-14.65|28|2024-04-26|15/12/2023||0.77||6591000000|56.869998931885|1|2023-10-28|15/09/2023|0.74|0.7|1660000000|1660000000|72.690002441406|1
2024-01-22 13:55:31|06963|1052665|603527|3.01B|3010000000|9.18|3332223|-35.44|27|2024-03-25|15/12/2023|||||9.1800003051758|1|2023-10-28|15/09/2023|||||10.670000076294|1
2024-01-22 13:55:38|06964|994587|603696|2.11B|2110000000|8.75|10555184|-1.98|26|2023-04-27|15/03/2023|0.06||145200000||8.579999923706|1|2023-04-20|15/12/2022|-0.01||154300000||8.9499998092651|1
2024-01-22 13:55:44|06965|1141904|688019|14.16B|14160000000|130.15|1090623|-27.36|23|2024-04-26|15/03/2024||1.01||360080000|130.14999389648|1|2024-04-16|15/12/2023||0.72||351600000|130.14999389648|1
2024-01-22 13:55:51|06966|100714|600569|5.52B|5520000000|1.890|19133225|-6.13|28|2023-10-28|15/09/2023|||||2.2699999809265|1|2023-08-31|15/06/2023|||||2.1600000858307|1
2024-01-22 13:55:57|06967|100591|600397|2.59B|2590000000|2.560|32720114|-12.46|28|2023-10-26|15/09/2023|||||2.9700000286102|1|2023-08-26|15/06/2023|||||3.0099999904633|1
2024-01-22 13:56:05|06968|996184|603839|2.50B|2500000000|6.22|6115243|-1.77|27|2023-10-31|15/09/2023|||||7.4299998283386|1|2023-08-30|15/06/2023|||||7.3200001716614|1
2024-01-22 13:56:13|06969|950054|603020|2.80B|2800000000|7.30|2557925|-21.62|24|2022-10-30|15/09/2022|0.06||748000000||9.7600002288818|1|2022-08-29|15/06/2022|0.12||804300000||11.550000190735|1
2024-01-22 13:56:21|06970|1141895|688007|9.82B|9820000000|19.8|8214199|-28.91|23|2024-04-27|15/12/2023||0.13||855830000|19.799999237061|1|2024-04-25|15/03/2024||||825700000|19.799999237061|1
2024-01-22 13:56:27|06971|942805|600629|4.47B|4470000000|4.48|16876171|2.79|28|2024-03-30|15/12/2023|||||4.4800000190735|1|2023-10-28|15/09/2023|||2010000000||5.5599999427795|1
2024-01-22 13:56:32|06972|1141911|688088|12.82B|12820000000|30|4754729|25.59|24|2024-04-27|15/12/2023||0.1433||183430000|30|1|2024-04-24|15/03/2024||0.13||223690000|30|1
2024-01-22 13:56:38|06973|1162068|603790|2.42B|2420000000|11.80|1459558|6.67|17|2023-04-27|15/03/2023|0.09||191500000||10.739999771118|1|2023-04-27|15/12/2022|-0.1||142800000||10.739999771118|1
2024-01-22 13:56:44|06974|994531|603017|2.49B|2490000000|8.92|2156045|-1.33|28|2023-10-31|15/09/2023|||||10.109999656677|1|2023-08-29|15/06/2023|||||10.680000305176|1
2024-01-22 13:56:51|06975|1052663|603378|3.22B|3220000000|7.38|4947003|-41.32|27|2023-10-31|15/09/2023|||902000000||8.829999923706|1|2023-08-25|15/06/2023|||997500000||9.7700004577637|1
2024-01-22 13:56:56|06976|101131|601890|7.63B|7630000000|7.8|13727284|-5.36|28|2023-10-31|15/09/2023|0.07||478500000|477000000|9.1199998855591|1|2023-08-29|15/06/2023|0.05||524000000|524000000|9.6199998855591|1
2024-01-22 13:57:02|06977|100704|600558|3.39B|3390000000|3.69|14176641|19.21|25|2023-04-27|15/03/2023|0.03||891500000||3.460000038147|1|2023-04-06|15/12/2022|0.02||819000000||3.3599998950958|1
2024-01-22 13:57:08|06978|100545|600336|4.10B|4100000000|5.05|17196507|-9.55|26|2023-04-28|15/03/2023|0.04||2480000000||5.7800002098083|1|2023-04-21|15/12/2022|-0.01||2300000000||6.1500000953674|1
2024-01-22 13:57:14|06979|1162077|603551|3.9B|3900000000|9.46|2195220|-4.26|18|2023-10-27|15/09/2023|0.19||509000000||10.550000190735|1|2023-08-29|15/06/2023|0.2||516000000||11.079999923706|1
2024-01-22 13:57:20|06980|994583|603658|27.84B|27840000000|47.12|3116864|-24.08|30|2024-05-01|15/03/2024||0.47||1220000000|47.119998931885|1|2024-04-19|15/12/2023||0.54||1360000000|47.119998931885|1
2024-01-22 13:57:26|06981|942816|600862|29.96B|29960000000|17.4|8064966|-23.32|29|2024-03-16|15/12/2023|||||17.39999961853|1|2023-10-24|15/09/2023|||1210000000|1210000000|24.590000152588|1
2024-01-22 13:57:32|06982|100822|600705|25.33B|25330000000|2.8|41370092|-40.69|29|2024-03-29|15/12/2023|||||2.7999999523163|1|2023-10-27|15/09/2023|||4310000000|4310000000|3.3900001049042|1
2024-01-22 13:57:38|06983|100875|600765|21.08B|21080000000|14.04|14583928|-51.47|29|2024-03-15|15/12/2023|||||14.039999961853|1|2023-10-30|15/09/2023|0.17||2460000000|2460000000|21.270000457764|1
2024-01-22 13:57:44|06984|100871|600760|101.11B|101110000000|36.25|9334610|-38.43|28|2024-03-15|15/12/2023||0.28||10040000000|36.25|1|2023-10-28|15/09/2023|0.32|0.31|11480000000|11480000000|42.069999694824|1
2024-01-22 13:57:50|06985|100305|600038|20.10B|20100000000|34|3445335|-22.92|30|2024-03-16|15/12/2023||0.1171||6170000000|34|1|2023-10-25|15/09/2023||0.1441|5190000000|4630000000|36.5|1
2024-01-22 13:57:56|06986|1162052|603489|7.34B|7340000000|40.7|1551241|-62.14|20|2023-10-28|15/09/2023|0.1||436000000||50.040000915527|1|2023-08-30|15/06/2023|0.34||461000000||55.549999237061|1
2024-01-22 13:58:02|06987|1156730|600733|28.31B|28310000000|4.86|209280927|-23.49|21|2023-10-28|15/09/2023|||||6.960000038147|1|2023-08-31|15/06/2023|||||5.1599998474121|1
2024-01-22 13:58:08|06988|100958|600865|2.89B|2890000000|7.52|2430708|-13.63|28|2024-03-30|15/12/2023|||||7.5199999809265|1|2023-10-28|15/09/2023|||||8.039999961853|1
2024-01-22 13:58:14|06989|996178|601212|18.14B|18140000000|2.40|22380713|-6.99|25|2023-04-27|15/03/2023|-0.01||21010000000||2.8499999046326|1|2023-04-27|15/12/2022|0.04||24380000000||2.8499999046326|1
2024-01-22 13:58:20|06990|994565|603398|6.88B|6880000000|19.63|3896189|-28.63|29|2023-10-31|15/09/2023|||||18.14999961853|1|2023-08-31|15/06/2023|||||23.159999847412|1
2024-01-22 13:58:26|06991|1162089|601577|28.31B|28310000000|6.94|14606902|1.44|19|2023-10-27|15/09/2023|||||7.789999961853|1|2023-08-25|15/06/2023|||||8.1800003051758|1
2024-01-22 13:58:32|06992|1062255|601838|45.77B|45770000000|11.81|21756707|-16.3|27|2024-04-25|15/12/2023||0.92|||11.810000419617|1|2023-10-27|15/09/2023|0.68|0.665|5590000000|20241000000|13.260000228882|1
2024-01-22 13:58:37|06993|994526|601997|18.76B|18760000000|5.07|26687909|-7.66|27|2023-10-28|15/09/2023|||||5.2399997711182|1|2023-08-26|15/06/2023|||||5.6700000762939|1
2024-01-22 13:58:43|06994|994505|600926|62.21B|62210000000|10.38|16676955|-21.31|28|2024-04-25|15/12/2023||0.385||36737000000|10.380000114441|1|2023-10-28|15/09/2023|0.57|0.57|9080000000|9080000000|10.819999694824|1
2024-01-22 13:58:49|06995|994504|600919|130.29B|130290000000|7.04|109203638|-5.59|28|2024-04-30|15/12/2023||0.61|||7.039999961853|1|2023-10-28|15/09/2023|0.4|0.69|19840000000|77897000000|6.8899998664856|1
2024-01-22 13:58:55|06996|101029|601009|73.61B|73610000000|7.87|18288200|-26.08|31|2024-05-01|15/03/2024||0.595||14030000000|7.8699998855591|1|2024-04-27|15/12/2023||0.2965||10920000000|7.8699998855591|1
2024-01-22 13:59:02|06997|994517|601229|88.65B|88650000000|6.15|23587700|2.98|30|2024-04-26|15/03/2024||0.6598||15040000000|6.1500000953674|1|2024-04-26|15/12/2023||0.682||16710000000|6.1500000953674|1
2024-01-22 13:59:08|06998|1162086|600928|14.8B|14800000000|3.19|15940802|-5.13|19|2023-10-31|15/09/2023|||||3.460000038147|1|2023-08-31|15/06/2023|||||3.6199998855591|1
2024-01-22 13:59:14|06999|100700|600550|7.84B|7840000000|4.17|11633246|-8.2|29|2024-04-16|15/12/2023|||||4.1700000762939|1|2023-10-27|15/09/2023|||||4.4800000190735|1
2024-01-22 13:59:20|07000|100618|600456|12.34B|12340000000|25.41|4692988|-39.29|29|2024-03-30|15/12/2023|||||25.409999847412|1|2023-10-28|15/09/2023|||||32.930000305176|1
2024-01-22 13:59:26|07001|101000|600973|5.76B|5760000000|4.1|18368348|-17.42|27|2024-03-15|15/12/2023|||||4.0999999046326|1|2023-10-31|15/09/2023|||11400000000||5.1500000953674|1
2024-01-22 13:59:32|07002|101031|601011|5.33B|5330000000|2.72|33777111|-20.56|28|2023-10-28|15/09/2023|||||3.8399999141693|1|2023-08-29|15/06/2023|||||3.5899999141693|1
2024-01-22 13:59:38|07003|100426|600191|2.84B|2840000000|5.74|7266410|11.09|24|2022-10-28|15/09/2022|-0.04||95000000||6.1300001144409|1|2022-08-26|15/06/2022|-0.01||38560000||6.6999998092651|1
2024-01-22 13:59:44|07004|101141|601992|5.83B|5830000000|1.74|29392957|-26.91|30|2024-03-29|15/12/2023||0.01||49652000000|1.7400000095367|1|2023-10-27|15/09/2023|-0.04||23460000000|102822000000|2.0699999332428|1
2024-01-22 13:59:50|07005|101106|601678|7.74B|7740000000|3.73|11743475|-27.49|27|2024-03-08|15/12/2023|||||3.7300000190735|1|2023-10-28|15/09/2023|||||4.4200000762939|1
2024-01-22 13:59:55|07006|100897|600791|2.01B|2010000000|4.33|11292937|-4.21|23|2023-04-27|15/03/2023|-0.09||1700000000||4.0500001907349|1|2022-10-28|15/09/2022|-0.08||182300000||4.2199997901917|1
2024-01-22 14:00:01|07007|100691|600538|2.35B|2350000000|4.37|9495732|0|25|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1
2024-01-22 14:00:07|07008|100627|600463|2.55B|2550000000|8.26|5048391|1.38|25|2023-04-28|15/03/2023|-0.13||128400000||8.6499996185303|1|2023-04-14|15/12/2022|-0.2||98190000||8.1599998474121|1
2024-01-22 14:00:13|07009|100706|600560|2.79B|2790000000|12.22|9335926|22.09|25|2023-04-27|15/03/2023|0.07||216500000||10.369999885559|1|2023-03-23|15/12/2022|0.03||277000000||11.680000305176|1
2024-01-22 14:00:19|07010|100581|600386|3.13B|3130000000|3.81|25905686|-2.16|29|2024-03-30|15/12/2023|||||3.8099999427795|1|2023-10-28|15/09/2023|||||3.8800001144409|1
2024-01-22 14:00:27|07011|100281|600008|18.87B|18870000000|2.54|34705806|-9.93|30|2024-04-13|15/12/2023|||||2.539999961853|1|2023-10-28|15/09/2023|||||2.789999961853|1
2024-01-22 14:00:33|07012|100574|600376|7.02B|7020000000|2.67|20205260|-49.82|31|2024-04-29|15/03/2024||0.0287||4850000000|2.670000076294|1|2024-04-20|15/12/2023||0.1222||25800000000|2.670000076294|1
2024-01-22 14:00:51|07013|100831|600723|5.88B|5880000000|8.93|11495865|0|23|2022-05-18|15/03/2022|||||8.9300003051758|1|2022-03-21|15/12/2021|||||8.9300003051758|1
2024-01-22 14:00:58|07014|994575|603569|6.16B|6160000000|9.98|14335471|17.85|28|2023-10-28|15/09/2023|||970000000|970000000|14.239999771118|1|2023-08-24|15/06/2023|||||13.85000038147|1
2024-01-22 14:01:06|07015|101157|603123|6.59B|6590000000|8.36|32223648|-29.47|28|2023-10-28|15/09/2023|||||15.770000457764|1|2023-08-30|15/06/2023|||||9.7799997329712|1
2024-01-22 14:01:12|07016|951032|603025|11.27B|11270000000|9.84|7565135|-42.35|25|2023-04-20|15/03/2023|0.08||426500000||15.319999694824|1|2023-04-20|15/12/2022|0.11||460100000||15.319999694824|1
2024-01-22 14:01:18|07017|100394|600159|2.63B|2630000000|3.110|94843003|13.45|25|2023-04-28|15/03/2023|0.01||105500000||2.460000038147|1|2023-04-21|15/12/2022|-0.22||258400000||2.539999961853|1
2024-01-22 14:01:24|07018|100597|600405|2.61B|2610000000|4.59|22051422|-20.22|28|2023-10-28|15/09/2023|||||5.3800001144409|1|2023-08-31|15/06/2023|||||5.4000000953674|1
2024-01-22 14:01:32|07019|100784|600658|4.47B|4470000000|3.96|17255620|-15.07|29|2023-10-28|15/09/2023|||||4.4499998092651|1|2023-08-30|15/06/2023|||||5.8000001907349|1
2024-01-22 14:01:38|07020|100304|600037|9.53B|9530000000|6.7|11542209|-12.5|29|2023-10-28|15/09/2023|||575000000|575000000|7.6399998664856|1|2023-08-31|15/06/2023|||566000000||8.3000001907349|1
2024-01-22 14:01:45|07021|994578|603588|8.65B|8650000000|5.46|9209674|-44.81|28|2024-04-26|15/12/2023||0.17|||5.460000038147|1|2023-10-30|15/09/2023|0.11|0.11|3020000000|3020000000|7.9099998474121|1
2024-01-22 14:01:52|07022|954959|603616|1.92B|1920000000|4.79|15788836|-6.75|26|2023-04-27|15/03/2023|-0.06||53580000||5.0599999427795|1|2023-04-27|15/12/2022|-0.72||266300000||5.0599999427795|1
2024-01-22 14:01:58|07023|101044|601101|8.71B|8710000000|5.9|11995748|-4.69|28|2024-04-16|15/12/2023||0.2|||5.9000000953674|1|2023-10-30|15/09/2023||0.32|||5.7300000190735|1
2024-01-22 14:02:14|07024|100562|600361|18.47B|18470000000|4.16|7697155|-24.79|28|2023-10-31|15/09/2023|||||5.039999961853|1|2023-08-30|15/06/2023|||||5.9099998474121|1
2024-01-22 14:02:21|07025|100721|600578|18.61B|18610000000|2.73|19327056|-13.03|28|2023-10-28|15/09/2023|||8640000000|8600000000|2.9400000572205|1|2023-08-18|15/06/2023|||6430000000||3.4000000953674|1
2024-01-22 14:02:27|07026|101134|601908|10.04B|10040000000|4.04|12746159|-38.32|28|2024-04-18|15/12/2023|||||4.039999961853|1|2023-10-27|15/09/2023|||||4.3800001144409|1
2024-01-22 14:02:33|07027|1162083|603590|5.13B|5130000000|30.68|1242426|13.62|15|2022-10-25|15/09/2022|0.14||216400000||23.840000152588|1|2022-08-01|15/06/2022|0.23||215400000||26.049999237061|1
2024-01-22 14:02:40|07028|101095|601588|1.85B|1850000000|1.73|25238975|-9.9|30|2024-03-22|15/12/2023|||||1.7300000190735|1|2023-10-30|15/09/2023|||||2.0199999809265|1
2024-01-22 14:02:46|07029|1141910|688066|7.23B|7230000000|25.79|5413791|-57.18|23|2024-04-12|15/12/2023|||||25.790000915527|1|2023-10-28|15/09/2023|||563000000|563000000|43.840000152588|1
2024-01-22 14:02:52|07030|994596|603778|2.66B|2660000000|4.10|18112305|-39.56|26|2023-04-28|15/03/2023|0.02||170600000||5.0300002098083|1|2023-04-26|15/12/2022|-0.22||111900000||4.8200001716614|1
2024-01-22 14:02:59|07031|100612|600429|6.14B|6140000000|3.99|7869186|-13.7|28|2023-10-28|15/09/2023|||||4.8600001335144|1|2023-08-26|15/06/2023|||||5.1900000572205|1
2024-01-22 14:03:07|07032|101051|601126|11.74B|11740000000|13.81|6332572|-5.6|29|2024-03-20|15/12/2023||0.18|||13.810000419617|1|2023-10-31|15/09/2023|0.2|0.21|1370000000|1370000000|14.670000076294|1
2024-01-22 14:03:13|07033|100601|600410|6.84B|6840000000|6.18|39624011|10.2|28|2023-10-27|15/09/2023|||||7.6999998092651|1|2023-08-28|15/06/2023|||||6.3699998855591|1
2024-01-22 14:03:20|07034|100395|600161|44.57B|44570000000|26.68|10291350|14.85|27|2024-01-17|15/12/2023||0.17|1160000000||28.559999465942|1|2023-10-26|15/09/2023|0.19|0.19|1330000000|1330000000|26.540000915527|1
2024-01-22 14:03:25|07035|1141909|688033|8.3B|8300000000|13.04|6602673|-37.43|23|2023-10-27|15/09/2023|||||18.579999923706|1|2023-08-07|15/06/2023|||||18.620000839233|1
2024-01-22 14:03:32|07036|100336|600085|68.86B|68860000000|49.78|6943863|8.05|31|2024-04-29|15/03/2024||0.35|||49.779998779297|1|2024-03-29|15/12/2023||0.355||4820000000|49.779998779297|1
2024-01-22 14:03:37|07037|1072210|603516|3.37B|3370000000|17.68|9389875|19.67|28|2024-04-18|15/12/2023||0.25|||17.680000305176|1|2024-04-16|15/03/2024|||||17.680000305176|1
2024-01-22 14:03:42|07038|1162049|||||||20|2024-03-15|15/12/2023|||||19.489999771118|1|2023-10-27|15/09/2023|||||35.549999237061|1
2024-01-22 14:03:48|07039|100484|600266|8.53B|8530000000|4.02|40741736|-4.87|29|2024-04-13|15/12/2023|||||4.0199999809265|1|2023-10-31|15/09/2023|||11180000000|16050000000|5.7399997711182|1
2024-01-22 14:03:54|07040|100956|600861|9.77B|9770000000|16.95|2118788|-20.53|29|2024-04-26|15/12/2023||-0.14|||16.950000762939|1|2023-10-31|15/09/2023|0.4|0.4|9560000000|9560000000|23.860000610352|1
2024-01-22 14:04:00|07041|100470|600246|10.80B|10800000000|5.61|41502220|-9.32|29|2024-03-30|15/12/2023|||||5.6100001335144|1|2023-10-28|15/09/2023|||||5.6500000953674|1
2024-01-22 14:04:06|07042|997532|603138|3.69B|3690000000|12.85|6938859|-44.75|27|2024-04-19|15/12/2023|||||12.85000038147|1|2023-10-21|15/09/2023|||||16.879999160767|1
2024-01-22 14:04:13|07043|942795|600055|10.30B|10300000000|14.13|3644155|-26.77|28|2024-03-23|15/12/2023|||||14.130000114441|1|2023-10-28|15/09/2023|||||17.819999694824|1
2024-01-22 14:04:26|07044|1162055|603392|85.24B|85240000000|63.5|11720124|-30.71|19|2024-04-19|15/03/2024|||||63.5|1|2024-03-29|15/12/2023||0.9776||3000000000|63.5|1
2024-01-22 14:04:31|07045|1141907|688028|3.23B|3230000000|19.74|2827948|-13.08|23|2023-10-28|15/09/2023|0.19||||21.909999847412|1|2023-08-29|15/06/2023|0.16||||18.370000839233|1
2024-01-22 14:04:37|07046|1162058|603267|9.24B|9240000000|37.81|3754073|-61.7|20|2024-03-26|15/12/2023||1.22||901140000|37.810001373291|1|2023-10-28|15/09/2023||0.895||570720000|54.409999847412|1
2024-01-22 14:04:58|07047|1156679|601816|238.17B|238170000000|4.79|68846358|-1.62|18|2024-04-30|15/12/2023||0.0499||9560000000|4.789999961853|1|2023-10-31|15/09/2023|0.0785|0.0663|11600000000|11580000000|5.0100002288818|1
2024-01-22 14:05:04|07048|100399|600166|19.23B|19230000000|2.38|87642184|-21.38|29|2023-10-31|15/09/2023|||14100000000|14100000000|3.0699999332428|1|2023-08-19|15/06/2023|||13870000000|13870000000|3.4800000190735|1
2024-01-22 14:05:10|07049|1162056|603068|3.93B|3930000000|24.01|2576533|-17.84|19|2023-10-30|15/09/2023|||||27.639999389648|1|2023-08-31|15/06/2023|||||26.280000686646|1
2024-01-22 14:05:15|07050|1156734|603719|7.53B|7530000000|17.36|8388777|-45.15|22|2024-04-26|15/12/2023||0.28||11071000000|17.360000610352|1|2023-10-28|15/09/2023|0.01|0.33|2010000000|2010000000|20.909999847412|1
2024-01-22 14:05:21|07051|102958|600681|4.91B|4910000000|3.62|6915047|-14.12|29|2024-04-18|15/12/2023|||||3.6199998855591|1|2023-10-31|15/09/2023|||||4.3000001907349|1
2024-01-22 14:05:28|07052|1081714|603596|23.95B|23950000000|54.26|3683061|-28.51|29|2024-03-28|15/12/2023||0.7|||54.259998321533|1|2023-10-28|15/09/2023|0.58|0.71|2010000000|2010000000|72.300003051758|1
2024-01-22 14:05:34|07053|101008|600980|2.71B|2710000000|14.04|5496598|0.4|25|2023-04-26|15/03/2023|0.12||211300000||13.699999809265|1|2023-03-31|15/12/2022|0.1||215300000||14.85000038147|1
2024-01-22 14:05:40|07054|100663|600510|5.24B|5240000000|5.05|11453600|-21.77|28|2023-10-24|15/09/2023|||||5.0500001907349|1|2023-08-24|15/06/2023|||||6.3200001716614|1
2024-01-22 14:05:46|07055|100513|600299|20.62B|20620000000|7.54|3680167|-10.59|29|2024-03-29|15/12/2023||0.076||3050000000|7.539999961853|1|2023-10-28|15/09/2023|0.0589|0.0589|3380000000|3380000000|7.9200000762939|1
2024-01-22 14:05:51|07056|1159375|601696|26.53B|26530000000|9.23|21227065|-16.23|18|2023-04-28|15/03/2023|0.09||684400000||10.489999771118|1|2023-04-28|15/12/2022|0.01||704200000||10.489999771118|1
2024-01-22 14:05:57|07057|101162|603167|4.62B|4620000000|9.66|10449836|34.6|29|2024-04-10|15/12/2023|||||9.6599998474121|1|2023-10-27|15/09/2023|||||7.0599999427795|1
2024-01-22 14:06:03|07058|994592|603727|3.19B|3190000000|11|4231846|-4.63|28|2024-03-30|15/12/2023|||||11|1|2023-10-28|15/09/2023|||||13.380000114441|1
2024-01-22 14:06:10|07059|994621|603936|5.24B|5240000000|8.07|11551639|-38.44|29|2024-04-27|15/12/2023||0.08||881810000|8.0699996948242|1|2024-04-25|15/03/2024||0.11||966930000|8.0699996948242|1
2024-01-22 14:06:17|07060|100738|600597|11.14B|11140000000|7.96|7393895|-20.93|30|2024-03-26|15/12/2023||0.06||6740000000|7.960000038147|1|2023-10-28|15/09/2023|-0.01|0.08|6530000000|6530000000|10.10000038147|1
2024-01-22 14:06:24|07061|102960|600708|4.50B|4500000000|1.96|33739603|-14.17|29|2024-04-11|15/12/2023|||||1.960000038147|1|2023-10-31|15/09/2023|||||2.2400000095367|1
2024-01-22 14:06:31|07062|101074|601339|7.83B|7830000000|5.18|8261112|-0.9|30|2024-04-16|15/12/2023|||||5.1799998283386|1|2023-10-28|15/09/2023|||||5.7199997901917|1
2024-01-22 14:06:36|07063|100479|600258|16.32B|16320000000|14.31|9144614|-37.24|31|2024-04-26|15/03/2024||0.28|||14.310000419617|1|2024-03-29|15/12/2023||0.0383||2030000000|14.310000419617|1
2024-01-22 14:06:41|07064|100622|600455|1.36B|1360000000|21.48|3245261|-4.22|25|2023-04-20|15/03/2023|0.01||63490000||23.229999542236|1|2023-03-24|15/12/2022|0.11||62450000||25.049999237061|1
2024-01-22 14:06:48|07065|100826|600707|22.03B|22030000000|6.01|24306446|40.27|26|2023-04-27|15/03/2023|-0.13||2260000000||4.4400000572205|1|2023-04-19|15/12/2022|-0.15||2470000000||4.8000001907349|1
2024-01-22 14:06:54|07066|1054840|601108|32.97B|32970000000|6.9|36928784|-9|27|2023-10-28|15/09/2023|||||8.0699996948242|1|2023-08-25|15/06/2023|||1690000000||8.2399997711182|1
2024-01-22 14:07:00|07067|101071|601311|8.82B|8820000000|7.33|7188330|-10.56|31|2024-04-19|15/12/2023||||17258000000|7.3299999237061|1|2024-04-19|15/03/2024|||||7.3299999237061|1
2024-01-22 14:07:06|07068|100474|600230|4.79B|4790000000|11.08|2766356|-37.2|26|2023-04-28|15/03/2023|0.17||1150000000||16.700000762939|1|2023-04-26|15/12/2022|0.58||1450000000||15.760000228882|1
2024-01-22 14:07:14|07069|1052655|603106|3.59B|3590000000|6.75|38829598|18.85|25|2023-04-25|15/03/2023|-0.06||118700000||5.460000038147|1|2023-04-25|15/12/2022|-0.14||190800000||5.460000038147|1
2024-01-22 14:07:23|07070|100412|600180|5.91B|5910000000|5.38|10144409|-3.38|28|2023-10-27|15/09/2023|||||5.6700000762939|1|2023-08-30|15/06/2023|||||6.1199998855591|1
2024-01-22 14:07:31|07071|942820|601016|17.87B|17870000000|2.72|22698809|-27.74|28|2024-03-29|15/12/2023|||||2.7200000286102|1|2023-10-31|15/09/2023|||1160000000||3.1900000572205|1
2024-01-22 14:07:37|07072|994544|603098|6.90B|6900000000|12.55|5010753|-55.28|29|2024-04-30|15/12/2023||0.0847||1580000000|12.550000190735|1|2024-04-29|15/03/2024||0.098||1280000000|12.550000190735|1
2024-01-22 14:07:43|07073|996063|601375|4.10B|4100000000|3.55|33342957|-6.85|29|2024-04-18|15/03/2024|||||3.5499999523163|1|2024-03-22|15/12/2023|||||3.5499999523163|1
2024-01-22 14:07:49|07074|942815|600850|12.38B|12380000000|17.41|6156684|-19.16|27|2024-04-02|15/12/2023|||||17.409999847412|1|2023-10-31|15/09/2023|||||23.60000038147|1
2024-01-22 14:07:56|07075|996182|603615|3.65B|3650000000|14.86|6997161|95.74|25|2023-04-25|15/03/2023|0.01||167000000||7.5|1|2023-03-17|15/12/2022|-0.04||178300000||8.2700004577637|1
2024-01-22 14:08:02|07076|100815|600697|1.96B|1960000000|12.10|7714528|2.06|29|2024-04-17|15/12/2023|||||12.10000038147|1|2023-10-31|15/09/2023|||||12.75|1
2024-01-22 14:08:08|07077|942824|603099|9.86B|9860000000|38.29|15345168|281.14|29|2024-03-22|15/12/2023||0.04|||38.290000915527|1|2023-10-20|15/09/2023|0.53|0.53|330000000||13.060000419617|1
2024-01-22 14:08:14|07078|100856|600742|5.98B|5980000000|7.87|34443474|-7.17|29|2024-03-28|15/12/2023|||||7.8699998855591|1|2023-10-26|15/09/2023|||||9.1000003814697|1
2024-01-22 14:08:20|07079|100543|600333|2.76B|2760000000|4.47|13470580|-8.19|26|2023-04-28|15/03/2023|-0.09||657400000||4.8400001525879|1|2023-04-28|15/12/2022|0.04||649600000||4.8400001525879|1
2024-01-22 14:08:26|07080|100389|600148|2.04B|2040000000|14.18|7140890|1.91|25|2023-04-26|15/03/2023|-0.07||137500000||13.39999961853|1|2023-04-26|15/12/2022|-0.02||87870000||13.39999961853|1
2024-01-22 14:08:33|07081|100652|600496|5.67B|5670000000|2.79|13461299|-30.31|31|2024-04-25|15/03/2024||0.0715||3400000000|2.789999961853|1|2024-04-18|15/12/2023||0.0781||4520000000|2.789999961853|1
2024-01-22 14:08:37|07082|100869|||||||28|2023-10-27|15/09/2023|||||7.2300000190735|1|2023-08-29|15/06/2023|||||8.5|1
2024-01-22 14:08:44|07083|996067|603035|5.83B|5830000000|15.35|4478948|-28.98|28|2024-04-16|15/12/2023|||||15.35000038147|1|2023-10-28|15/09/2023|0.41||1230000000|1230000000|20.030000686646|1
2024-01-22 14:08:50|07084|100684|600525|6.17B|6170000000|4.60|17291655|-4.31|28|2023-10-28|15/09/2023|||||5.4499998092651|1|2023-08-30|15/06/2023|||||4.9099998474121|1
2024-01-22 14:08:55|07085|945174|603698|6.62B|6620000000|12.06|2073963|-15.28|28|2023-10-28|15/09/2023|||||13.739999771118|1|2023-08-30|15/06/2023|||456000000||14.670000076294|1
2024-01-22 14:09:01|07086|1162042|605288|3.09B|3090000000|41.02|884569|9.76|17|2023-10-31|15/09/2023|||||40.709999084473|1|2023-08-31|15/06/2023|||||39.939998626709|1
2024-01-22 14:09:08|07087|1057308|603655|2.29B|2290000000|20.11|1655276|-16.11|25|2023-04-25|15/03/2023|0.02||39240000||28.219999313354|1|2023-04-25|15/12/2022|0.06||53360000||28.219999313354|1
2024-01-22 14:09:14|07088|994550|603203|5.77B|5770000000|22.60|1643661|-25.52|28|2023-10-31|15/09/2023|||190000000||24.219999313354|1|2023-08-30|15/06/2023|||187000000||25.219999313354|1
2024-01-22 14:09:19|07089|994602|603819|2.85B|2850000000|12.82|1810148|-16.65|23|2022-10-28|15/09/2022|-0.04||332900000||14.260000228882|1|2022-08-29|15/06/2022|0.04||425800000||18.129999160767|1
2024-01-22 14:09:24|07090|948391|603158|3.86B|3860000000|7.71|47854849|3.03|28|2023-10-31|15/09/2023|||||9.25|1|2023-08-25|15/06/2023|||||7.1500000953674|1
2024-01-22 14:09:30|07091|101118|601799|38.51B|38510000000|136|1332933|5.89|30|2024-04-25|15/03/2024||0.91|||136|1|2024-03-28|15/12/2023||0.9946||2190000000|136|1
2024-01-22 14:09:35|07092|1043310|603776|2.76B|2760000000|11.62|3235228|-8.87|25|2023-04-27|15/03/2023|0.04||124700000||13.979999542236|1|2023-04-20|15/12/2022|-0.69||135200000||15.329999923706|1
2024-01-22 14:09:41|07093|100973|600880|4.82B|4820000000|4.34|19890695|-14.18|27|2023-10-31|15/09/2023|||||4.960000038147|1|2023-08-30|15/06/2023|||||5.4299998283386|1
2024-01-22 14:09:48|07094|1162079|603053|8.63B|8630000000|9.21|3607739|2.53|17|2023-04-21|15/03/2023|0.21||||9.210000038147|1|2023-04-21|15/12/2022|0.07||||9.210000038147|1
2024-01-22 14:09:54|07095|1056012|603809|3.93B|3930000000|9.8|7811036|-17.97|27|2023-10-31|15/09/2023||||1472000000|11.619999885559|1|2023-08-01|15/06/2023|||||10.85000038147|1
2024-01-22 14:10:00|07096|100556|600353|6.06B|6060000000|7.08|16157370|-24.74|25|2023-04-27|15/03/2023|0.03||256000000||9.2000036239624|1|2023-04-11|15/12/2022|0.08||335500000||9.6785745620728|1
2024-01-22 14:10:07|07097|100828|600711|11.68B|11680000000|3.65|22451227|-39.34|28|2024-03-12|15/12/2023|||||3.6500000953674|1|2023-10-28|15/09/2023|||||4.5|1
2024-01-22 14:10:12|07098|100329|600078|4.68B|4680000000|7.05|5253336|-42.35|28|2024-04-01|15/12/2023|||||7.0500001907349|1|2023-10-28|15/09/2023|||||7|1
2024-01-22 14:10:18|07099|101016|600988|20.37B|20370000000|12.12|19878808|-35.57|29|2024-03-30|15/12/2023|||||12.119999885559|1|2023-10-28|15/09/2023|0.12||1690000000|1690000000|14.680000305176|1
2024-01-22 14:10:24|07100|100972|600879|21.45B|21450000000|6.37|32561782|-4.85|28|2024-03-23|15/12/2023|||||6.3699998855591|1|2023-10-28|15/09/2023|||||7.6700000762939|1
2024-01-22 14:10:29|07101|1095973|601068|12.19B|12190000000|4.02|6382445|-17.81|23|2023-04-27|15/03/2023|||4310000000||6.210000038147|1|2023-03-07|15/12/2022|-0.02||7600000000||5.3800001144409|1
2024-01-22 14:10:35|07102|101139|601965|19.45B|19450000000|18.92|7389874|6.63|27|2024-04-26|15/12/2023||0.25|||18.920000076294|1|2023-10-24|15/09/2023|0.23|0.23|870000000|870050000|18.879999160767|1
2024-01-22 14:10:41|07103|100572|600372|55.94B|55940000000|11.33|19688503|-30.07|30|2024-03-16|15/12/2023||0.2014||8580000000|11.329999923706|1|2023-10-25|15/09/2023|0.13|0.1179|6750000000|6920000000|13.10000038147|1
2024-01-22 14:10:47|07104|1162066|603220|9.39B|9390000000|26.69|37744281|153.14|20|2024-03-28|15/12/2023|||||26.690000534058|1|2023-10-31|15/09/2023|||||43.189998626709|1
2024-01-22 14:10:53|07105|994540|603060|6.13B|6130000000|7.44|2634445|-37.74|29|2024-04-30|15/12/2023||0.2275||1050000000|7.4400000572205|1|2024-04-25|15/03/2024||0.0606||507410000|7.4400000572205|1
2024-01-22 14:10:59|07106|101132|601898|85.08B|85080000000|10.44|27305434|19.82|30|2024-03-21|15/12/2023||0.2||115600000000|10.439999580383|1|2023-10-25|15/09/2023|0.37|0.48|46850000000||8.6800003051758|1
2024-01-22 14:11:05|07107|101144|601918|13.83B|13830000000|5.22|35037766|29.25|30|2024-03-21|15/12/2023||0.27|||5.2199997901917|1|2023-10-21|15/09/2023|0.24|0.25|3430000000||5.0500001907349|1
2024-01-22 14:11:11|07108|100414|600150|126.97B|126970000000|28.04|37304578|21.22|29|2023-10-31|15/09/2023|||19130000000|19130000000|26.010000228882|1|2023-08-31|15/06/2023|||21480000000|21480000000|29.139999389648|1
2024-01-22 14:11:17|07109|100384|600138|7.45B|7450000000|10.16|12757892|-32.75|29|2024-04-03|15/12/2023||0.2||3530000000|10.159999847412|1|2023-10-31|15/09/2023|0.14|0.14|2560000000|3390000000|10.770000457764|1
2024-01-22 14:11:22|07110|942599|||||||30|2024-04-26|15/03/2024||0.1677||924980000|6.7399997711182|1|2024-03-28|15/12/2023||0.5156||2670000000|6.7399997711182|1
2024-01-22 14:11:30|07111|100362|600115|38.55B|38550000000|3.69|41264740|-30.33|31|2024-04-26|15/03/2024||-0.1631||27600000000|3.6900000572205|1|2024-03-29|15/12/2023||-0.0284||28520000000|3.6900000572205|1
2024-01-22 14:11:37|07112|100803|600675|17.78B|17780000000|2.87|21504472|0.34|28|2024-04-18|15/12/2023|||||2.8699998855591|1|2023-10-28|15/09/2023|||||3.3499999046326|1
2024-01-22 14:11:42|07113|994508|600977|20.82B|20820000000|10.98|15329912|-15.98|28|2024-04-27|15/12/2023||0.11||7660000000|10.979999542236|1|2023-10-28|15/09/2023|0.05|0.08|1350000000|1500000000|12.340000152588|1
2024-01-22 14:11:48|07114|101045|601106|18.04B|18040000000|2.590|14907353|-10.26|28|2023-10-31|15/09/2023|||||2.9400000572205|1|2023-08-30|15/06/2023|||||3.1600000858307|1
2024-01-22 14:11:54|07115|100549|600340|5.96B|5960000000|1.49|40876228|-38.28|29|2023-10-28|15/09/2023|||||1.8600000143051|1|2023-08-31|15/06/2023|||||2.4100000858307|1
2024-01-22 14:12:00|07116|996065|601881|35.63B|35630000000|10.7|80163110|11.07|29|2024-03-29|15/12/2023||0.16|||10.699999809265|1|2023-10-30|15/09/2023|0.16|0.18|8070000000||12.329999923706|1
2024-01-22 14:12:06|07117|100319|600068|15.66B|15660000000|9.93|155606400|0|23|2022-05-19|15/03/2022|||||9.9300003051758|1|2022-04-01|15/12/2021|||||9.9300003051758|1
2024-01-22 14:12:13|07118|100511|600297|12.05B|12050000000|1.48|59913670|-26.39|28|2023-10-28|15/09/2023||0.06||37780000000|1.9099999666214|1|2023-08-26|15/06/2023||0.05||34980000000|2.039999961853|1
2024-01-22 14:12:19|07119|101050|601118|17.03B|17030000000|3.92|15017909|-11.35|29|2023-10-28|15/09/2023|||||4.4899997711182|1|2023-08-31|15/06/2023|||||4.539999961853|1
2024-01-22 14:12:25|07120|942810|600730|2.95B|2950000000|4.92|17163446|-18.45|26|2023-04-25|15/03/2023|-0.02||28670000||5.8000001907349|1|2023-04-21|15/12/2022|-0.16||21030000||6.0599999427795|1
2024-01-22 14:12:32|07121|100429|600195|10.27B|10270000000|9.88|6955464|-18.54|29|2024-04-10|15/12/2023||0.1409||2220000000|9.8800001144409|1|2023-10-31|15/09/2023|0.1253|0.1253|1650000000|1650000000|11.020000457764|1
2024-01-22 14:12:37|07122|101130|601888|171.51B|171510000000|81.97|16984571|-63.55|31|2024-04-29|15/03/2024||0.9733||20280000000|81.970001220703|1|2024-01-17|15/12/2023|0.73|0.6986|16740000000|16740000000|82.400001525879|1
2024-01-22 14:12:43|07123|100408|600176|35.63B|35630000000|8.72|20300359|-38.98|30|2024-03-20|15/12/2023||0.31||23315000000|8.7200002670288|1|2023-10-24|15/09/2023|0.15|0.15|3600000000|3600000000|12.319999694824|1
2024-01-22 14:12:50|07124|1009372|603505|14.28B|14280000000|23.04|3365650|-44.21|28|2024-03-29|15/12/2023|||||23.040000915527|1|2023-10-26|15/09/2023|||596000000||31|1
2024-01-22 14:12:55|07125|100874|600764|14.05B|14050000000|19.3|4868284|-15.27|28|2023-10-28|15/09/2023|||||21.280000686646|1|2023-08-30|15/06/2023|||918000000||23.540000915527|1
2024-01-22 14:13:04|07126|1162087|603967|3.28B|3280000000|8.84|7808281|-5.4|17|2023-04-19|15/03/2023|0.15||1590000000||10.069999694824|1|2023-03-29|15/12/2022|0.14||2090000000||10.090000152588|1
2024-01-22 14:13:10|07127|100670|600511|21.30B|21300000000|27.97|5417085|-2.7|30|2024-03-21|15/12/2023||||51570000000|27.969999313354|1|2023-10-25|15/09/2023|0.63||12390000000||29.680000305176|1
2024-01-22 14:13:17|07128|100325|600056|15.05B|15050000000|9.94|10160958|-31.89|29|2024-03-29|15/12/2023|||||9.9399995803833|1|2023-10-28|15/09/2023|||||11.85000038147|1
2024-01-22 14:13:23|07129|101128|601872|51.96B|51960000000|6.3|36778584|1.42|29|2024-03-28|15/12/2023||0.17|||6.3000001907349|1|2023-10-31|15/09/2023|0.12|0.12|6030000000|6030000000|6.4200000762939|1
2024-01-22 14:13:29|07130|101021|600999|44.80B|44800000000|12.88|12273030|-10.75|30|2024-03-29|15/12/2023||0.14|||12.880000114441|1|2023-10-25|15/09/2023|0.18|0.21|4080000000||13.909999847412|1
2024-01-22 14:13:34|07131|101168|603993|76.53B|76530000000|5.02|103417157|1.17|30|2024-03-23|15/12/2023||0.225||47630000000|5.0199999809265|1|2023-10-27|15/09/2023|0.081|0.153|44960000000|49690000000|5.3499999046326|1
2024-01-22 14:13:39|07132|101049|601117|36.05B|36050000000|5.78|40393235|-29.97|18|2024-03-30|15/12/2023||0.35|||5.7800002098083|1|2023-10-28|15/09/2023|0.13|0.27|40100000000|40100000000|7.3600001335144|1
2024-01-22 14:13:45|07133|954957|601985|146.91B|146910000000|7.71|63592161|31.06|29|2024-04-27|15/12/2023||0.11|||7.710000038147|1|2023-10-27|15/09/2023||0.13|19790000000|19790000000|7.289999961853|1
2024-01-22 14:13:51|07134|100681|600536|23.19B|23190000000|26.5|20839532|-54.66|29|2024-03-29|15/12/2023|||||26.5|1|2023-10-27|15/09/2023|||1620000000||33.529998779297|1
2024-01-22 14:13:58|07135|100366|600111|62.94B|62940000000|17.04|19931382|-38.66|31|2024-04-25|15/03/2024||0.4585||11780000000|17.040000915527|1|2024-04-19|15/12/2023||0.6223||15280000000|17.040000915527|1
2024-01-22 14:14:04|07136|994520|601611|19.05B|19050000000|6.14|9128437|-18.08|26|2023-04-28|15/03/2023|0.17||28930000000||8.6199998855591|1|2023-04-28|15/12/2022|0.1||21860000000||8.6199998855591|1
2024-01-22 14:14:11|07137|101121|601808|29.92B|29920000000|14.01|4791423|-11.64|31|2024-04-25|15/03/2024||0.69|||14.010000228882|1|2024-03-27|15/12/2023||0.2|||14.010000228882|1
2024-01-22 14:14:17|07138|100548|600339|15.52B|15520000000|2.71|26080346|-8.04|28|2024-04-12|15/12/2023|||||2.710000038147|1|2023-10-31|15/09/2023|||||3.3800001144409|1
2024-01-22 14:14:52|07139|1043298|||||||27|2023-10-31|15/09/2023|||||8.539999961853|1|2023-08-31|15/06/2023|||||11.329999923706|1
2024-01-22 14:14:59|07140|100685|600528|15.24B|15240000000|6.71|10580255|-12.39|29|2024-03-29|15/12/2023|||||6.710000038147|1|2023-10-31|15/09/2023|||||8.1599998474121|1
2024-01-22 14:15:05|07141|100373|600125|7.13B|7130000000|5.34|20347867|5.17|30|2024-04-09|15/12/2023||-0.0147||2960000000|5.3400001525879|1|2023-10-31|15/09/2023|0.1178|0.1178|3720000000|3720000000|5.960000038147|1
2024-01-22 14:15:12|07142|100768|600636|3.88B|3880000000|8.65|19091016|-8.13|27|2023-10-31|15/09/2023|0.11||128000000||9.4099998474121|1|2023-08-30|15/06/2023|0.02||||10.689999580383|1
2024-01-22 14:15:18|07143|102088|600217|5.68B|5680000000|3.97|7309938|-15.2|28|2023-10-19|15/09/2023|||||4.5799999237061|1|2023-08-31|15/06/2023|||||4.7800002098083|1
2024-01-22 14:15:23|07144|102084|600062|17.52B|17520000000|16.4|15022183|-7.38|30|2024-03-22|15/12/2023|||||16.39999961853|1|2023-10-27|15/09/2023|||||15.279999732971|1
2024-01-22 14:15:29|07145|1162035|601698|62.14B|62140000000|14.15|34116547|19.5|16|2023-04-28|15/03/2023|0.03||596600000||17.360000610352|1|2023-04-27|15/12/2022|0.1||815100000||18.040000915527|1
2024-01-22 14:15:34|07146|996064|601858|16.66B|16660000000|20.58|18713250|88.77|28|2023-10-28|15/09/2023|||||25.139999389648|1|2023-08-29|15/06/2023|||||33.990001678467|1
2024-01-22 14:15:42|07147|1082120|601066|166.23B|166230000000|21.08|14087377|-22.12|26|2024-03-29|15/12/2023||0.04||9659000000|21.079999923706|1|2023-10-26|15/09/2023|0.15|0.39|4920000000|9287000000|24.340000152588|1
2024-01-22 14:15:48|07148|101140|601989|91.66B|91660000000|3.99|67308888|14.25|29|2023-10-28|15/09/2023|||||4.0599999427795|1|2023-08-31|15/06/2023|||||4.2699999809265|1
2024-01-22 14:15:54|07149|100638|600482|35.56B|35560000000|15.96|11426628|10.76|29|2023-10-31|15/09/2023|||||17.940000534058|1|2023-08-31|15/06/2023|||||19.530000686646|1
2024-01-22 14:15:59|07150|101041|601098|17.87B|17870000000|9.79|13860139|5.04|29|2024-04-27|15/12/2023||0.2806||4080000000|9.789999961853|1|2023-10-28|15/09/2023|0.15|0.2192|2440000000|2660000000|11.710000038147|1
2024-01-22 14:16:05|07151|100298|600029|48.33B|48330000000|5.69|34000881|-25.22|31|2024-04-25|15/03/2024||0.2216||44790000000|5.6900000572205|1|2024-03-28|15/12/2023||-0.1094||35310000000|5.6900000572205|1
2024-01-22 14:16:11|07152|100367|600118|27.52B|27520000000|22.81|12978669|4.52|29|2024-04-17|15/12/2023|||||22.809999465942|1|2023-10-31|15/09/2023|||||27.469999313354|1
2024-01-22 14:16:18|07153|100393|600158|6.87B|6870000000|7.02|11958117|-11.77|26|2023-04-24|15/03/2023|-0.05||236700000||9.710000038147|1|2023-04-24|15/12/2022|0.06||599100000||9.710000038147|1
2024-01-22 14:16:23|07154|1164175|600956|22.58B|22580000000|7.41|5428586|-22.77|18|2024-03-27|15/12/2023|||||7.4099998474121|1|2023-10-27|15/09/2023|0.01||3080000000||8.1800003051758|1
2024-01-22 14:16:30|07155|100339|600088|5.49B|5490000000|13.50|16468548|52.18|28|2023-10-28|15/09/2023|||||12.010000228882|1|2023-08-31|15/06/2023|||||14.470000267029|1
2024-01-22 14:16:36|07156|101154|603005|12.07B|12070000000|17.96|30385463|-6.81|30|2024-04-20|15/12/2023||0.12|||17.959999084473|1|2023-10-31|15/09/2023|0.1|0.1|||23.959999084473|1
2024-01-22 14:16:42|07157|100280|600007|17.07B|17070000000|16.69|1864451|-1.73|29|2024-03-29|15/12/2023|||||16.690000534058|1|2023-10-31|15/09/2023|||||18.690000534058|1
2024-01-22 14:16:50|07158|101063|601179|25.17B|25170000000|4.82|19852217|2.87|30|2024-04-11|15/12/2023|||||4.8200001716614|1|2023-10-28|15/09/2023|||4480000000||4.6300001144409|1
2024-01-22 14:16:56|07159|1155894|601916|66.74B|66740000000|2.59|99206144|-13.29|20|2024-03-29|15/12/2023||0.15|||2.5899999141693|1|2023-10-27|15/09/2023|0.17|0.16|16460000000||2.5099999904633|1
2024-01-22 14:17:03|07160|1162076|601512|11.45B|11450000000|7.3|3409620|-7.06|18|2024-04-20|15/12/2023||0.6|||7.3000001907349|1|2023-10-28|15/09/2023|0.18|0.14|||8.2700004577637|1
2024-01-22 14:17:09|07161|102956|600373|17.48B|17480000000|12.64|22596745|43.79|31|2024-04-26|15/03/2024||0.3628||2630000000|12.640000343323|1|2024-04-19|15/12/2023||0.2623||3450000000|12.640000343323|1
2024-01-22 14:17:16|07162|100755|600618|9.53B|9530000000|8.03|3661078|-15.5|29|2024-04-16|15/12/2023|||||8.0299997329712|1|2023-10-28|15/09/2023|||||8.6599998474121|1
2024-01-22 14:17:22|07163|100380|600132|28.65B|28650000000|58.21|3825787|-50.71|29|2024-03-30|15/12/2023||0.14||2100000000|58.209999084473|1|2023-10-31|15/09/2023|0.99|1.04|4520000000|4500000000|83|1
2024-01-22 14:17:27|07164|942825|603100|9.27B|9270000000|23.55|1861490|-25.11|27|2023-10-31|15/09/2023|||1890000000||30.389999389648|1|2023-08-31|15/06/2023|||2030000000||32.279998779297|1
2024-01-22 14:17:33|07165|996555|600939|5.80B|5800000000|2.99|8462640|-13.42|25|2023-04-27|15/03/2023|0.03||11010000000||3.7599999904633|1|2023-04-26|15/12/2022|-0.38||9620000000||3.8099999427795|1
2024-01-22 14:17:40|07166|100851|600729|11.41B|11410000000|27.97|2650390|21.44|29|2024-04-19|15/12/2023||0.46||20489000000|27.969999313354|1|2023-10-28|15/09/2023|0.55|0.75|4620000000|4620000000|29.659999847412|1
2024-01-22 14:17:48|07167|100710|600565|3.64B|3640000000|1.42|49643219|-28.37|29|2024-03-26|15/12/2023|||||1.4199999570847|1|2023-10-28|15/09/2023|||||1.6000000238419|1
2024-01-22 14:17:54|07168|100621|600452|11.96B|11960000000|10.6|10649523|-38.81|27|2024-04-19|15/12/2023|||||10.60000038147|1|2023-10-27|15/09/2023|||||11.960000038147|1
2024-01-22 14:18:05|07169|100496|600279|4.96B|4960000000|4.10|6315462|6.63|25|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1
2024-01-22 14:18:11|07170|942818|600917|9.30B|9300000000|5.79|3364450|-25.15|29|2023-10-28|15/09/2023|||||6.8600001335144|1|2023-08-31|15/06/2023|||||6.9000000953674|1
2024-01-22 14:18:17|07171|101025|601005|5.76B|5760000000|1.260|52864902|-19.02|29|2024-03-30|15/12/2023|||||1.2599999904633|1|2023-10-28|15/09/2023|||||1.4900000095367|1
2024-01-22 14:18:23|07172|1010705|603758|4.08B|4080000000|9.42|4492960|-5.81|25|2023-08-22|15/06/2023|||||9.579999923706|1|2023-04-21|15/03/2023|0.14||330500000||10.5|1
2024-01-22 14:18:29|07173|100355|600106|7.39B|7390000000|5.40|42063090|18.7|26|2023-04-28|15/03/2023|0.02||28900000||4.8400001525879|1|2023-04-28|15/12/2022|0.05||30590000||4.8400001525879|1
2024-01-22 14:18:35|07174|1155475|601077|43.4B|43400000000|4.08|50547158|16.39|30|2024-03-29|15/12/2023||0.09|||4.0799999237061|1|2023-10-27|15/09/2023|0.25|0.22|||4.1900000572205|1
2024-01-22 14:18:41|07175|1162153|601827|12.49B|12490000000|7.12|4187215|11.38|18|2024-03-29|15/12/2023||0.19|||7.1199998855591|1|2023-10-28|15/09/2023||0.19|||7.2600002288818|1
2024-01-22 14:18:48|07176|994511|601127|92.86B|92860000000|60.2|63645471|57.65|28|2023-10-28|15/09/2023|||5650000000||79.809997558594|1|2023-08-31|15/06/2023|||5940000000|5940000000|36.689998626709|1
2024-01-22 14:18:54|07177|100378|600129|20.67B|20670000000|36.26|10962501|17.71|29|2024-03-29|15/12/2023|||||36.259998321533|1|2023-10-27|15/09/2023|||3130000000|3130000000|37.959999084473|1
2024-01-22 14:19:00|07178|100352|600116|13.39B|13390000000|6.86|7431177|-19.05|29|2024-03-28|15/12/2023|||||6.8600001335144|1|2023-10-26|15/09/2023|||||7.7399997711182|1
2024-01-22 14:19:06|07179|100945|600847|1.56B|1560000000|9.95|2845115|-24.52|26|2023-04-28|15/03/2023|-0.02||133800000||11.159999847412|1|2023-04-25|15/12/2022|-0.05||142300000||11.060000419617|1
2024-01-22 14:19:12|07180|101039|601158|26.45B|26450000000|5.41|10066079|9.39|29|2024-04-03|15/12/2023||0.05|||5.4099998474121|1|2023-10-28|15/09/2023|0.15|0.15|2100000000||5.6100001335144|1
2024-01-22 14:19:18|07181|945168|603601|3.85B|3850000000|3.71|7283526|-31.52|28|2024-04-17|15/03/2024|||||3.710000038147|1|2023-10-27|15/09/2023|||||4.3499999046326|1
2024-01-22 14:19:24|07182|1043311|603976|2.66B|2660000000|17.07|700153|-12.21|25|2023-04-26|15/03/2023|0.09||225600000||18.14999961853|1|2023-04-26|15/12/2022|0.15||205800000||18.14999961853|1
2024-01-22 14:19:31|07183|1056003|603083|10.26B|10260000000|36.90|23421523|207.1|27|2024-03-15|15/12/2023|||||36.900001525879|1|2023-10-20|15/09/2023|||||44.270000457764|1
2024-01-22 14:19:37|07184|100788|600657|9.18B|9180000000|3.14|18583534|-38.83|26|2023-04-27|15/03/2023|0.01||1290000000||4.460000038147|1|2023-03-28|15/12/2022|0.04||6360000000||4.7399997711182|1
2024-01-22 14:19:43|07185|1052662|603367|6.57B|6570000000|14.27|5826444|1.94|25|2023-04-26|15/03/2023|0.34||1130000000||14.470000267029|1|2023-03-30|15/12/2022|0.12||1150000000||14.810000419617|1
2024-01-22 14:19:50|07186|101093|601608|15.01B|15010000000|3.40|15009557|-1.92|26|2023-04-25|15/03/2023|0.02||2170000000||3.8599998950958|1|2023-03-17|15/12/2022|-0.01||2060000000||3.8099999427795|1
2024-01-22 14:19:56|07187|100307|600067|3.23B|3230000000|2.24|12594900|-24.85|29|2024-04-18|15/12/2023|||||2.2400000095367|1|2023-10-28|15/09/2023|||||2.5599999427795|1
2024-01-22 14:20:01|07188|996084|603628|6.81B|6810000000|25.05|21193112|52.32|25|2023-04-28|15/03/2023|0.18||362000000||14.159999847412|1|2023-04-28|15/12/2022|0.15||423100000||14.159999847412|1
2024-01-22 14:20:08|07189|100894|600787|9.99B|9990000000|4.50|9208939|-5.35|29|2024-04-19|15/12/2023|||||4.5|1|2023-10-28|15/09/2023|||||5.0799999237061|1
2024-01-22 14:20:12|07190|1162067|||||||20|2024-04-16|15/12/2023||0.25||50513000000|2.670000076294|1|2023-10-27|15/09/2023||0.25|10900000000|10920000000|3.1300001144409|1
2024-01-22 14:20:17|07191|100852|600737|16.36B|16360000000|7.49|18044161|10.81|28|2023-10-31|15/09/2023|||||7.9899997711182|1|2023-08-26|15/06/2023|||7810000000|7690000000|8.1800003051758|1
2024-01-22 14:20:23|07192|997534|603908|2.22B|2220000000|32.58|1072864|-43.35|28|2024-04-30|15/12/2023||-0.11|||32.580001831055|1|2023-10-31|15/09/2023|0.2|0.36|295000000||40.619998931885|1
2024-01-22 14:20:29|07193|101145|601919|113.56B|113560000000|9.38|74852793|-8.35|30|2024-03-29|15/12/2023||0.3||46190000000|9.3800001144409|1|2023-10-30|15/09/2023|0.34|0.57|42710000000|46990000000|9.7299995422363|1
2024-01-22 14:20:35|07194|101124|601866|9.11B|9110000000|2.200|31578466|-7.17|30|2024-03-29|15/12/2023|||||2.2000000476837|1|2023-10-30|15/09/2023|||||2.2999999523163|1
2024-01-22 14:20:41|07195|100295|600026|31.70B|31700000000|12.76|28047025|-7.19|30|2024-03-29|15/12/2023||0.24||7380000000|12.760000228882|1|2023-10-26|15/09/2023|0.19|0.33|4960000000|6520000000|13.159999847412|1
2024-01-22 14:20:47|07196|100611|600428|10.80B|10800000000|4.95|24809407|-20.12|29|2024-03-28|15/12/2023|||||4.9499998092651|1|2023-10-27|15/09/2023|||||5.1100001335144|1
2024-01-22 14:20:53|07197|102097|600890|208.51M|208510000|0.36|17415380|0|21|2022-04-28|15/12/2021|-0.02||499600||0.87000000476837|1|2022-04-28|15/03/2022|-0.01||3010000||0.87000000476837|1
2024-01-22 14:20:59|07198|997891|603903|2.28B|2280000000|8.75|9310906|-0.65|27|2023-10-31|15/09/2023|||||9.8500003814697|1|2023-08-30|15/06/2023|||429000000||9.5600004196167|1
2024-01-22 14:21:05|07199|942809|600685|11.99B|11990000000|22.63|6376164|5.54|30|2024-03-28|15/12/2023|||||22.629999160767|1|2023-10-27|15/09/2023|0.0082||3790000000||22.5|1
2024-01-22 14:21:18|07200|100315|600072|22.69B|22690000000|14.70|24471569|28.48|26|2023-04-28|15/03/2023|0.02||669600000||20.459999084473|1|2023-03-31|15/12/2022|0.07||1130000000||14.529999732971|1
2024-01-22 14:21:24|07201|101161|603128|9.02B|9020000000|6.71|16051820|-32.48|28|2023-10-28|15/09/2023|0.16||3840000000|22070000000|7.5199999809265|1|2023-08-30|15/06/2023|0.1||3610000000||8.710000038147|1
2024-01-22 14:21:30|07202|100836|600715|4.10B|4100000000|2.17|95066525|1.76|24|2023-10-28|15/09/2023|||||2.0299999713898|1|2023-08-31|15/06/2023|||||2.2200000286102|1
2024-01-22 14:21:43|07203|1162045|603212|7.49B|7490000000|15.61|11715494|-49.97|17|2023-10-28|15/09/2023|0.08||1120000000|1120000000|15.579999923706|1|2023-08-30|15/06/2023|0.03||1180000000|1180000000|16.510000228882|1
2024-01-22 14:21:49|07204|100504|600288|4.12B|4120000000|9.19|21995151|-20.29|29|2024-03-29|15/12/2023|||||9.1899995803833|1|2023-10-26|15/09/2023|||||9.710000038147|1
2024-01-22 14:21:55|07205|100478|600257|2.65B|2650000000|5.38|39251399|11.2|28|2024-03-30|15/12/2023|||||5.3800001144409|1|2023-10-31|15/09/2023|||||6.5599999427795|1
2024-01-22 14:22:16|07206|1052671|603963|2.29B|2290000000|10.22|4099658|-14.98|25|2023-04-27|15/03/2023|-0.01||36890000||10.840000152588|1|2023-04-27|15/12/2022|-0.03||31890000||10.840000152588|1
2024-01-22 14:22:23|07207|996080|603360|3.44B|3440000000|9.51|3691426|-41.89|27|2023-10-27|15/09/2023|||||10.170000076294|1|2023-08-29|15/06/2023|||||10.109999656677|1
2024-01-22 14:22:29|07208|101125|601880|12.44B|12440000000|1.330|36051412|-14.72|30|2024-03-29|15/12/2023|||||1.3300000429153|1|2023-10-26|15/09/2023|||||1.4900000095367|1
2024-01-22 14:22:35|07209|100734|600593|3.28B|3280000000|25.81|7461851|92.59|28|2023-10-28|15/09/2023|||||16.389999389648|1|2023-08-31|15/06/2023|||||16.090000152588|1
2024-01-22 14:22:43|07210|100833|600719|2.96B|2960000000|7.22|13826611|41.12|25|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1
2024-01-22 14:23:50|07211|100942|600844|3.35B|3350000000|3.24|33748645|11.86|18|2024-04-19|15/12/2023|||||3.2400000095367|1|2023-10-28|15/09/2023|||||2.7999999523163|1
2024-01-22 14:23:57|07212|101181|900921|140.28M|140280000|0.135|389563|-30.29|27|2024-04-19|15/12/2023|||||0.13500000536442|1|2023-10-28|15/09/2023|||||0.13400000333786|1
2024-01-22 14:24:03|07213|997892|603955|2.19B|2190000000|16.10|2189043|-10.33|25|2023-04-25|15/03/2023|0.01||30710000||15.970000267029|1|2023-04-25|15/12/2022|0.01||63270000||15.970000267029|1
2024-01-22 14:24:09|07214|101026|601006|114.01B|114010000000|7.13|59561950|9.1|29|2024-04-27|15/12/2023||0.0719||20260000000|7.1300001144409|1|2023-10-27|15/09/2023|0.2312|0.23|20360000000|20330000000|7.2600002288818|1
2024-01-22 14:24:16|07215|100813|600694|4.63B|4630000000|16.06|2693267|-0.8|30|2024-04-13|15/12/2023|||||16.059999465942|1|2023-10-26|15/09/2023|0.32||1700000000||17.010000228882|1
2024-01-22 14:24:23|07216|1031219|603233|27.49B|27490000000|23.71|4939407|-37.1|29|2024-04-30|15/12/2023||0.0939||6470000000|23.709999084473|1|2024-04-25|15/03/2024||0.3192||6940000000|23.709999084473|1
2024-01-22 14:24:30|07217|100858|600744|6.60B|6600000000|3.150|29522623|-19.53|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2024-01-22 14:24:37|07218|101148|601991|18.70B|18700000000|2.230|69128794|-15.33|30|2024-03-23|15/12/2023|||||2.2300000190735|1|2023-10-26|15/09/2023|0.0478||32420000000||2.5|1
2024-01-22 14:24:45|07219|100432|600198|7.36B|7360000000|5.50|10405616|-6.81|28|2023-10-27|15/09/2023|||||7.0100002288818|1|2023-08-30|15/06/2023|||||6.0100002288818|1
2024-01-22 14:24:50|07220|942602|603019|47.65B|47650000000|32|36775246|34.39|30|2024-04-18|15/12/2023|||||32|1|2023-10-27|15/09/2023|0.1402||2360000000|2360000000|35.400001525879|1
2024-01-22 14:24:57|07221|100748|600611|6.30B|6300000000|2.71|13769857|-13.33|26|2023-04-28|15/03/2023|0.04||773200000||2.9800000190735|1|2023-03-30|15/12/2022|0.04||865900000||3.0699999332428|1
2024-01-22 14:25:03|07222|101760|900903|407.43M|407430000|0.180|255790|-28.96|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2024-01-22 14:25:09|07223|1082138|603587|6.12B|6120000000|12.73|2394244|-10.43|27|2024-04-26|15/12/2023||0.4|||12.729999542236|1|2023-10-28|15/09/2023||0.33|||15.329999923706|1
2024-01-22 14:25:15|07224|996066|603032|4.69B|4690000000|19.20|9832570|-75.09|28|2024-04-10|15/12/2023|||||19.200000762939|1|2023-10-28|15/09/2023|||112000000||21.370000839233|1
2024-01-22 14:25:22|07225|100666|600503|3.78B|3780000000|2.30|32892410|-12.59|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2024-01-22 14:25:27|07226|1057234|603056|13.79B|13790000000|13.27|2667024|-35.43|27|2024-04-27|15/12/2023||0.19|||13.270000457764|1|2023-10-31|15/09/2023|0.22|0.09|9750000000||14.880000114441|1
2024-01-22 14:25:34|07227|100926|600826|4.24B|4240000000|7.88|4646249|-8.55|29|2024-04-11|15/12/2023||0.08|||7.8800001144409|1|2023-10-28|15/09/2023|0.09|0.1|||9.6099996566772|1
2024-01-22 14:25:44|07228|100969|600875|17.29B|17290000000|13.5|11504681|-33.75|30|2024-03-29|15/12/2023|||||13.5|1|2023-10-30|15/09/2023|0.29||14850000000|55353000000|15.130000114441|1
2024-01-22 14:25:51|07229|100279|600006|11.78B|11780000000|5.89|44128620|-8.39|29|2024-04-13|15/12/2023|||||5.8899998664856|1|2023-10-28|15/09/2023|||||6.4400000572205|1
2024-01-22 14:25:57|07230|100332|600081|5.88B|5880000000|10.19|9252209|-8.33|29|2024-03-28|15/12/2023|||||10.189999580383|1|2023-10-24|15/09/2023|||||11.050000190735|1
2024-01-22 14:26:04|07231|955758|601198|24.11B|24110000000|7.29|27617503|-10.89|26|2023-04-27|15/03/2023|0.07||931400000||7.9400000572205|1|2023-03-30|15/12/2022|-0.01||625800000||8.4499998092651|1
2024-01-22 14:26:10|07232|100907|600804|6.22B|6220000000|3.75|19350675|13.51|29|2023-10-31|15/09/2023|||||4.1900000572205|1|2023-08-29|15/06/2023|||||4.0799999237061|1
2024-01-22 14:26:17|07233|994572|603528|5.51B|5510000000|7.59|33865289|11.16|28|2023-10-28|15/09/2023|||||8.3900003433228|1|2023-08-26|15/06/2023|||||6.8600001335144|1
2024-01-22 14:26:22|07234|994628|603999|3.39B|3390000000|5.78|17544382|10.12|26|2023-04-26|15/03/2023|0.01||221100000||7.1399998664856|1|2023-04-26|15/12/2022|0.04||479800000||7.1399998664856|1
2024-01-22 14:26:28|07235|1081677|601330|8.74B|8740000000|6.12|3064797|-6.64|28|2024-03-29|15/12/2023||0.15|||6.1199998855591|1|2023-10-30|15/09/2023|0.12|0.14|900530000||6.8600001335144|1
2024-01-22 14:26:35|07236|100883|600776|11.87B|11870000000|9.18|14785983|0.61|26|2023-04-28|15/03/2023|0.01||601100000||10.079999923706|1|2023-04-28|15/12/2022|0.05||1110000000||10.079999923706|1
2024-01-22 14:26:41|07237|101755|900941|422.02M|422020000|0.333|220432|-16.23|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2024-01-22 14:26:48|07238|994562|603377|2.73B|2730000000|3.81|10664624|-38.96|30|2024-04-19|15/12/2023|||||3.8099999427795|1|2024-04-18|15/03/2024|||||3.8099999427795|1
2024-01-22 14:26:56|07239|100340|600093|561.22M|561220000|0.50|22106643|0|22|2022-09-01|15/06/2022|||||0.5|1|2022-04-30|15/12/2021|-0.64||884800000||0.77999997138977|1
2024-01-22 14:27:02|07240|1079938|603486|21.14B|21140000000|35.95|4373829|-56.17|26|2024-04-27|15/12/2023||0.5001||5980000000|35.950000762939|1|2023-10-28|15/09/2023|0.03|0.0325|3390000000|3390000000|44.400001525879|1
2024-01-22 14:27:09|07241|100690|600537|5.94B|5940000000|4.87|37066800|-33.33|28|2023-10-28|15/09/2023|||||5.3800001144409|1|2023-08-28|15/06/2023|||||6.0599999427795|1
2024-01-22 14:27:16|07242|1024775|603496|8.22B|8220000000|25.01|36821496|47.08|28|2024-04-19|15/12/2023|||||25.010000228882|1|2023-10-26|15/09/2023|||||36.759998321533|1
2024-01-22 14:27:23|07243|950057|603869|3.97B|3970000000|7.79|8595354|-4.46|28|2023-10-28|15/09/2023|||||9.4700002670288|1|2023-08-19|15/06/2023|||||10.14999961853|1
2024-01-22 14:27:32|07244|100906|600803|52.48B|52480000000|16.83|7323729|-4.08|29|2024-03-23|15/12/2023||1.1||36870000000|16.829999923706|1|2023-10-28|15/09/2023|0.2902|0.2903|28740000000|28750000000|17.379999160767|1
2024-01-22 14:27:38|07245|101152|603002|6.17B|6170000000|5.30|25063966|7.17|26|2023-04-28|15/03/2023|0.02||544300000||5.3699998855591|1|2023-04-19|15/12/2022|0.04||636600000||5.7300000190735|1
2024-01-22 14:27:46|07246|100510|600295|27.26B|27260000000|9.53|7614422|-40.96|30|2024-04-16|15/12/2023|||||9.5299997329712|1|2023-10-31|15/09/2023|||||9.2799997329712|1
2024-01-22 14:27:52|07247|101193|900936|2.31B|2310000000|0.828|818965|-57.02|29|2023-11-01|15/09/2023|||||0.90600001811981|1|2023-08-31|15/06/2023|||||1|1
2024-01-22 14:27:58|07248|1141903|688018|7.24B|7240000000|85.5|993367|-19.07|24|2024-04-29|15/03/2024||0.545||428160000|85.5|1|2024-03-23|15/12/2023||0.355||412700000|85.5|1
2024-01-22 14:28:04|07249|996095|603966|2.86B|2860000000|7.75|4658774|-29.03|27|2023-10-28|15/09/2023|||||8.6599998474121|1|2023-08-26|15/06/2023|||||8.829999923706|1
2024-01-22 14:28:11|07250|100764|600622|3.51B|3510000000|2.29|20739200|-25.69|28|2023-10-28|15/09/2023|||||2.6800000667572|1|2023-08-31|15/06/2023|||||3.4000000953674|1
2024-01-22 14:28:18|07251|101115|601788|19.26B|19260000000|14.27|22676642|-11.18|30|2024-03-28|15/12/2023|||||14.270000457764|1|2023-10-26|15/09/2023|0.4||1580000000||16.309999465942|1
2024-01-22 14:28:24|07252|100674|600516|18.39B|18390000000|4.47|18078125|-26.28|29|2024-04-02|15/12/2023||0.0877||1370000000|4.4699997901917|1|2023-10-31|15/09/2023|0.0429|0.0514|1230000000|1230000000|5.960000038147|1
2024-01-22 14:28:30|07253|100669|600507|9.63B|9630000000|4.08|13654824|-30.63|30|2024-03-16|15/12/2023||0.14|||4.0799999237061|1|2023-10-28|15/09/2023|0.13|0.17|||4.6700000762939|1
2024-01-22 14:28:36|07254|100962|600869|8.61B|8610000000|3.78|11114229|-23.82|28|2024-04-10|15/12/2023|||||3.7799999713898|1|2023-10-27|15/09/2023|||||4.539999961853|1
2024-01-22 14:28:42|07255|101109|601700|5.15B|5150000000|4.40|7607023|-13.16|25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2024-01-22 14:28:49|07256|100654|600498|16.44B|16440000000|13.54|15446449|3.02|31|2024-04-29|15/03/2024||0.07||5190000000|13.539999961853|1|2024-04-27|15/12/2023||0.09||9240000000|13.539999961853|1
2024-01-22 14:28:56|07257|101035|601038|4.93B|4930000000|12.5|6566112|8.37|30|2024-03-28|15/12/2023|||||12.5|1|2023-10-27|15/09/2023|0.2946||3000000000||11.510000228882|1
2024-01-22 14:29:02|07258|1162059|601865|55.36B|55360000000|25.25|5930111|-31.19|20|2024-03-27|15/12/2023||0.3955||5170000000|25.25|1|2023-10-30|15/09/2023|0.39|0.3137|6210000000|5260000000|25.819999694824|1
2024-01-22 14:29:08|07259|994527|603007|2.61B|2610000000|6.65|8539370|55.96|26|2023-04-28|15/03/2023|-0.07||15500000||4.8099999427795|1|2023-04-28|15/12/2022|-0.51||47580000||4.8099999427795|1
2024-01-22 14:29:19|07260|1010704|603488|2.83B|2830000000|9.36|13048303|45.87|25|2023-04-26|15/12/2022|-0.01||149800000||6.5100002288818|1|2023-04-26|15/03/2023|0.05||89420000||6.5100002288818|1
2024-01-22 14:29:25|07261|100994|600965|4.55B|4550000000|5.39|4226474|-20.9|25|2023-04-14|15/03/2023|0.07||303800000||6.7199997901917|1|2023-03-24|15/12/2022|-0.03||198300000||7.289999961853|1
2024-01-22 14:29:32|07262|101127|601901|58.78B|58780000000|6.99|161877582|4.15|29|2024-03-20|15/12/2023|||||6.9899997711182|1|2023-10-27|15/09/2023|||||7.4899997711182|1
2024-01-22 14:29:38|07263|100741|600601|10.68B|10680000000|2.51|41613821|1.15|28|2024-03-30|15/12/2023|||||2.5099999904633|1|2023-10-27|15/09/2023|||||3.1800000667572|1
2024-01-22 14:29:44|07264|1077010|603045|1.86B|1860000000|13.34|3021888|0.83|23|2022-10-26|15/09/2022|-0.06||499800000||15.359999656677|1|2022-08-25|15/06/2022|0.11||534700000||17.579999923706|1
2024-01-22 14:29:50|07265|996557|603345|25.41B|25410000000|86.62|2839806|-40.7|29|2024-04-27|15/12/2023||1.43||4840000000|86.620002746582|1|2024-04-23|15/03/2024||1.62||3830000000|86.620002746582|1
2024-01-22 14:29:56|07266|1052661|603363|4.47B|4470000000|5.01|15093828|-58.29|27|2023-10-28|15/09/2023|||||7.8800001144409|1|2023-08-31|15/06/2023|||||8.8699998855591|1
2024-01-22 14:30:02|07267|1010849|603383|6.57B|6570000000|37.3|2023436|-25.52|28|2024-04-12|15/12/2023|||||37.299999237061|1|2023-10-27|15/09/2023|||177000000||60.400001525879|1
2024-01-22 14:30:08|07268|100905|600802|2.18B|2180000000|4.68|5957395|-7.56|29|2024-04-16|15/12/2023|||||4.6799998283386|1|2023-10-25|15/09/2023|||||5.0599999427795|1
2024-01-22 14:30:15|07269|102095|600693|3.31B|3310000000|3.73|9714747|-6.56|29|2024-04-13|15/12/2023|||||3.7300000190735|1|2023-10-26|15/09/2023|||||3.8699998855591|1
2024-01-22 14:30:23|07270|100301|600033|8.40B|8400000000|3.01|15742028|9.34|28|2024-04-18|15/12/2023|||||3.0099999904633|1|2023-10-31|15/09/2023|||||3.210000038147|1
2024-01-22 14:30:30|07271|1141898|688010|3.48B|3480000000|20.50|3781081|3.16|18|2022-10-28|15/09/2022|0.05||212100000||22.217999839783|0.95238095238095|2022-08-23|15/06/2022|-0.01||183000000||27.173999118805|0.95238095238095
2024-01-22 14:30:35|07272|100639|600483|20.33B|20330000000|7.9|11138755|-32.9|29|2024-04-18|15/12/2023||0.4077|||7.9000000953674|1|2023-10-25|15/09/2023||0.1846|7170000000|10360000000|8.289999961853|1
2024-01-22 14:30:42|07273|942796|600203|3.67B|3670000000|6.00|40948028|4.93|26|2023-04-28|15/03/2023|-0.13||1910000000||5.9299998283386|1|2023-04-14|15/12/2022|-0.48||4010000000||7.210000038147|1
2024-01-22 14:30:52|07274|100650|600493|1.87B|1870000000|6.65|13671936|27.19|25|2023-04-17|15/03/2023|-0.02||214200000||5.7300000190735|1|2023-03-30|15/12/2022|-0.01||210800000||5.9800000190735|1
2024-01-22 14:30:57|07275|996559|603817|3.08B|3080000000|5.66|6284129|3.34|23|2022-10-27|15/09/2022|0.07||291400000||6.2600002288818|1|2022-08-22|15/06/2022|0.08||258300000||6.8200001716614|1
2024-01-22 14:31:04|07276|1008685|603826|23.09B|23090000000|48.51|955167|-5|27|2024-02-28|15/12/2023|||||48.509998321533|1|2023-10-26|15/09/2023|||210000000||53.029998779297|1
2024-01-22 14:31:10|07277|100583|600388|11.56B|11560000000|10.52|7485196|-39.55|29|2024-03-23|15/12/2023||0.67|||10.520000457764|1|2023-10-28|15/09/2023|0.19|0.19|2590000000|2590000000|14.510000228882|1
2024-01-22 14:31:16|07278|945169|603686|3.81B|3810000000|8.96|12752766|5.77|29|2024-04-19|15/12/2023|||||8.960000038147|1|2023-10-27|15/09/2023|||1320000000||9.6800003051758|1
2024-01-22 14:31:23|07279|102094|600592|3.72B|3720000000|9.10|31615899|23.85|24|2022-10-26|15/09/2022|-0.06||398100000||7.4499998092651|1|2022-08-26|15/06/2022|0.02||442100000||8.7399997711182|1
2024-01-22 14:31:29|07280|942811|600753|2.00B|2000000000|8.39|5637241|-34.55|25|2023-04-28|15/03/2023|-0.03||58750000||10.229999542236|1|2023-04-28|15/12/2022|0.05||187000000||10.229999542236|1
2024-01-22 14:31:35|07281|100359|600103|4.78B|4780000000|2.110|21423971|-3.46|25|2023-04-27|15/03/2023|0.03||703300000||2.5499999523163|1|2023-04-24|15/12/2022|0.01||633600000||2.4800000190735|1
2024-01-22 14:31:41|07282|1024774|603933|2.76B|2760000000|12.72|3361943|8.78|25|2023-04-27|15/03/2023|0.08||465500000||11.039999961853|1|2023-04-27|15/12/2022|0.01||472900000||11.039999961853|1
2024-01-22 14:31:47|07283|996088|603668|6.64B|6640000000|14.96|7004806|-30.83|28|2024-03-29|15/12/2023|||||14.960000038147|1|2023-10-28|15/09/2023|||1960000000||15.729999542236|1
2024-01-22 14:31:53|07284|945170|603678|10.12B|10120000000|21.28|2662946|-47.4|29|2024-03-16|15/12/2023|||||21.280000686646|1|2023-10-28|15/09/2023|||1140000000||26.590000152588|1
2024-01-22 14:32:00|07285|100718|600573|2.39B|2390000000|9.45|6084432|-0.49|29|2024-04-12|15/12/2023||||613000000|9.4499998092651|1|2023-10-25|15/09/2023|0.17||244260000||9.5900001525879|1
2024-01-22 14:32:06|07286|100789|600660|86.82B|86820000000|38.4|8356348|5.01|31|2024-04-26|15/03/2024||0.5||8643000000|38.400001525879|1|2024-03-16|15/12/2023||0.5965||9310000000|38.400001525879|1
2024-01-22 14:32:12|07287|1162043|603893|22.3B|22300000000|50.69|2366238|-29.54|21|2024-04-26|15/03/2024||0.2||686250000|50.689998626709|1|2024-03-21|15/12/2023||0.32||687770000|50.689998626709|1
2024-01-22 14:32:32|07288|996082|603444|14.53B|14530000000|197.1|1304861|-41.93|29|2024-04-26|15/03/2024||3.23||1064000000|197.10000610352|1|2024-03-29|15/12/2023||3.17||1090000000|197.10000610352|1
2024-01-22 14:32:37|07289|1164174|603087|25.53B|25530000000|40.70|10552263|18.75|17|2023-10-31|15/09/2023|0.23||||47.880001068115|1|2023-08-25|15/06/2023|||||41.759998321533|1
2024-01-22 14:32:43|07290|994613|603886|4.27B|4270000000|17.4|1601786|-0.75|28|2024-03-26|15/12/2023|||||17.39999961853|1|2023-10-27|15/09/2023|||||17.799999237061|1
2024-01-22 14:32:50|07291|1052653|601086|3.38B|3380000000|4.93|14488471|37.12|25|2023-04-28|15/03/2023|0.11||288300000||3.9300000667572|1|2023-04-14|15/12/2022|0.11||121800000||4.0100002288818|1
2024-01-22 14:32:55|07292|100694|600543|1.81B|1810000000|5.56|3062039|1.21|24|2022-10-28|15/09/2022|-0.04||27260000||5.3200001716614|1|2022-08-26|15/06/2022|-0.06||19650000||5.8200001716614|1
2024-01-22 14:33:01|07293|100839|600720|17.17B|17170000000|8.14|5236349|-15.2|29|2024-03-27|15/12/2023|||||8.1400003433228|1|2023-10-27|15/09/2023|||||10.64999961853|1
2024-01-22 14:33:07|07294|100364|600108|5.04B|5040000000|2.530|15050036|-15.87|28|2024-04-18|15/03/2024|||||2.5299999713898|1|2023-10-28|15/09/2023|||||2.9900000095367|1
2024-01-22 14:33:13|07295|100889|600795|71.52B|71520000000|3.96|97581366|-2.63|30|2024-04-16|15/12/2023||0.07|||3.960000038147|1|2023-10-27|15/09/2023|0.15|0.15|49100000000|49160000000|3.6500000953674|1
2024-01-22 14:33:20|07296|101023|601002|4.18B|4180000000|4.25|4896762|-3.38|26|2023-04-27|15/03/2023|0.02||486600000||4.7600002288818|1|2023-04-20|15/12/2022|0.01||659500000||4.6399998664856|1
2024-01-22 14:33:25|07297|100580|600383|18.01B|18010000000|3.87|97870646|-59.1|31|2024-04-29|15/03/2024||0.1181||9720000000|3.8699998855591|1|2024-03-15|15/12/2023||0.9027||56990000000|3.8699998855591|1
2024-01-22 14:33:32|07298|100870|600759|9.42B|9420000000|2.230|12242377|-2.92|28|2023-10-31|15/09/2023|||||2.5199999809265|1|2023-08-22|15/06/2023|||||2.6800000667572|1
2024-01-22 14:33:38|07299|1031221|603387|4.82B|4820000000|9.27|3493765|-25.3|27|2023-10-28|15/09/2023|||||11.210000038147|1|2023-08-29|15/06/2023|||||11.489999771118|1
2024-01-22 14:33:43|07300|997894|603986|48.92B|48920000000|72.29|10333707|-38.61|30|2024-04-26|15/03/2024||0.3455||1320000000|72.290000915527|1|2024-04-20|15/12/2023||0.2791||1420000000|72.290000915527|1
2024-01-22 14:33:50|07301|100413|600182|4.68B|4680000000|13.50|1137617|-7.03|26|2023-04-28|15/03/2023|0.08||957100000||13.89999961853|1|2023-04-28|15/12/2022|0.05||900600000||13.89999961853|1
2024-01-22 14:34:05|07302|100708|600562|14.62B|14620000000|11.51|4122718|-28.38|28|2023-10-27|15/09/2023|||566000000|566000000|14.560000419617|1|2023-08-30|15/06/2023|0.18||986000000|986000000|15.109999656677|1
2024-01-22 14:34:11|07303|100433|600199|10.42B|10420000000|15.44|8928674|-35.82|28|2023-10-28|15/09/2023|||305000000||23.329999923706|1|2023-08-31|15/06/2023|||335000000|335000000|25.030000686646|1
2024-01-22 14:34:17|07304|1162041|603195|81.1B|81100000000|88.5|981683|-39.27|18|2024-04-26|15/12/2023||1.29||4230000000|88.5|1|2024-04-25|15/03/2024||0.9|||88.5|1
2024-01-22 14:34:39|07305|1162090|603256|6.58B|6580000000|6.97|4619193|7.65|19|2023-10-28|15/09/2023|||||8.0900001525879|1|2023-08-26|15/06/2023|||166000000||7.1399998664856|1
2024-01-22 14:34:46|07306|100534|600323|12.42B|12420000000|15.13|3301809|-15.07|30|2024-04-12|15/12/2023||0.25|||15.130000114441|1|2023-10-27|15/09/2023|0.58|0.53|3040000000|3040000000|17.579999923706|1
2024-01-22 14:34:53|07307|101100|601633|67.52B|67520000000|22.4|15958599|-24.14|31|2024-04-19|15/03/2024|||||22.39999961853|1|2024-03-29|15/12/2023||0.3362||71630000000|22.39999961853|1
2024-01-22 14:34:58|07308|994560|603336|2.68B|2680000000|4.63|13492260|-23.85|26|2023-04-27|15/03/2023|0.02||246300000||6.2600002288818|1|2023-03-27|15/12/2022|-0.01||367100000||6.8400001525879|1
2024-01-22 14:35:05|07309|100342|600094|6.65B|6650000000|2.89|20623805|-8.81|26|2023-04-24|15/03/2023|0.04||1500000000||3.0499999523163|1|2023-04-14|15/12/2022|0.06||3770000000||3.2000000476837|1
2024-01-22 14:36:09|07310|101197|900940|490.56M|490560000|0.212|87005|-30.42|0||
2024-01-22 14:36:16|07311|100420|600185|11.99B|11990000000|6.14|24034499|-32.26|28|2024-03-30|15/12/2023|||||6.1399998664856|1|2023-10-28|15/09/2023|||||7.0900001525879|1
2024-01-22 14:36:24|07312|100745|600606|30.36B|30360000000|2.1|42458821|-28.25|31|2024-04-30|15/12/2023||0.2224||195720000000|2.0999999046326|1|2024-04-23|15/03/2024||0.0488||45780000000|2.0999999046326|1
2024-01-22 14:36:30|07313|100437|600206|8.85B|8850000000|10.2|8199856|-20.56|29|2024-04-13|15/12/2023|||||10.199999809265|1|2023-10-19|15/09/2023|0.1||2670000000||11.869999885559|1
2024-01-22 14:36:50|07314|101007|600979|3.88B|3880000000|3.10|21549539|-0.6|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2024-01-22 14:36:58|07315|1052664|603386|3.99B|3990000000|11.86|9371389|18.95|27|2023-10-25|15/09/2023|||||11.939999580383|1|2023-08-30|15/06/2023|||||10.64999961853|1
2024-01-22 14:37:05|07316|1024788|603335|2.57B|2570000000|5.83|12241923|-5.71|25|2023-04-27|15/03/2023|-0.07||531300000||5.1300001144409|1|2023-03-15|15/12/2022|-0.1||382300000||6.2600002288818|1
2024-01-22 14:37:12|07317|102967|603328|6.77B|6770000000|6.57|9517999|0.43|26|2023-04-25|15/03/2023|0.08||789900000||7.7199997901917|1|2023-04-07|15/12/2022|0.04||743800000||7.7300000190735|1
2024-01-22 14:37:18|07318|1052669|603813|1.62B|1620000000|14.63|1434824|7.97|25|2023-04-24|15/03/2023|-0.06||115200000||14.039999961853|1|2023-03-15|15/12/2022|0.06||132900000||16.60000038147|1
2024-01-22 14:37:30|07319|100614|600433|5.55B|5550000000|2.98|8352083|-28.86|29|2024-03-12|15/12/2023|||||2.9800000190735|1|2023-10-26|15/09/2023|-0.01||||3.5099999904633|1
2024-01-22 14:37:35|07320|100796|600673|18.53B|18530000000|6.5|8430549|-26.26|28|2024-03-30|15/12/2023|||||6.5|1|2023-10-28|15/09/2023|||||6.5799999237061|1
2024-01-22 14:37:56|07321|1057309|603848|5.81B|5810000000|14.20|1707127|17.14|27|2023-10-31|15/09/2023|||397000000|397000000|15.800000190735|1|2023-08-24|15/06/2023|||442000000||14.409999847412|1
2024-01-22 14:38:01|07322|1141914|688388|8.38B|8380000000|18.7|3305729|-43.98|23|2024-02-28|15/12/2023|||||18.700000762939|1|2023-11-29|15/09/2023|||||20.530000686646|1
2024-01-22 14:38:09|07323|1008684|603797|2.98B|2980000000|5.03|3056238|-5.28|23|2022-10-28|15/09/2022|0.13||254900000||5.539999961853|1|2022-08-26|15/06/2022|0.11||247300000||5.9899997711182|1
2024-01-22 14:38:16|07324|1159376|603983|11.63B|11630000000|28.12|2187380|-10.83|22|2024-04-27|15/12/2023||0.2507||742660000|28.120000839233|1|2023-10-31|15/09/2023|0.11|0.1375|477000000|477010000|24.680000305176|1
2024-01-22 14:38:27|07325|100961|600868|4.42B|4420000000|2.31|10431888|-12.04|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2024-01-22 14:38:41|07326|100579|600382|3.24B|3240000000|4.19|4965716|6.43|25|2023-04-26|15/03/2023|0.1||170900000||4.4000000953674|1|2022-10-27|15/09/2022|0.08||178600000||4.2399997711182|1
2024-01-22 14:38:49|07327|100732|600589|4.95B|4950000000|3.31|18498160|71.43|26|2023-04-27|15/03/2023|-0.06||90210000||2.460000038147|1|2023-04-25|15/12/2022|-0.99||117300000||2.4500000476837|1
2024-01-22 14:38:56|07328|955765|603838|2.07B|2070000000|6.32|7104378|10.33|26|2023-04-27|15/03/2023|-0.03||36070000||5.3800001144409|1|2023-04-12|15/12/2022|-0.07||48650000||6.0300002098083|1
2024-01-22 14:39:09|07329|994553|603268|2.41B|2410000000|19.46|2409218|24.37|26|2023-04-26|15/03/2023|-0.18||37380000||14.470000267029|1|2023-04-26|15/12/2022|-0.6||75550000||14.470000267029|1
2024-01-22 14:39:16|07330|1162097|603863|7.3B|7300000000|35.00|6452335|168.93|16|2022-10-28|15/09/2022|-0.34||223500000||10.619999885559|1|2022-08-29|15/06/2022|-0.28||265000000||10.170000076294|1
2024-01-22 14:39:23|07331|994558|603322|4.92B|4920000000|30.30|8364173|89.82|26|2023-04-27|15/03/2023|-0.13||258100000||29.5|1|2023-04-26|15/12/2022|-0.46||818000000||26.819999694824|1
2024-01-22 14:39:30|07332|1052668|603725|2.07B|2070000000|9.22|9713117|34.1|25|2023-04-25|15/03/2023|0.04||536600000||6.5199999809265|1|2023-04-25|15/12/2022|-0.86||766100000||6.5199999809265|1
2024-01-22 14:39:39|07333|1081729|603348|7.58B|7580000000|28.13|4243256|-48.45|30|2024-04-26|15/12/2023||0.45|||28.129999160767|1|2024-04-26|15/03/2024||0.2|||28.129999160767|1
2024-01-22 14:39:45|07334|102090|600256|45.54B|45540000000|6.85|70031119|-31.82|29|2024-04-18|15/03/2024|||||6.8499999046326|1|2023-10-29|15/09/2023|0.1111||14480000000|14480000000|7.7300000190735|1
2024-01-22 14:39:53|07335|100743|600603|11.67B|11670000000|6.98|11160909|-13.51|29|2024-03-20|15/12/2023|||||6.9800000190735|1|2023-10-28|15/09/2023|||||7.0900001525879|1
2024-01-22 14:40:01|07336|101080|601333|9.80B|9800000000|2.56|54880411|22.27|30|2024-03-29|15/12/2023||0.0035||7330000000|2.5599999427795|1|2023-10-30|15/09/2023|0.048|0.032|6800000000|6570000000|2.7200000286102|1
2024-01-22 14:40:10|07337|101142|601996|2.87B|2870000000|2.51|13779893|-1.09|29|2024-03-27|15/12/2023|||||2.5099999904633|1|2023-10-28|15/09/2023|||676000000||2.6800000667572|1
2024-01-22 14:40:19|07338|100523|600310|4.87B|4870000000|3.25|36140206|10.19|28|2024-03-28|15/12/2023|||||3.25|1|2023-10-25|15/09/2023|||||3.4100000858307|1
2024-01-22 14:40:25|07339|100459|600236|42.56B|42560000000|5.3|7572133|-0.9|28|2023-10-28|15/09/2023|0.03||1940000000|1940000000|5.3899998664856|1|2023-08-19|15/06/2023|0.08||2160000000||5.5|1
2024-01-22 14:40:33|07340|942831|603368|6.23B|6230000000|16.91|4358756|-11.58|29|2024-03-28|15/12/2023|||||16.909999847412|1|2023-10-26|15/09/2023|0.64||5270000000||18.89999961853|1
2024-01-22 14:40:44|07341|954955|601368|4.35B|4350000000|4.84|6669024|-3.4|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2024-01-22 14:40:51|07342|994506|600936|5.28B|5280000000|3.09|12314652|-24.19|28|2023-10-28|15/09/2023|||||3.7200000286102|1|2023-08-31|15/06/2023|||||4.3099999427795|1
2024-01-22 14:41:00|07343|100568|600368|4.74B|4740000000|3.79|17611940|5.26|30|2024-03-29|15/12/2023|||||3.789999961853|1|2023-10-24|15/09/2023|||||3.6099998950958|1
2024-01-22 14:41:08|07344|100472|600252|7.70B|7700000000|2.19|30496343|-14.07|29|2024-03-30|15/12/2023|||||2.1900000572205|1|2023-10-28|15/09/2023|||||2.6600000858307|1
2024-01-22 14:41:14|07345|100880|600771|10.61B|10610000000|21.15|6405747|-36.18|29|2024-04-18|15/12/2023|||||21.14999961853|1|2023-10-31|15/09/2023|||||29.549999237061|1
2024-01-22 14:41:24|07346|101068|601238|29.31B|29310000000|8.11|26181477|-27.58|31|2024-04-25|15/03/2024||0.15|||8.1099996566772|1|2024-03-29|15/12/2023||0.115||41220000000|8.1099996566772|1
2024-01-22 14:41:32|07347|100277|600004|22.18B|22180000000|9.23|13513717|-33.19|31|2024-04-30|15/12/2023||0.065||1920000000|9.2299995422363|1|2024-04-29|15/03/2024||0.10||1760000000|9.2299995422363|1
2024-01-22 14:41:38|07348|994609|603861|3.84B|3840000000|8.58|16228869|13.3|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2024-01-22 14:41:45|07349|100542|600332|28.44B|28440000000|26.86|5813972|-9.33|31|2024-04-23|15/03/2024||0.64|||26.860000610352|1|2024-03-16|15/12/2023||0.49|||26.860000610352|1
2024-01-22 14:41:53|07350|100348|600098|18.20B|18200000000|5.10|13750079|-7.32|29|2024-04-10|15/12/2023||0.06|||5.0999999046326|1|2023-10-31|15/09/2023||0.16|||5.8099999427795|1
2024-01-22 14:42:01|07351|1141905|688020|3.33B|3330000000|38.19|1075488|-23.45|23|2024-04-19|15/03/2024||||112000000|38.189998626709|1|2024-04-17|15/12/2023||-0.12||102000000|38.189998626709|1
2024-01-22 14:42:08|07352|100984|600894|5.75B|5750000000|6.58|5033329|2.49|29|2024-04-09|15/12/2023|||||6.5799999237061|1|2023-10-28|15/09/2023|||||7.3099999427795|1
2024-01-22 14:42:18|07353|945719|603898|3.15B|3150000000|10.08|1576964|-8.52|28|2023-10-28|15/09/2023|0.3|0.3|654000000|654000000|10.35000038147|1|2023-08-29|15/06/2023|0.23||625000000|625000000|10.260000228882|1
2024-01-22 14:42:26|07354|1043306|603535|3.81B|3810000000|15.89|3033618|-9|28|2024-03-06|15/12/2023|||||15.890000343323|1|2023-10-27|15/09/2023|||||16.5|1
2024-01-22 14:42:35|07355|1052670|603882|24.89B|24890000000|52.28|2390369|-37.05|29|2024-04-26|15/12/2023||0.2833||2230000000|52.279998779297|1|2024-04-25|15/03/2024||0.61||2160000000|52.279998779297|1
2024-01-22 14:42:44|07356|100799|600684|2.75B|2750000000|3.18|25784430|-14.54|26|2023-04-28|15/03/2023|-0.06||2110000000||3.3800001144409|1|2023-03-30|15/12/2022|-0.44||3110000000||3.6800000667572|1
2024-01-22 14:42:51|07357|1031313|601228|22.11B|22110000000|2.86|16301811|-5.61|25|2023-04-27|15/03/2023|0.05||2970000000||3.170000076294|1|2023-04-07|15/12/2022|0.02||3750000000||3.1099998950958|1
2024-01-22 14:42:59|07358|1024793|603043|10.48B|10480000000|18.01|2464971|-25.44|28|2024-03-29|15/12/2023||0.17|||18.010000228882|1|2023-10-28|15/09/2023|0.72|0.87|2140000000|2140000000|21.959999084473|1
2024-01-22 14:43:05|07359|1162061|603390|3.02B|3020000000|8.17|14925458|17.71|17|2023-04-27|15/03/2023|0.02||111700000||6.6199998855591|1|2023-04-27|15/12/2022|-0.14||176900000||6.6199998855591|1
2024-01-22 14:43:12|07360|100588|600393|938.41M|938410000|0.370|19397228|-77.3|25|2023-04-28|15/03/2023|-0.04||168700000||1.2200000286102|1|2023-04-28|15/12/2022|-0.26||170800000||1.2200000286102|1
2024-01-22 14:43:18|07361|942828|603166|3.96B|3960000000|6.03|10308676|-4.61|28|2024-04-19|15/12/2023|||||6.0300002098083|1|2023-10-31|15/09/2023|||||7.0999999046326|1
2024-01-22 14:43:25|07362|994509|600996|9.02B|9020000000|7.23|15952892|-49.81|27|2023-10-28|15/09/2023|||||10.229999542236|1|2023-08-26|15/06/2023|||||10.760000228882|1
2024-01-22 14:43:32|07363|100455|600227|3.83B|3830000000|2.200|10779876|-22.19|24|2023-04-25|15/03/2023|-0.02||495700000||2.7999999523163|1|2022-10-28|15/09/2022|-0.07||550000000||2.9500000476837|1
2024-01-22 14:43:38|07364|1055999|600903|8.07B|8070000000|6.88|6632277|-10.16|25|2023-04-20|15/03/2023|0.08||1910000000||7.789999961853|1|2023-04-20|15/12/2022|0.11||1960000000||7.789999961853|1
2024-01-22 14:43:44|07365|100676|600523|4.54B|4540000000|10.96|12356114|-24.31|29|2024-03-15|15/12/2023|||||10.960000038147|1|2023-10-23|15/09/2023|||||12.409999847412|1
2024-01-22 14:43:51|07366|100589|600395|12.41B|12410000000|5.64|14802042|-15.46|28|2024-04-23|15/12/2023||0.11|||5.6399998664856|1|2023-10-28|15/09/2023|0.07|0.07|2310000000||6.0999999046326|1
2024-01-22 14:43:57|07367|100567|600367|3.87B|3870000000|11.06|3997061|-30.71|25|2023-04-27|15/03/2023|-0.02||479900000||13.310000419617|1|2023-04-20|15/12/2022|-0.02||1010000000||15.229999542236|1
2024-01-22 14:44:04|07368|1162039|603439|7.23B|7230000000|16.41|5576509|20.73|19|2023-10-28|15/09/2023|||||18.450000762939|1|2023-08-31|15/06/2023|||||15.489999771118|1
2024-01-22 14:44:13|07369|1043304|603458|2.53B|2530000000|7.94|2502410|-13.35|27|2023-10-31|15/09/2023|||||9.079999923706|1|2023-08-26|15/06/2023|||||9.6899995803833|1
2024-01-22 14:44:20|07370|101018|600992|3.27B|3270000000|12.77|5686251|-39.18|25|2023-04-28|15/03/2023|0.03||428400000||16.969999313354|1|2023-03-28|15/12/2022|0.05||663400000||19.040000915527|1
2024-01-22 14:44:27|07371|100735|600594|3.98B|3980000000|4.90|11026134|-7.39|29|2024-04-19|15/12/2023|||||4.9000000953674|1|2023-10-27|15/09/2023|||||5.5999999046326|1
2024-01-22 14:44:32|07372|100486|600268|5.49B|5490000000|6.30|9615942|0.79|30|2024-03-29|15/12/2023|||||6.3000001907349|1|2023-10-27|15/09/2023|||||6.7699999809265|1
2024-01-22 14:44:41|07373|996087|603639|5.06B|5060000000|14.51|1605343|-42.56|27|2023-10-28|15/09/2023|||||17.530000686646|1|2023-08-29|15/06/2023|||||16.979999542236|1
2024-01-22 14:44:48|07374|100449|600221|58.34B|58340000000|1.330|66738268|-25.14|28|2023-10-31|15/09/2023|||||1.460000038147|1|2023-08-31|15/06/2023|||||1.5599999427795|1
2024-01-22 14:44:55|07375|101758|900945|7.17B|7170000000|0.166|77833|-36.06|27|2023-10-31|15/09/2023|||||0.18199999630451|1|2023-08-31|15/06/2023|||||0.20700000226498|1
2024-01-22 14:45:01|07376|994542|603069|5.09B|5090000000|15.83|6024931|-35.16|28|2024-04-09|15/12/2023|||||15.829999923706|1|2023-10-28|15/09/2023|||226000000||17.64999961853|1
2024-01-22 14:45:07|07377|100671|600515|40.10B|40100000000|3.45|36131223|-26.86|28|2024-04-19|15/12/2023||0.03|||3.4500000476837|1|2023-10-28|15/09/2023||0.02|1170000000|1170000000|3.8099999427795|1
2024-01-22 14:45:13|07378|943643|601969|11.65B|11650000000|5.60|7868705|-26.16|30|2024-03-26|15/12/2023|||||5.5999999046326|1|2023-10-28|15/09/2023|||||6.3499999046326|1
2024-01-22 14:45:19|07379|100939|600837|42.67B|42670000000|8.84|25133611|-5.41|31|2024-04-26|15/03/2024||0.15||11930000000|8.8400001525879|1|2024-03-29|15/12/2023||0.0934||10010000000|8.8400001525879|1
2024-01-22 14:45:25|07380|100647|600477|7.03B|7030000000|2.88|15649288|-45.21|29|2024-03-30|15/12/2023|||||2.8800001144409|1|2023-10-28|15/09/2023|||||3.539999961853|1
2024-01-22 14:45:32|07381|100374|600126|15.74B|15740000000|4.57|39329768|8.56|29|2024-04-13|15/12/2023|||||4.5700001716614|1|2023-10-28|15/09/2023|||||4.1799998283386|1
2024-01-22 14:45:37|07382|994554|603298|22.40B|22400000000|23.49|4393375|30.23|30|2024-04-18|15/12/2023||0.3|||23.489999771118|1|2024-04-18|15/03/2024|||||23.489999771118|1
2024-01-22 14:45:44|07383|101053|601177|3.28B|3280000000|8.05|9458524|0.47|26|2023-04-25|15/03/2023|0.16||544900000||9.2299995422363|1|2023-04-11|15/12/2022|0.16||478400000||9.6899995803833|1
2024-01-22 14:45:51|07384|945720|603618|3.99B|3990000000|5.55|7554911|10.02|25|2023-04-28|15/03/2023|0.03||1480000000||5.5900001525879|1|2023-04-25|15/12/2022|0.06||1870000000||5.3499999046326|1
2024-01-22 14:45:57|07385|994552|603258|4.88B|4880000000|19.65|6117730|-6.39|29|2024-03-29|15/12/2023|||||19.64999961853|1|2023-10-31|15/09/2023|||187000000||24.479999542236|1
2024-01-22 14:46:02|07386|942835|603806|47.48B|47480000000|25.25|13152686|-51.53|30|2024-04-12|15/12/2023||0.36||11790000000|25.25|1|2023-10-28|15/09/2023|0.29|0.34|6030000000|5890000000|25.200000762939|1
2024-01-22 14:46:13|07387|1043308|603602|2.62B|2620000000|12.47|3085905|8.1|25|2023-04-28|15/03/2023|-0.04||212600000||12.039999961853|1|2023-04-14|15/12/2022|0.03||338500000||13.5|1
2024-01-22 14:46:18|07388|100915|600814|4.57B|4570000000|6.04|18223539|-14.55|26|2023-04-28|15/03/2023|0.16||579600000||7.9499998092651|1|2023-03-29|15/12/2022|0.01||466600000||7.8000001907349|1
2024-01-22 14:46:25|07389|1164176|605166|2.91B|2910000000|8.62|1965470|-25.61|18|2024-03-29|15/12/2023|||||8.6199998855591|1|2023-10-31|15/09/2023|||||9.4499998092651|1
2024-01-22 14:46:31|07390|996556|603238|2.42B|2420000000|13.33|3077017|16.45|27|2023-10-31|15/09/2023|||||13.39999961853|1|2023-08-25|15/06/2023|||||11.880000114441|1
2024-01-22 14:46:38|07391|100619|600460|34.18B|34180000000|20.17|12986807|-41.39|30|2024-04-29|15/03/2024||0.1419||2580000000|20.170000076294|1|2024-04-09|15/12/2023||0.0984||2460000000|20.170000076294|1
2024-01-22 14:46:43|07392|996179|603040|2.96B|2960000000|21.7|3362293|22.82|27|2023-10-27|15/09/2023|||||23.190000534058|1|2023-08-29|15/06/2023|||141000000||24.299999237061|1
2024-01-22 14:46:49|07393|953926|603901|4.46B|4460000000|9.06|1911691|-39.88|29|2024-04-27|15/12/2023||0.17|||9.0600004196167|1|2023-10-28|15/09/2023||0.26|822000000||11.439999580383|1
2024-01-22 14:46:55|07394|100573|600375|3.63B|3630000000|5.40|16037157|-13.81|28|2024-03-29|15/12/2023|||||5.4000000953674|1|2023-10-28|15/09/2023|||||6.3099999427795|1
2024-01-22 14:47:01|07395|100576|600378|22.89B|22890000000|24.45|1783891|-44.59|28|2023-10-31|15/09/2023|0.202||1970000000|1970000000|31.590000152588|1|2023-08-26|15/06/2023|0.302||2250000000||30.979999542236|1
2024-01-22 14:47:08|07396|100436|600202|2.12B|2120000000|5.42|12986843|5.86|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2024-01-22 14:47:13|07397|100410|600178|5.69B|5690000000|11.84|53009940|82.95|29|2024-03-26|15/12/2023|||||11.840000152588|1|2023-10-28|15/09/2023|||||6.9299998283386|1
2024-01-22 14:47:19|07398|942817|600864|13.00B|13000000000|6.06|54186451|18.68|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2024-01-22 14:47:26|07399|100791|600664|7.49B|7490000000|2.90|30907751|-1.9|29|2024-04-11|15/12/2023|||||2.9000000953674|1|2023-10-27|15/09/2023|||||3.4100000858307|1
2024-01-22 14:47:33|07400|953913|603023|2.18B|2180000000|3.80|41021521|-2.44|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2024-01-22 14:47:38|07401|1141899|688011|1.99B|1990000000|18.79|599151|-16.03|19|2023-04-27|15/03/2023|-0.07||28130000||22.75|1|2023-04-20|15/12/2022|-0.29||46890000||25.860000610352|1
2024-01-22 14:47:43|07402|994622|603958|3.23B|3230000000|14.62|5917798|107.98|26|2023-04-27|15/03/2023|-0.06||183800000||5.9000000953674|1|2023-04-27|15/12/2022|-0.23||225700000||5.9000000953674|1
2024-01-22 14:47:50|07403|994556|603313|6.24B|6240000000|10.83|5185101|0.09|29|2024-03-29|15/12/2023|||||10.829999923706|1|2023-10-31|15/09/2023|||2110000000||10.579999923706|1
2024-01-22 14:47:59|07404|100705|600559|17.62B|17620000000|19.05|12640982|-33.46|28|2024-04-27|15/12/2023||0.29||4653000000|19.049999237061|1|2023-10-28|15/09/2023|0.22|0.22|1610000000||22.889999389648|1
2024-01-22 14:48:04|07405|100830|600722|2.99B|2990000000|4.29|8478607|-9.33|25|2023-04-27|15/03/2023|0.01||156900000||4.7300000190735|1|2023-04-14|15/12/2022|0.02||198300000||5.0300002098083|1
2024-01-22 14:48:10|07406|1072208|603156|27.22B|27220000000|21.10|3641999|4.96|27|2023-10-28|15/09/2023|||||25.219999313354|1|2023-08-26|15/06/2023|||||26.059999465942|1
2024-01-22 14:48:16|07407|1031324|603768|3.14B|3140000000|15.02|8411662|-3.03|27|2024-04-26|15/12/2023||0.25|||15.020000457764|1|2023-10-31|15/09/2023|0.19|0.19|||24.620000839233|1
2024-01-22 14:48:21|07408|942823|603011|3.04B|3040000000|5.99|18600793|-26.77|26|2023-04-27|15/03/2023|0.04||293700000||6.3099999427795|1|2023-04-27|15/12/2022|-0.42||505600000||6.3099999427795|1
2024-01-22 14:48:27|07409|998091|603656|2.61B|2610000000|14.35|11136598|35.89|12|2023-04-26|15/03/2023|-0.02||93990000||12.819999694824|1|2023-04-26|15/12/2022|0.02||160800000||12.819999694824|1
2024-01-22 14:48:33|07410|100739|600598|19.87B|19870000000|11.01|7503532|-18.72|29|2024-03-29|15/12/2023|||||11.010000228882|1|2023-10-26|15/09/2023|0.19||1050000000||12.569999694824|1
2024-01-22 14:48:40|07411|100422|600187|3.97B|3970000000|2.420|22175194|-11.76|29|2024-04-19|15/12/2023|||||2.420000076294|1|2023-10-28|15/09/2023|||||2.7599999904633|1
2024-01-22 14:48:46|07412|101054|601188|5.67B|5670000000|4.28|54198825|45.05|25|2023-04-27|15/03/2023|0.05||127000000||3.0999999046326|1|2023-04-27|15/12/2022|-0.03||88270000||3.0999999046326|1
2024-01-22 14:48:52|07413|951035|603567|10.21B|10210000000|10.58|6973187|-15.84|27|2023-10-28|15/09/2023|||||12.810000419617|1|2023-08-24|15/06/2023|||||12.800000190735|1
2024-01-22 14:48:58|07414|100438|600207|6.05B|6050000000|5.48|13666424|-20.63|25|2023-04-28|15/03/2023|0.01||1220000000||5.9200000762939|1|2023-03-30|15/12/2022|-0.03||1430000000||6.2600002288818|1
2024-01-22 14:49:04|07415|100596|600403|8.27B|8270000000|3.37|10680791|-27.24|29|2024-03-21|15/12/2023|||||3.3699998855591|1|2023-10-26|15/09/2023|||||4.0300002098083|1
2024-01-22 14:49:11|07416|100405|600172|4.56B|4560000000|3.090|36879988|-37.21|26|2023-04-28|15/03/2023|-0.01||564900000||4.5100002288818|1|2023-04-21|15/12/2022|-0.04||602300000||4.9200000762939|1
2024-01-22 14:49:17|07417|100502|600285|9.38B|9380000000|16.40|8063356|24.14|28|2023-10-28|15/09/2023|||||16.829999923706|1|2023-08-10|15/06/2023|||912000000||15.130000114441|1
2024-01-22 14:49:25|07418|101105|601677|11.95B|11950000000|9.89|13824741|-44.96|28|2024-03-26|15/12/2023|||||9.8900003433228|1|2023-10-27|15/09/2023|||6820000000||11.939999580383|1
2024-01-22 14:49:31|07419|100525|600312|16.45B|16450000000|11.88|12356994|41.16|29|2024-04-11|15/12/2023||0.12||4110000000|11.880000114441|1|2023-10-24|15/09/2023|0.16|0.1433|2620000000|2620000000|10.630000114441|1
2024-01-22 14:49:38|07420|100628|600439|3.17B|3170000000|2.81|32826833|10.57|28|2023-10-28|15/09/2023|||||2.7999999523163|1|2023-08-25|15/06/2023|||||2.5599999427795|1
2024-01-22 14:49:44|07421|100451|600222|2.98B|2980000000|5.19|43992103|-10.52|29|2024-03-28|15/12/2023|||||5.1900000572205|1|2023-10-27|15/09/2023|||||5.7699999809265|1
2024-01-22 14:49:50|07422|994568|603508|5.03B|5030000000|12.82|2271287|-16.54|28|2024-04-10|15/12/2023|||||12.819999694824|1|2023-10-31|15/09/2023|||||15.60000038147|1
2024-01-22 14:49:56|07423|100687|600531|5.90B|5900000000|5.28|16708336|-0.35|26|2023-04-27|15/03/2023|0.14||8350000000||5.9099998474121|1|2023-03-24|15/12/2022|0.14||6630000000||5.9099998474121|1
2024-01-22 14:50:02|07424|100291|600020|7.82B|7820000000|3.41|10384688|20|28|2024-04-11|15/12/2023|||||3.4100000858307|1|2023-10-28|15/09/2023|||||3.5299999713898|1
2024-01-22 14:50:08|07425|1054841|603103|10.15B|10150000000|15.57|6843210|13.05|28|2024-03-08|15/12/2023||0.62|||15.569999694824|1|2023-10-21|15/09/2023|||781000000|885000000|13.880000114441|1
2024-01-22 14:50:17|07426|1031316|603303|5.57B|5570000000|11.24|1777824|-32.8|29|2024-04-19|15/03/2024|||||11.239999771118|1|2024-03-07|15/12/2023|||||11.239999771118|1
2024-01-22 14:50:22|07427|942797|600346|84.61B|84610000000|11.91|12313952|-27.57|28|2024-04-10|15/12/2023||0.3166||60890000000|11.909999847412|1|2023-10-28|15/09/2023|0.3783|0.3783|63700000000|63700000000|13.970000267029|1
2024-01-22 14:50:28|07428|955763|603223|6.70B|6700000000|9.42|4500856|-54.05|29|2024-04-18|15/12/2023|||||9.420000076294|1|2023-10-23|15/09/2023|||||10.85000038147|1
2024-01-22 14:50:34|07429|100648|600487|26.43B|26430000000|10.67|25736720|-26.56|30|2024-04-26|15/12/2023||0.135||12270000000|10.670000076294|1|2024-04-25|15/03/2024||0.19||11720000000|10.670000076294|1
2024-01-22 14:50:40|07430|994573|603556|15.49B|15490000000|31.1|3796438|73.02|29|2024-04-16|15/12/2023|||||31.10000038147|1|2023-10-31|15/09/2023|||994000000||21.079999923706|1
2024-01-22 14:50:45|07431|100311|600060|26.10B|26100000000|19.91|5359914|35.7|30|2024-03-30|15/12/2023||0.51|||19.909999847412|1|2023-10-25|15/09/2023|0.45|0.46|14350000000|14350000000|21.940000534058|1
2024-01-22 14:50:51|07432|100592|600398|32.20B|32200000000|7.2|15429439|40.07|29|2024-04-30|15/12/2023||0.12|||7.1999998092651|1|2023-10-31|15/09/2023|0.18|0.18|4370000000|4370000000|7.6199998855591|1
2024-01-22 14:51:05|07433|942830|603306|6.87B|6870000000|20.50|7480275|-42.87|28|2023-10-27|15/09/2023|||565000000||29.590000152588|1|2023-08-30|15/06/2023|||472000000||29.719999313354|1
2024-01-22 14:51:11|07434|100865|600751|6.81B|6810000000|2.290|37340906|0|27|2023-10-31|15/09/2023|||||3.1400001049042|1|2023-08-19|15/06/2023|||||2.6300001144409|1
2024-01-22 14:51:17|07435|994618|603909|2.74B|2740000000|10.36|1123049|22.37|25|2023-04-21|15/03/2023|0.03||288100000||12.061541557312|1|2023-03-24|15/12/2022|0.15||620700000||12.307696342468|1
2024-01-22 14:51:23|07436|100541|600331|9.35B|9350000000|4.490|40539300|60.47|28|2023-10-28|15/09/2023|||||4.710000038147|1|2023-08-31|15/06/2023|||||3.9300000667572|1
2024-01-22 14:51:29|07437|100976|600885|25.66B|25660000000|23.96|5439343|-33.01|30|2024-04-26|15/03/2024||0.321||3690000000|23.959999084473|1|2024-03-30|15/12/2023||0.2964||3070000000|23.959999084473|1
2024-01-22 14:51:35|07438|1142282|601236|34.24B|34240000000|7.23|20260330|-12.53|23|2024-03-30|15/12/2023|||||7.2300000190735|1|2023-10-31|15/09/2023|||96000000||7.789999961853|1
2024-01-22 14:51:41|07439|100520|600307|8.64B|8640000000|1.360|24137129|-15.98|28|2024-04-30|15/12/2023||0.02|||1.3600000143051|1|2023-10-28|15/09/2023||0.03|||1.5599999427795|1
2024-01-22 14:51:49|07440|1054843|603260|58.73B|58730000000|49.15|3306375|-44.76|28|2024-04-25|15/12/2023||0.9275||7910000000|49.150001525879|1|2023-10-28|15/09/2023|0.3573|0.712|7950000000|7940000000|56.040000915527|1
2024-01-22 14:51:54|07441|100929|600829|4.09B|4090000000|6.86|8431302|13.8|25|2023-04-20|15/03/2023|0.12||2650000000||6.539999961853|1|2023-03-27|15/12/2022|0.12||2380000000||6.5799999237061|1
2024-01-22 14:52:01|07442|100286|600015|91.99B|91990000000|5.71|33347909|10.9|31|2024-04-30|15/12/2023||0.4047||21280000000|5.710000038147|1|2024-04-26|15/03/2024||0.3601||23420000000|5.710000038147|1
2024-01-22 14:52:07|07443|100857|600743|3.33B|3330000000|1.390|36246291|-20.43|28|2023-10-28|15/09/2023|||||1.6399999856949|1|2023-08-31|15/06/2023|||||2.1500000953674|1
2024-01-22 14:52:13|07444|994503|600909|20.72B|20720000000|4.29|31705256|-9.98|28|2024-03-29|15/12/2023|||||4.289999961853|1|2023-10-27|15/09/2023|||||4.7800002098083|1
2024-01-22 14:52:19|07445|996079|603358|9.45B|9450000000|21.99|5175983|6.84|27|2023-10-31|15/09/2023|||||17.069999694824|1|2023-08-31|15/06/2023|||1290000000||16.610000610352|1
2024-01-22 14:52:25|07446|101194|900937|988.42M|988420000|0.124|440977|-24.55|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2024-01-22 14:52:31|07447|100841|600726|16.13B|16130000000|2.010|12682923|-22.18|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2024-01-22 14:52:36|07448|994516|601226|8.00B|8000000000|6.76|16777657|24.34|27|2024-04-26|15/12/2023||0.15|||6.7600002288818|1|2023-10-27|15/09/2023||0.08|1560000000|1560000000|5.710000038147|1
2024-01-22 14:52:43|07449|100296|600027|31.46B|31460000000|5.25|59844504|-9.85|30|2024-03-28|15/12/2023||0.14|||5.25|1|2023-10-30|15/09/2023|0.16|0.18|31280000000||4.9899997711182|1
2024-01-22 14:52:49|07450|100535|600325|17.61B|17610000000|6.25|21989644|-29.66|28|2023-10-31|15/09/2023|||15770000000||8.5100002288818|1|2023-08-30|15/06/2023|||||11.260000228882|1
2024-01-22 14:52:56|07451|100631|600448|2.19B|2190000000|3.34|17541164|9.48|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2024-01-22 14:53:02|07452|101013|600985|41.06B|41060000000|16.27|18677131|21|29|2024-03-29|15/12/2023||0.86|||16.270000457764|1|2023-10-28|15/09/2023|0.58|0.58|||13.819999694824|1
2024-01-22 14:53:09|07453|100719|600575|8.77B|8770000000|2.240|24219705|-4.49|26|2023-04-27|15/03/2023|0.04||5760000000||2.3699998855591|1|2023-03-27|15/12/2022|-0.08||4110000000||2.5199999809265|1
2024-01-22 14:53:15|07454|996069|603038|3.16B|3160000000|15.03|14046140|105.21|23|2022-10-25|15/09/2022|0.03||215300000||7.210000038147|1|2022-08-25|15/06/2022|0.01||281200000||8.0100002288818|1
2024-01-22 14:53:20|07455|1057304|600025|151.74B|151740000000|8.31|28262029|22.27|29|2024-04-27|15/12/2023||0.12|||8.3100004196167|1|2024-04-22|15/03/2024||0.05|||8.3100004196167|1
2024-01-22 14:53:26|07456|100284|600011|59.01B|59010000000|8.06|51959035|11.9|30|2024-03-20|15/12/2023||0.17|||8.0600004196167|1|2023-10-24|15/09/2023|0.35|0.22|65290000000|126030000000|7.289999961853|1
2024-01-22 14:53:32|07457|100324|600054|8.40B|8400000000|11.33|5613717|-4.7|30|2024-04-20|15/12/2023||0.01||345550000|11.329999923706|1|2023-10-28|15/09/2023|0.29|0.22|598500000|597000000|11.560000419617|1
2024-01-22 14:53:38|07458|101756|900942|515.67M|515670000|0.7|238306|-13.45|27|2024-04-20|15/12/2023||0.01||345550000|0.69999998807907|1|2023-10-28|15/09/2023|0.29|0.22|598500000|597000000|0.71100002527237|1
2024-01-22 14:53:44|07459|101107|601688|76.48B|76480000000|13.48|46470003|3.96|31|2024-04-26|15/03/2024||0.4791||11920000000|13.479999542236|1|2024-03-29|15/12/2023||0.33||11240000000|13.479999542236|1
2024-01-22 14:53:51|07460|100904|600801|24.76B|24760000000|11.68|6311456|-22.68|31|2024-04-26|15/03/2024||0.13|||11.680000305176|1|2024-03-29|15/12/2023||0.42|||11.680000305176|1
2024-01-22 14:53:56|07461|101191|900933|2.91B|2910000000|1.883|2127579|0|21|2022-04-29|15/03/2022||0.63|||1.8830000162125|1|2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000|1.8830000162125|1
2024-01-22 14:54:03|07462|100855|600741|51.45B|51450000000|16.07|10236695|-7.1|31|2024-04-26|15/03/2024||0.36||38834000000|16.069999694824|1|2024-03-29|15/12/2023||0.686||49060000000|16.069999694824|1
2024-01-22 14:54:10|07463|100302|600035|5.99B|5990000000|3.68|13118537|13.91|28|2024-04-19|15/12/2023|||||3.6800000667572|1|2023-10-26|15/09/2023|||||3.8099999427795|1
2024-01-22 14:54:15|07464|100711|600566|28.57B|28570000000|30.44|7830335|8.63|29|2024-04-10|15/12/2023||0.56|||30.440000534058|1|2023-10-23|15/09/2023|0.66|0.66|1910000000|1910000000|25.120000839233|1
2024-01-22 14:54:31|07465|100481|600260|467.6M|467600000|0.47|58810985|-18.97|24|2022-10-30|15/09/2022|-0.07||170300000||2.5699999332428|1|2022-08-30|15/06/2022|-0.13||270700000||2.5|1
2024-01-22 14:54:37|07466|100356|600107|2.04B|2040000000|5.54|9769619|-6.29|23|2022-10-28|15/09/2022|-0.07||101000000||6.4699997901917|1|2022-08-25|15/06/2022|-0.01||87120000||8.1499996185303|1
2024-01-22 14:54:43|07467|100509|600293|3.53B|3530000000|2.97|20942472|14.7|25|2023-04-24|15/03/2023|-0.07||407300000||2.5|1|2023-04-24|15/12/2022|-0.19||444000000||2.5|1
2024-01-22 14:54:49|07468|994594|603738|5.22B|5220000000|13.10|10769029|-44.12|27|2023-10-28|15/09/2023|||210000000||16.440000534058|1|2023-08-31|15/06/2023|||||14.369999885559|1
2024-01-22 14:54:56|07469|100386|600141|18.82B|18820000000|16.43|9330717|-45.37|30|2024-04-02|15/12/2023||0.38|||16.430000305176|1|2023-10-28|15/09/2023|0.29|0.33|8320000000|8320000000|19.030000686646|1
2024-01-22 14:55:04|07470|994541|603067|4.59B|4590000000|8.82|4161885|-35.02|29|2024-04-10|15/12/2023|||||8.8199996948242|1|2023-10-30|15/09/2023|||1050000000||9.460000038147|1
2024-01-22 14:55:10|07471|1006195|603385|2.84B|2840000000|7.23|2083492|-0.64|29|2024-04-19|15/03/2024|||||7.2300000190735|1|2024-04-01|15/12/2023|||||7.2300000190735|1
2024-01-22 14:55:16|07472|100330|600079|34.43B|34430000000|20.92|13598387|-17.96|29|2024-03-29|15/12/2023|||||20.920000076294|1|2023-10-27|15/09/2023|||||21.479999542236|1
2024-01-22 14:55:22|07473|953929|603989|7.17B|7170000000|17.50|2274901|-31.01|29|2024-04-02|15/12/2023|||||17.5|1|2023-10-31|15/09/2023|||1010000000||22.079999923706|1
2024-01-22 14:55:28|07474|994623|603959|4.27B|4270000000|8.56|10114539|-18.12|27|2023-10-27|15/09/2023|||||7.5199999809265|1|2023-08-28|15/06/2023|||||9.4899997711182|1
2024-01-22 14:55:35|07475|100997|600969|2.19B|2190000000|5.81|3222846|-19.24|26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2024-01-22 14:55:41|07476|100646|600476|2.31B|2310000000|14.00|13359357|-9.17|25|2023-04-28|15/03/2023|-0.01||97280000||15.609999656677|1|2023-04-28|15/12/2022|-0.06||179000000||15.609999656677|1
2024-01-22 14:55:47|07477|100634|600478|7.28B|7280000000|4.26|13072182|-53.85|29|2024-04-10|15/12/2023|||||4.2600002288818|1|2023-10-28|15/09/2023|||||5.4099998474121|1
2024-01-22 14:55:52|07478|942836|603998|4.41B|4410000000|9.83|10177650|19.93|28|2023-10-26|15/09/2023|||360000000||10.109999656677|1|2023-08-31|15/06/2023|||418000000||9.25|1
2024-01-22 14:55:58|07479|100844|600731|3.33B|3330000000|5.85|5360913|-24.88|24|2022-10-30|15/09/2022|0.24||830700000||7.8299999237061|1|2022-08-01|15/06/2022|0.26||812400000||8.3599996566772|1
2024-01-22 14:56:03|07480|1162046|603353|3.86B|3860000000|21.24|4948333|24.29|18|2023-10-31|15/09/2023|||||26.530000686646|1|2023-08-30|15/06/2023|||||20.069999694824|1
2024-01-22 14:56:09|07481|100392|600156|2.90B|2900000000|7.22|9788684|34.43|25|2023-04-27|15/03/2023|0.04||161100000||4.2300000190735|1|2023-04-20|15/12/2022|-0.07||235300000||4.2199997901917|1
2024-01-22 14:56:15|07482|101001|600975|12.64B|12640000000|9.9|30394953|52.25|29|2024-03-27|15/12/2023|||||9.8999996185303|1|2023-10-28|15/09/2023|-0.11||1360000000||9.6999998092651|1
2024-01-22 14:56:21|07483|994557|603319|3.15B|3150000000|14.92|5872544|-0.13|29|2024-03-30|15/12/2023|||||14.920000076294|1|2023-10-31|15/09/2023|||||16.870000839233|1
2024-01-22 14:56:27|07484|100715|600570|45.02B|45020000000|23.2|22562807|-47.72|31|2024-04-25|15/03/2024||0.1842||1320000000|23.200000762939|1|2024-03-25|15/12/2023||0.4825||3360000000|23.200000762939|1
2024-01-22 14:56:34|07485|100582|600387|2.84B|2840000000|5.97|3923650|-20.41|24|2022-10-28|15/09/2022|0.06||2940000000||8.2700004577637|1|2022-08-30|15/06/2022|0.05||3760000000||7.5199999809265|1
2024-01-22 14:56:39|07486|1031226|603825|2.53B|2530000000|9.81|14433360|-29.02|27|2023-10-28|15/09/2023|||||10.939999580383|1|2023-08-31|15/06/2023|||||12.859999656677|1
2024-01-22 14:56:46|07487|1056000|600933|16.56B|16560000000|18.05|5013377|-12.36|28|2024-03-28|15/12/2023||0.26|||18.049999237061|1|2023-10-31|15/09/2023|0.22|0.24|1590000000|1590000000|21.909999847412|1
2024-01-22 14:56:52|07488|101082|601377|46.38B|46380000000|5.3|43579197|-21.55|31|2024-04-29|15/03/2024||0.1569||4630000000|5.3000001907349|1|2024-04-27|15/12/2023||0.12||4390000000|5.3000001907349|1
2024-01-22 14:56:59|07489|100742|600602|13.46B|13460000000|9.62|25983045|9.53|29|2024-03-28|15/12/2023|||||9.6199998855591|1|2023-10-28|15/09/2023|||1210000000||12.60000038147|1
2024-01-22 14:57:06|07490|101759|900901|651.01M|651010000|0.470|713010|-6.21|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2024-01-22 14:57:13|07491|953922|603598|4.53B|4530000000|16.64|40577891|95.93|28|2023-10-31|15/09/2023|||||9.5|1|2023-08-18|15/06/2023|||||9.6300001144409|1
2024-01-22 14:57:19|07492|942801|600556|9.04B|9040000000|4.87|26328352|-27.25|27|2023-10-26|15/09/2023|0.03||1060000000|1060000000|5.789999961853|1|2023-08-26|15/06/2023|0.02||1150000000|1100000000|6.1599998474121|1
2024-01-22 14:57:25|07493|100283|600010|64.02B|64020000000|1.390|199920637|-29.85|28|2024-04-19|15/12/2023||-0.01|||1.3899999856949|1|2023-10-27|15/09/2023||0.01|||1.6100000143051|1
2024-01-22 14:57:31|07494|100996|600967|12.38B|12380000000|7.10|6939039|-12.92|28|2023-10-26|15/09/2023|||||8.6300001144409|1|2023-08-24|15/06/2023|||||9.1999998092651|1
2024-01-22 14:57:38|07495|101200|900948|4.86B|4860000000|1.500|3226042|-0.54|27|2024-04-19|15/12/2023|||||1.5|1|2023-10-31|15/09/2023|||||1.3600000143051|1
2024-01-22 14:57:44|07496|100901|600797|5.42B|5420000000|5.29|17095215|-13.36|28|2023-10-28|15/09/2023|||||6.1799998283386|1|2023-08-23|15/06/2023|||||6.7199997901917|1
2024-01-22 14:57:50|07497|100868|600756|3.73B|3730000000|11.18|4428302|-21.1|26|2023-04-27|15/03/2023|0.01||439500000||15.60000038147|1|2023-04-11|15/12/2022|0.32||879200000||17.549999237061|1
2024-01-22 14:57:56|07498|100953|600858|2.67B|2670000000|5.05|8547273|-4.93|29|2024-03-28|15/12/2023|||||5.0500001907349|1|2023-10-27|15/09/2023|||||5.6799998283386|1
2024-01-22 14:58:02|07499|1052666|603533|7.25B|7250000000|16.01|18986074|14.73|28|2023-10-31|15/09/2023|||||18.819999694824|1|2023-08-30|15/06/2023|||||22.829999923706|1
2024-01-22 14:58:08|07500|996078|603337|9.53B|9530000000|19.43|1165698|-0.34|27|2023-10-31|15/09/2023|||1410000000||21.39999961853|1|2023-08-30|15/06/2023|||1240000000||19.25|1
2024-01-22 14:58:14|07501|101126|601886|6.53B|6530000000|5.64|5781067|-27.07|29|2024-03-28|15/12/2023||0.19|||5.6399998664856|1|2023-10-31|15/09/2023|0.09|0.09|5270000000||7|1
2024-01-22 14:58:20|07502|994601|603816|27.88B|27880000000|33.05|4236743|-21.16|29|2024-04-19|15/12/2023||0.6854||5390000000|33.049999237061|1|2023-10-31|15/09/2023|0.7|0.669|5260000000|5230000000|38.430000305176|1
2024-01-22 14:58:26|07503|100726|600584|46.24B|46240000000|25.55|18238380|-4.07|31|2024-04-29|15/03/2024||0.2333||7130000000|25.549999237061|1|2024-03-29|15/12/2023||0.2899||8710000000|25.549999237061|1
2024-01-22 14:58:31|07504|955766|603979|21.65B|21650000000|35.95|3054917|23.67|28|2023-10-18|15/09/2023|0.51||2030000000|2030000000|36.090000152588|1|2023-08-15|15/06/2023|0.36||1800000000||33.75|1
2024-01-22 14:58:37|07505|942793|603088|3.07B|3070000000|6.86|8305768|-12.71|24|2022-10-30|15/09/2022|0.08||159800000||7.9899997711182|1|2022-08-25|15/06/2022|0.08||158200000||9.9499998092651|1
2024-01-22 14:58:44|07506|994589|603708|7.56B|7560000000|11.54|5394092|-0.25|28|2024-04-20|15/12/2023||0.41|||11.539999961853|1|2023-10-27|15/09/2023|0.23|0.04|4790000000|4790000000|10.64999961853|1
2024-01-22 14:58:50|07507|994612|603878|3.88B|3880000000|6.77|5805503|-19.84|28|2023-10-27|15/09/2023|||||7.9299998283386|1|2023-08-22|15/06/2023|||||7.9400000572205|1
2024-01-22 14:58:56|07508|996180|603208|4.91B|4910000000|27.29|1332270|-52.49|27|2023-10-21|15/09/2023|||1100000000|1100000000|33.349998474121|1|2023-08-22|15/06/2023|||760000000|920000000|37.889999389648|1
2024-01-22 14:59:03|07509|994512|601128|18.34B|18340000000|6.61|20597618|-9.42|28|2024-03-22|15/12/2023||0.29||10214000000|6.6100001335144|1|2023-10-27|15/09/2023|0.39|0.39|2610000000|9904000000|7.3699998855591|1
2024-01-22 14:59:09|07510|100949|600854|2.58B|2580000000|4.85|6825445|11.59|23|2022-10-28|15/09/2022|0.05||32140000||4.6799998283386|1|2022-08-25|15/06/2022|0.11||113000000||5.5900001525879|1
2024-01-22 14:59:15|07511|1081732|603876|9.29B|9290000000|10.15|6712222|-59.35|27|2023-10-28|15/09/2023|||5000000000||14.390000343323|1|2023-08-31|15/06/2023|||4710000000||16.430000305176|1
2024-01-22 14:59:22|07512|1043303|603359|3.06B|3060000000|6.70|4943119|-33.97|27|2023-10-28|15/09/2023|||||8.079999923706|1|2023-08-30|15/06/2023|||||9.1999998092651|1
2024-01-22 14:59:27|07513|100354|600105|6.48B|6480000000|4.50|35374960|22.7|28|2023-10-27|15/09/2023|||||5.3899998664856|1|2023-08-25|15/06/2023|||941000000||6.3000001907349|1
2024-01-22 14:59:34|07514|100575|600377|33.56B|33560000000|10.81|8048003|30.7|31|2024-04-29|15/03/2024||0.2588||3550000000|10.810000419617|1|2024-03-30|15/12/2023||0.1204||3480000000|10.810000419617|1
2024-01-22 14:59:39|07515|1162091|603810|2.17B|2170000000|14.72|2850332|-24.62|17|2023-04-28|15/03/2023|0.06||395500000||14.119999885559|1|2023-04-04|15/12/2022|0.05||325600000||15.920000076294|1
2024-01-22 14:59:45|07516|1073383|600901|20.06B|20060000000|4.61|25180950|-21.35|27|2023-10-28|15/09/2023|0.155|0.14|1230000000|1230000000|4.7800002098083|1|2023-08-19|15/06/2023|0.12||1200000000|1200000000|4.5|1
2024-01-22 14:59:52|07517|994518|601500|6.96B|6960000000|4.28|25307000|18.3|27|2023-10-28|15/09/2023|||1440000000||3.8499999046326|1|2023-08-29|15/06/2023|||||4.0900001525879|1
2024-01-22 14:59:58|07518|1162098|603915|8.74B|8740000000|12.63|4041007|-37.85|21|2024-04-27|15/12/2023||0.1794||659550000|12.630000114441|1|2024-04-25|15/03/2024||0.1521||726340000|12.630000114441|1
2024-01-22 15:00:05|07519|101043|601100|72.99B|72990000000|53.81|4243334|-19.72|31|2024-04-23|15/03/2024||0.4||3530000000|53.810001373291|1|2024-04-23|15/12/2023||0.4798||2180000000|53.810001373291|1
2024-01-22 15:00:15|07520|100519|600305|9.22B|9220000000|8.24|5181308|-28.94|29|2024-04-30|15/12/2023||0.0353||602600000|8.2399997711182|1|2023-10-30|15/09/2023|0.01|0.01|499000000|499110000|9.9899997711182|1
2024-01-22 15:00:22|07521|101009|600981|5.88B|5880000000|2.57|36164209|-1.45|25|2023-04-24|15/03/2023|0.04||11000000000||2.5499999523163|1|2023-04-24|15/12/2022|-0.14||12840000000||2.5499999523163|1
2024-01-22 15:00:28|07522|100376|600128|2.10B|2100000000|8.26|16121511|2.18|27|2023-10-31|15/09/2023|||||8.329999923706|1|2023-08-30|15/06/2023|||||8.6599998474121|1
2024-01-22 15:00:33|07523|100594|600400|6.39B|6390000000|2.75|14029310|-27.75|28|2023-10-28|15/09/2023|||||2.9300000667572|1|2023-08-26|15/06/2023|||441000000||3.0599999427795|1
2024-01-22 15:00:40|07524|994507|600959|14.15B|14150000000|2.77|32706199|-2.34|25|2023-04-28|15/03/2023|0.02||1790000000||3.4700000286102|1|2023-04-21|15/12/2022|0.01||2110000000||3.5099999904633|1
2024-01-22 15:00:47|07525|100678|600527|3.24B|3240000000|1.840|11321865|-8.06|28|2024-04-16|15/12/2023|||||1.8400000333786|1|2023-10-31|15/09/2023|||||1.9700000286102|1
2024-01-22 15:00:53|07526|101055|601199|4.38B|4380000000|4.56|8498915|-25.77|26|2023-04-27|15/03/2023|0.08||293700000||8.6599998474121|1|2023-04-27|15/12/2022|0.09||428900000||8.6599998474121|1
2024-01-22 15:00:59|07527|994555|603299|6.26B|6260000000|7.87|4629332|-23.2|26|2023-04-27|15/03/2023|0.26||1540000000||9.8199996948242|1|2023-04-17|15/12/2022|0.15||1500000000||10.340000152588|1
2024-01-22 15:01:06|07528|100703|600557|10.65B|10650000000|17.8|13048715|-12.39|30|2024-03-11|15/12/2023|||||17.799999237061|1|2023-10-26|15/09/2023|||948000000|953000000|16.139999389648|1
2024-01-22 15:01:12|07529|942832|603369|54.00B|54000000000|42.89|5994736|-23.95|29|2024-04-30|15/12/2023||0.44||1700000000|42.889999389648|1|2023-10-31|15/09/2023|0.47|0.47|2400000000|2390000000|58.990001678467|1
2024-01-22 15:01:18|07530|1116233|603629|6.23B|6230000000|23.30|17831490|42.18|20|2022-10-28|15/09/2022|0.12||422100000||18.959999084473|1|2022-08-24|15/06/2022|0.08||471500000||21.629999160767|1
2024-01-22 15:01:24|07531|100665|600513|2.77B|2770000000|9.51|18686173|4.64|25|2023-04-28|15/03/2023|0.11||451700000||10.859999656677|1|2023-03-02|15/12/2022|0.14||542900000||10.520000457764|1
2024-01-22 15:01:31|07532|101028|601008|4.64B|4640000000|3.67|9750270|-23.71|29|2024-03-29|15/12/2023|||||3.670000076294|1|2023-10-28|15/09/2023|||||4.2199997901917|1
2024-01-22 15:01:36|07533|994570|603519|3.20B|3200000000|11.78|2175655|4.53|24|2022-10-17|15/09/2022|0.69||339800000||13.199999809265|1|2022-08-21|15/06/2022|1.05||363500000||13.989999771118|1
2024-01-22 15:01:44|07534|1054855|603937|2.40B|2400000000|11.10|2993644|-4.93|25|2023-04-26|15/03/2023|0.07||370200000||10.510000228882|1|2023-03-29|15/12/2022|0.02||387300000||12.470000267029|1
2024-01-22 15:01:50|07535|101057|601222|12.21B|12210000000|5.9|14923544|-31.33|29|2023-10-27|15/09/2023|0.13||1540000000|1540000000|6.6999998092651|1|2023-08-26|15/06/2023|0.19||2150000000||6.8200001716614|1
2024-01-22 15:01:56|07536|1008686|603906|6.40B|6400000000|11.00|9554643|-52.74|28|2024-03-28|15/12/2023||||19725000000|11|1|2023-10-28|15/09/2023|||2680000000|2680000000|12.300000190735|1
2024-01-22 15:02:02|07537|1054852|603829|2.38B|2380000000|14.45|2328411|35.1|23|2022-10-25|15/09/2022|0.12||470300000||11.840000152588|1|2022-08-25|15/06/2022|0.17||439700000||11.64999961853|1
2024-01-22 15:02:09|07538|1031325|603041|2.19B|2190000000|11.75|2216832|9.4|25|2023-10-28|15/09/2023|||141000000||12.14999961853|1|2023-04-28|15/03/2023|0.13||120100000||11.189999580383|1
2024-01-22 15:02:15|07539|1031228|603880|1.41B|1410000000|4.73|1679689|-20.03|26|2023-04-27|15/03/2023|0.02||226100000||5.3400001525879|1|2023-04-27|15/12/2022|-0.08||152300000||5.3400001525879|1
2024-01-22 15:02:21|07540|1088092|603693|8.91B|8910000000|9.7|3575765|-20.64|25|2023-04-25|15/03/2023|0.2||554500000||12.140000343323|1|2023-04-25|15/12/2022|0.1||454500000||12.140000343323|1
2024-01-22 15:02:29|07541|942600|603688|30.78B|30780000000|84.65|5733695|-31.02|29|2024-03-23|15/12/2023||4.45|||84.650001525879|1|2023-10-25|15/09/2023|4.92|3.2|2470000000||93.26000213623|1
2024-01-22 15:03:33|07542|100837|600716|3.26B|3260000000|3.39|30230531|-10.32|0||
2024-01-22 15:04:38|07543|101135|||||||29|2023-10-28|15/09/2023|0.08||2470000000|3000000000|10.529999732971|1|2023-08-29|15/06/2023|0.42||3940000000|4180000000|10.5|1
2024-01-22 15:04:44|07544|1010702|601952|12.88B|12880000000|9.11|4815625|-21.3|28|2024-04-19|15/12/2023|||||9.1099996566772|1|2023-10-24|15/09/2023|0.18||3330000000||9.9300003051758|1
2024-01-22 15:04:50|07545|1024792|603286|2.39B|2390000000|20.42|9482883|28.19|25|2023-04-27|15/03/2023|0.03||162400000||14.710000038147|1|2023-04-27|15/12/2022|-0.16||182500000||14.710000038147|1
2024-01-22 15:04:56|07546|994538|603036|2.54B|2540000000|12.06|5870672|10.23|26|2023-04-28|15/03/2023|0.07||73650000||11.859999656677|1|2023-04-13|15/12/2022|0.17||105500000||12.930000305176|1
2024-01-22 15:05:02|07547|994533|603028|2.66B|2660000000|8.99|6818929|-3.75|27|2024-04-26|15/12/2023||0.07|||8.9899997711182|1|2023-10-31|15/09/2023|0.09|0.09|||13.39999961853|1
2024-01-22 15:05:09|07548|100503|600287|2.46B|2460000000|5.48|20398962|8.75|29|2024-03-26|15/12/2023|||||5.4800000190735|1|2023-10-31|15/09/2023|||||5.2699999809265|1
2024-01-22 15:05:16|07549|100570|600370|8.53B|8530000000|2.140|8913268|-25.25|25|2023-04-28|15/03/2023|0.02||4950000000||2.960000038147|1|2023-03-28|15/12/2022|0.01||6290000000||3.1500000953674|1
2024-01-22 15:05:23|07550|1010703|603269|1.90B|1900000000|11.67|3478370|26.65|25|2023-04-27|15/03/2023|0.02||207400000||12.535718917847|1|2023-04-27|15/12/2022|0.3||509000000||12.535718917847|1
2024-01-22 15:05:29|07551|1162051|603530|8.74B|8740000000|18.30|7581466|19.22|17|2023-04-27|15/03/2023|0.03||194400000||13.920000076294|1|2023-04-18|15/12/2022|0.06||187700000||14.960000038147|1
2024-01-22 15:06:12|07552|101056|||||||30|2024-04-12|15/03/2024|||||3.5899999141693|1|2024-03-16|15/12/2023|||||3.5899999141693|1
2024-01-22 15:06:19|07553|100860|600746|7.39B|7390000000|6.18|3881932|-22.81|26|2023-04-20|15/03/2023|-0.09||1320000000||7.9400000572205|1|2023-04-07|15/12/2022|-0.18||1160000000||7.9299998283386|1
2024-01-22 15:24:27|07553|100860|600746|7.39B|7390000000|6.18|3881932|-22.81|26|2023-04-20|15/03/2023|-0.09||1320000000||7.9400000572205|1|2023-04-07|15/12/2022|-0.18||1160000000||7.9299998283386|1
2024-01-22 15:24:33|07554|100448|600220|3.53B|3530000000|1.940|18202482|-24.82|26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2024-01-22 15:24:39|07555|1052656|603136|3.68B|3680000000|19.4|3530350|-24.13|27|2024-04-26|15/12/2023||0.16|||19.39999961853|1|2023-10-31|15/09/2023|0.31|0.43|192000000|192000000|19.010000228882|1
2024-01-22 15:24:45|07556|955762|603117|1.98B|1980000000|3.06|939310|-3.64|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2024-01-22 15:24:52|07557|994559|603323|7.74B|7740000000|4.22|17033866|-10.88|27|2024-04-27|15/12/2023||0.16|||4.2199997901917|1|2023-10-31|15/09/2023|0.27|0.27|||4.210000038147|1
2024-01-22 15:24:58|07558|100434|600200|5.88B|5880000000|8.15|36326560|10|27|2023-10-31|15/09/2023|||402500000|403000000|9.0500001907349|1|2023-08-29|15/06/2023|||489000000||7.5799999237061|1
2024-01-22 15:25:05|07559|998089|603179|21.49B|21490000000|43.36|2946788|12.22|28|2024-03-26|15/12/2023||0.36|||43.360000610352|1|2023-10-31|15/09/2023|0.38|0.39|2690000000|2690000000|46.5|1
2024-01-22 15:25:11|07560|1031317|603787|2.58B|2580000000|10.96|2580052|-40.17|25|2023-04-21|15/03/2023|0.2||1150000000||18.540000915527|1|2023-04-17|15/12/2022|0.05||803400000||18.860000610352|1
2024-01-22 15:25:18|07561|100641|600486|22.58B|22580000000|54.22|1267017|-45.86|30|2024-03-26|15/12/2023||0.5987||2430000000|54.220001220703|1|2023-10-24|15/09/2023|0.58|0.6653|2210000000|2210000000|65.099998474121|1
2024-01-22 15:25:25|07562|100908|600805|3.74B|3740000000|4.31|26382480|1.31|29|2024-03-30|15/12/2023|||||4.3099999427795|1|2023-10-20|15/09/2023|||||4.1900000572205|1
2024-01-22 15:25:32|07563|1056006|603507|3.39B|3390000000|24.07|2924190|-26.3|25|2023-04-28|15/03/2023|0.33||954200000||35.340000152588|1|2023-04-21|15/12/2022|0.37||902700000||34.939998626709|1
2024-01-22 15:25:38|07564|100683|600522|39.93B|39930000000|11.48|43232995|-22.32|29|2024-04-26|15/12/2023||0.24||49273000000|11.479999542236|1|2023-10-31|15/09/2023|0.21|0.21|12610000000|12610000000|14.640000343323|1
2024-01-22 15:25:44|07565|1117756|601860|9.26B|9260000000|2.48|31570395|-4.87|23|2023-10-31|15/09/2023|||||2.5899999141693|1|2023-08-31|15/06/2023|||||2.7000000476837|1
2024-01-22 15:25:51|07566|100885|600770|5.32B|5320000000|3.97|8631143|-40.59|26|2023-04-28|15/03/2023|-0.02||94830000||5.75|1|2023-04-21|15/12/2022|0.01||72310000||6.1700000762939|1
2024-01-22 15:25:57|07567|100707|600561|1.69B|1690000000|5.79|10365865|13.27|26|2023-04-28|15/03/2023|-0.14||360500000||5.3099999427795|1|2023-04-19|15/12/2022|0.04||371200000||5.1700000762939|1
2024-01-22 15:26:03|07568|100563|600362|31.64B|31640000000|16.91|10617812|-10.82|31|2024-04-24|15/03/2024||0.47|||16.909999847412|1|2024-03-28|15/12/2023||0.4||231319000000|16.909999847412|1
2024-01-22 15:26:09|07569|100487|600269|9.18B|9180000000|3.86|16720662|18.48|29|2024-03-26|15/12/2023|||||3.8599998950958|1|2023-10-27|15/09/2023|||||4.1300001144409|1
2024-01-22 15:26:14|07570|994624|603977|6.09B|6090000000|9.81|13296931|26.45|28|2024-03-28|15/12/2023|||||9.8100004196167|1|2023-10-25|15/09/2023|||||8.329999923706|1
2024-01-22 15:26:21|07571|100625|600461|9.68B|9680000000|8.49|9743907|26.81|29|2024-04-11|15/12/2023|||||8.4899997711182|1|2023-10-26|15/09/2023|||1840000000|1840000000|8.6300001144409|1
2024-01-22 15:26:27|07572|100527|600316|12.00B|12000000000|16.23|5730188|-35.07|30|2024-03-16|15/12/2023|||||16.229999542236|1|2023-10-25|15/09/2023|||||19.770000457764|1
2024-01-22 15:26:34|07573|100564|600363|12.25B|12250000000|26.29|6953026|10.53|28|2023-10-31|15/09/2023|||810000000||32.5|1|2023-07-27|15/06/2023|||||35.290000915527|1
2024-01-22 15:26:40|07574|1031319|603985|8.51B|8510000000|18.8|29529791|-24.64|28|2024-04-25|15/12/2023||0.33|||18.799999237061|1|2023-10-26|15/09/2023|0.24|0.24|||43|1
2024-01-22 15:26:46|07575|1008682|603078|5.16B|5160000000|12.99|5978351|-18.22|28|2024-02-29|15/12/2023|||||12.989999771118|1|2023-10-28|15/09/2023|||273000000|273000000|16.040000915527|1
2024-01-22 15:26:53|07576|100864|600750|12.45B|12450000000|19.53|7848800|36.6|30|2024-03-23|15/12/2023|||||19.530000686646|1|2023-10-28|15/09/2023|||843000000|843000000|19.420000076294|1
2024-01-22 15:27:00|07577|101002|600976|8.41B|8410000000|54.4|1545953|-2.39|29|2024-04-18|15/03/2024|||||54.400001525879|1|2024-03-16|15/12/2023|||||54.400001525879|1
2024-01-22 15:27:07|07578|1072214|603871|12.73B|12730000000|17.98|3802517|-17.3|28|2024-04-18|15/12/2023|||||17.979999542236|1|2023-10-27|15/09/2023|0.36||2290000000|2290000000|15.869999885559|1
2024-01-22 15:27:14|07579|101111|601718|11.64B|11640000000|2.61|25498727|-9.67|28|2024-04-13|15/12/2023|||||2.6099998950958|1|2023-10-25|15/09/2023|||||2.8399999141693|1
2024-01-22 15:27:29|07580|101086|601518|4.73B|4730000000|2.440|17917146|-8.07|25|2023-04-25|15/03/2023|0.09||281800000||4.6199999332428|0.71428571428571|2023-04-14|15/12/2022|0.06||628600000||3.9899998664856|0.71428571428571
2024-01-22 15:27:35|07581|100424|600189|6.00B|6000000000|8.22|22962676|30.67|28|2024-04-15|15/12/2023|||||8.2200002670288|1|2023-10-27|15/09/2023|||||8.5299997329712|1
2024-01-22 15:27:42|07582|100561|600360|6.03B|6030000000|6.10|35592127|-5.91|28|2023-10-31|15/09/2023|||||7.039999961853|1|2023-08-30|15/06/2023|||||6.4899997711182|1
2024-01-22 15:27:48|07583|100974|600881|5.69B|5690000000|1.71|16100158|-21.74|28|2023-10-28|15/09/2023|||||2.1199998855591|1|2023-08-26|15/06/2023|||||2.1400001049042|1
2024-01-22 15:27:56|07584|100910|600807|2.72B|2720000000|3.02|20454893|-9.14|25|2023-04-28|15/03/2023|0.01||216400000||3.0599999427795|1|2023-04-28|15/12/2022|0.3||524400000||3.0599999427795|1
2024-01-22 15:28:18|07585|101138|601958|29.36B|29360000000|8.86|13909770|-21.16|29|2024-04-03|15/12/2023|||||8.8599996566772|1|2023-10-28|15/09/2023|||3340000000||10.029999732971|1
2024-01-22 15:28:24|07586|1162088|603279|10.84B|10840000000|17.92|3336987|-37.92|19|2023-10-28|15/09/2023|||1590000000|1590000000|25.590000152588|1|2023-08-24|15/06/2023|||1590000000||28.39999961853|1
2024-01-22 15:28:29|07587|942833|603518|3.59B|3590000000|10.13|11978403|57.1|27|2023-10-27|15/09/2023|||985000000||8.8100004196167|1|2023-08-16|15/06/2023|||944000000|944000000|9.5600004196167|1
2024-01-22 15:28:34|07588|1093913|603657|1.95B|1950000000|14.09|1461892|-7.23|27|2024-03-21|15/12/2023|||||14.090000152588|1|2023-10-28|15/09/2023|||460000000||15.159999847412|1
2024-01-22 15:28:41|07589|994619|603919|10.91B|10910000000|21.07|3324410|-12.61|29|2024-03-16|15/12/2023||0.19|||21.069999694824|1|2023-10-21|15/09/2023|0.04|0.04|498000000|497000000|25.069999694824|1
2024-01-22 15:28:47|07590|100375|600127|4.11B|4110000000|6.24|13989368|-13.25|25|2023-04-28|15/03/2023|0.02||1170000000||7.3899998664856|1|2023-03-30|15/12/2022|-0.01||1500000000||7.5700001716614|1
2024-01-22 15:28:52|07591|1161401|601778|12.17B|12170000000|3.25|39321082|-38.64|19|2024-03-29|15/12/2023||0.02|||3.25|1|2023-10-31|15/09/2023||0.09|1750000000|1750000000|3.6199998855591|1
2024-01-22 15:28:58|07592|101027|601007|2.99B|2990000000|7.51|10925701|-19.47|29|2024-03-30|15/12/2023||-0.05|||7.5100002288818|1|2023-10-30|15/09/2023|0.13|0.13|||7.8800001144409|1
2024-01-22 15:29:04|07593|101022|601001|19.58B|19580000000|11.42|17528879|-10.4|29|2023-10-28|15/09/2023|||3800000000||11.590000152588|1|2023-08-29|15/06/2023|||3740000000|3740000000|9.1999998092651|1
2024-01-22 15:29:10|07594|1031312|603113|5.90B|5900000000|6.81|4753956|-25.16|27|2023-10-28|15/09/2023|||||8.3999996185303|1|2023-08-26|15/06/2023|||3770000000|3770000000|7.8400001525879|1
2024-01-22 15:29:17|07595|100651|600495|4.48B|4480000000|3.64|12387964|2.67|29|2024-04-11|15/12/2023|||||3.6400001049042|1|2023-10-28|15/09/2023|||||3.7999999523163|1
2024-01-22 15:29:24|07596|100435|600201|9.86B|9860000000|8.87|11616345|-8.9|31|2024-04-26|15/12/2023||0.06|||8.8699998855591|1|2024-04-19|15/03/2024||||2423000000|8.8699998855591|1
2024-01-22 15:29:33|07597|101160|603399|4.27B|4270000000|8.04|26189143|-43.84|25|2023-04-27|15/03/2023|0.07||2100000000||11.880000114441|1|2023-03-29|15/12/2022|0.65||3240000000||13.039999961853|1
2024-01-22 15:29:39|07598|100425|600190|5.19B|5190000000|2.54|18239062|-20.47|28|2023-10-28|15/09/2023|||||3.1199998855591|1|2023-08-30|15/06/2023|||||3.1400001049042|1
2024-01-22 15:29:45|07599|101203|900952|328.38M|328380000|0.163|118798|-39.78|28|2023-10-28|15/09/2023|||||0.19799999892712|1|2023-08-30|15/06/2023|||||0.21799999475479|1
2024-01-22 15:29:53|07600|101136|601929|5.79B|5790000000|1.620|161772294|-11.79|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2024-01-22 15:29:59|07601|101090|601566|6.66B|6660000000|11.31|2653468|46.08|29|2023-10-27|15/09/2023|0.01||737000000||9.7700004577637|1|2023-08-25|15/06/2023|-0.01||628000000||10.10000038147|1
2024-01-22 15:30:11|07602|100578|600380|20.67B|20670000000|10.84|10170262|-3.33|29|2024-04-03|15/12/2023||0.18||19832000000|10.840000152588|1|2023-10-26|15/09/2023|0.14|0.14|3930000000||11.390000343323|1
2024-01-22 15:30:17|07603|1043300|603127|14.80B|14800000000|19.16|12610261|-69.13|29|2024-04-25|15/03/2024||0.2|||19.159999847412|1|2024-03-29|15/12/2023||0.1434||897180000|19.159999847412|1
2024-01-22 15:30:23|07604|101005|600998|25.89B|25890000000|6.68|11567487|-48.9|31|2024-04-27|15/12/2023||0.01|||6.6799998283386|1|2024-04-23|15/03/2024||0.22|||6.6799998283386|1
2024-01-22 15:30:28|07605|100966|600872|19.03B|19030000000|24.1|7794647|-31.81|29|2024-03-26|15/12/2023||0.0409||1380000000|24.10000038147|1|2023-10-19|15/09/2023|0.2|0.21|1300000000|1270000000|32.799999237061|1
2024-01-22 15:30:35|07606|998090|603517|14.29B|14290000000|22.15|5644978|-56|28|2024-04-30|15/12/2023||0.3052||1960000000|22.14999961853|1|2023-10-26|15/09/2023|0.23|0.23|1930000000|1930000000|32.450000762939|1
2024-01-22 15:30:41|07607|953925|603885|27.54B|27540000000|12.15|10943528|-21.95|30|2024-04-09|15/12/2023||0.14|||12.14999961853|1|2023-10-31|15/09/2023|0.48|0.14|6550000000|6550000000|14.229999542236|1
2024-01-22 15:30:47|07608|1024782|603617|3.05B|3050000000|7.55|7984700|-13.74|25|2023-04-25|15/03/2023|0.03||173200000||8.2200002670288|1|2023-04-25|15/12/2022|-0.01||188700000||8.2200002670288|1
2024-01-22 15:30:52|07609|101066|601216|29.36B|29360000000|3.41|22131858|-19.41|29|2023-10-31|15/09/2023|||||4|1|2023-08-31|15/06/2023|||||4.3200001716614|1
2024-01-22 15:31:00|07610|101020|600997|11.48B|11480000000|7.06|11780800|4.9|29|2024-03-30|15/12/2023||0.04|||7.0599999427795|1|2023-10-31|15/09/2023||0.45|||6.5900001525879|1
2024-01-22 15:31:05|07611|101204|900953|186.88M|186880000|0.284|239718|-40.16|5|2018-04-28|15/03/2018|-0.01||1250000000||0.74800002574921|1|2018-03-31|15/12/2017|0.04||1480000000||0.79299998283386|1
2024-01-22 15:31:11|07612|100327|600076|3.21B|3210000000|2.35|8644114|-17.45|26|2023-04-21|15/03/2023|-0.03||16190000||2.8399999141693|1|2023-04-21|15/12/2022|-0.04||114200000||2.8399999141693|1
2024-01-22 15:31:16|07613|1162085|603786|25.25B|25250000000|59.06|768591|-3.47|21|2024-04-26|15/03/2024||0.36|||59.060001373291|1|2024-04-20|15/12/2023||0.4935||1100000000|59.060001373291|1
2024-01-22 15:31:22|07614|100657|600499|22.00B|22000000000|11.36|14976123|-24.81|28|2024-03-26|15/12/2023|||||11.359999656677|1|2023-10-25|15/09/2023|||2280000000||10.869999885559|1
2024-01-22 15:31:29|07615|1162064|603610|4.73B|4730000000|12.15|5481539|5.51|20|2024-04-19|15/12/2023|||||12.14999961853|1|2023-10-31|15/09/2023|||||12.010000228882|1
2024-01-22 15:31:35|07616|1062257|603161|2.11B|2110000000|16.19|5523949|5.8|25|2023-04-27|15/03/2023|0.2||586000000||13.609999656677|1|2023-04-24|15/12/2022|0.5||718700000||13.329999923706|1
2024-01-22 15:31:41|07617|1162092|603662|8.04B|8040000000|26.98|10031707|62.17|19|2023-10-31|15/09/2023|||298000000|298000000|28.639999389648|1|2023-08-29|15/06/2023|||288000000|288000000|24.5|1
2024-01-22 15:31:47|07618|953122|603355|11.33B|11330000000|19.26|1381861|-34.7|29|2024-04-26|15/12/2023||0.38|||19.260000228882|1|2023-10-28|15/09/2023|0.39|0.68|2140000000|2140000000|25.200000762939|1
2024-01-22 15:31:54|07619|100387|600143|18.12B|18120000000|6.6|15141633|-31.04|28|2023-10-25|15/09/2023|||13900000000||7.5|1|2023-08-29|15/06/2023|||||8.2299995422363|1
2024-01-22 15:32:00|07620|100668|600506|2.28B|2280000000|11.67|22286923|5.79|26|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2024-01-22 15:32:05|07621|100607|600422|13.73B|13730000000|18.2|10770940|12.66|30|2024-04-15|15/03/2024|||||18.200000762939|1|2024-03-22|15/12/2023|||||18.200000762939|1
2024-01-22 15:32:11|07622|102093|600579|3.18B|3180000000|6.25|9708621|0.45|26|2023-04-28|15/03/2023|-0.68||2590000000||6.039999961853|1|2023-04-28|15/12/2022|-2.44||3510000000||6.039999961853|1
2024-01-22 15:32:17|07623|1072211|603680|6.47B|6470000000|8.02|1806629|4.88|25|2023-04-26|15/03/2023|0.03||785400000||8.3500003814697|1|2023-04-26|15/12/2022|0.07||1040000000||8.3500003814697|1
2024-01-22 15:32:23|07624|942821|601579|4.67B|4670000000|9.56|3203538|-20.74|29|2024-03-30|15/12/2023|||||9.5600004196167|1|2023-10-27|15/09/2023|||||10.890000343323|1
2024-01-22 15:32:30|07625|996183|603626|3.69B|3690000000|6.52|21942196|-0.86|28|2024-04-18|15/12/2023|||||6.5199999809265|1|2023-10-28|15/09/2023|||||7.3000001907349|1
2024-01-22 15:32:36|07626|100323|600053|6.81B|6810000000|15.80|9269953|-11.48|26|2023-04-27|15/03/2023|-0.05||12180000||14.060000419617|1|2023-04-26|15/12/2022|0.15||74360000||13.989999771118|1
2024-01-22 15:32:41|07627|996094|603929|4.44B|4440000000|20.23|11079213|47.96|27|2024-03-13|15/12/2023|||||20.229999542236|1|2023-10-27|15/09/2023|||880000000||17.64999961853|1
2024-01-22 15:32:47|07628|997888|603630|3.11B|3110000000|13.30|3198244|-1.43|27|2024-04-30|15/12/2023||0.12|||13.300000190735|1|2023-10-31|15/09/2023||0.11|||14.859999656677|1
2024-01-22 15:32:52|07629|100986|600896|1.14B|1140000000|1.12|21810813|0|23|2022-08-31|15/06/2022|||||1.1200000047684|1|2022-04-28|15/03/2022|-0.04||24240000||1.9299999475479|1
2024-01-22 15:32:58|07630|101117|601798|2.38B|2380000000|6.59|10005448|-2.48|30|2024-04-16|15/03/2024|||||6.5900001525879|1|2024-04-10|15/12/2023|||||6.5900001525879|1
2024-01-22 15:33:04|07631|100538|600328|10.19B|10190000000|6.76|9973315|-55.17|28|2024-03-28|15/12/2023|||||6.7600002288818|1|2023-10-26|15/09/2023|||3600000000|3600000000|7.960000038147|1
2024-01-22 15:33:11|07632|100427|600192|2.39B|2390000000|5.28|9476183|-3.36|25|2023-04-28|15/03/2023|-0.03||481100000||5.0500001907349|1|2023-04-17|15/12/2022|-0.2||473000000||5.5500001907349|1
2024-01-22 15:33:17|07633|942597|603169|6.78B|6780000000|5.04|12291976|-18.28|28|2024-03-30|15/12/2023|||||5.039999961853|1|2023-10-31|15/09/2023|||||6.1999998092651|1
2024-01-22 15:33:22|07634|100850|600738|3.56B|3560000000|4.63|22794115|-29.28|28|2024-04-27|15/12/2023||0.04|||4.6300001144409|1|2023-10-31|15/09/2023|0.04|0.04|||5.3800001144409|1
2024-01-22 15:33:29|07635|100749|600612|34.37B|34370000000|64.6|1473658|39.35|28|2024-04-30|15/12/2023||0.665|||64.599998474121|1|2023-10-27|15/09/2023|1.32|1.32|21720000000|21720000000|56.639999389648|1
2024-01-22 15:33:35|07636|101761|900905|1.79B|1790000000|3.4|357825|11.08|26|2024-04-30|15/12/2023||0.665|||3.3989999294281|1|2023-10-27|15/09/2023|1.32|1.32|21720000000|21720000000|3.1210000514984|1
2024-01-22 15:33:41|07637|951040|603883|17.28B|17280000000|29|5403058|-25.94|30|2024-04-30|15/12/2023||0.45||6690000000|29|1|2024-04-26|15/03/2024||0.47||6070000000|29|1
2024-01-22 15:33:48|07638|100775|600644|3.37B|3370000000|6.11|4143675|-15.9|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2024-01-22 15:33:53|07639|1057307|603477|16.54B|16540000000|31.82|6856330|32.15|28|2024-03-23|15/12/2023|||||31.819999694824|1|2023-10-28|15/09/2023|0.03|0.01|1030000000|1030000000|31.909999847412|1
2024-01-22 15:33:59|07640|100853|600739|15.63B|15630000000|10.00|4817885|-19.79|26|2023-04-28|15/03/2023|0.2||2070000000||12.689999580383|1|2023-04-14|15/12/2022|0.03||2620000000||13.479999542236|1
2024-01-22 15:34:05|07641|951033|603315|4.35B|4350000000|12.87|6561205|-21.01|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2024-01-22 15:34:11|07642|942812|600758|4.27B|4270000000|3.16|12768066|-15.66|25|2023-04-27|15/03/2023|0.22||1970000000||4.1700000762939|1|2023-04-27|15/12/2022|-0.01||1970000000||4.1700000762939|1
2024-01-22 15:34:17|07643|100517|600303|2.45B|2450000000|3.61|7030382|-35.7|29|2024-04-12|15/12/2023|||||3.6099998950958|1|2023-10-28|15/09/2023|||||4.6199998855591|1
2024-01-22 15:34:24|07644|100781|600653|3.25B|3250000000|1.630|19202022|-11.34|25|2023-04-28|15/03/2023|-0.01||1340000000||1.7400000095367|1|2023-04-27|15/12/2022|-0.07||1350000000||1.7599999904633|1
2024-01-22 15:34:30|07645|942834|603609|6.85B|6850000000|7.47|3398721|-36.59|29|2024-03-30|15/12/2023||0.16|||7.4699997901917|1|2023-10-28|15/09/2023|0.07|0.07|10190000000|10190000000|8.6999998092651|1
2024-01-22 15:34:36|07646|101114|601777|14.45B|14450000000|3.05|30038093|-23.46|29|2024-04-13|15/12/2023|||||3.0499999523163|1|2023-10-28|15/09/2023|||||3.789999961853|1
2024-01-22 15:34:41|07647|994604|603823|3.57B|3570000000|8.42|1883748|-48.95|25|2023-10-28|15/09/2023|||590000000||9.6199998855591|1|2023-04-28|15/03/2023|0.05||553100000||20.461999702454|0.76923076923077
2024-01-22 15:34:48|07648|994582|603636|6.06B|6060000000|10.12|16452936|-35.72|28|2024-03-28|15/12/2023|||||10.119999885559|1|2023-10-28|15/09/2023|||||12.050000190735|1
2024-01-22 15:34:55|07649|100462|600231|5.45B|5450000000|1.880|10401124|-9.13|27|2024-03-01|15/12/2023|||||1.8799999952316|1|2023-10-28|15/09/2023|||||2.2599999904633|1
2024-01-22 15:35:00|07650|100636|600480|7.85B|7850000000|8.20|17607323|3.46|29|2023-10-27|15/09/2023|||||9.420000076294|1|2023-08-29|15/06/2023|||||8.8500003814697|1
2024-01-22 15:35:06|07651|100349|600099|1.94B|1940000000|8.68|8466365|2.66|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2024-01-22 15:35:11|07652|953923|603669|3.56B|3560000000|4.83|4487657|-11.13|26|2023-04-28|15/03/2023|-0.03||73300000||5.1500000953674|1|2023-04-21|15/12/2022|-0.15||38050000||5.1500000953674|1
2024-01-22 15:35:17|07653|101024|601003|7.38B|7380000000|2.81|9293422|-19.4|27|2024-04-27|15/12/2023||0.09|||2.8099999427795|1|2023-10-28|15/09/2023||0.13|||3.5599999427795|1
2024-01-22 15:35:24|07654|100457|600249|2.99B|2990000000|5.31|25024903|11.81|25|2023-04-26|15/03/2023|0.01||188000000||4.710000038147|1|2023-03-30|15/12/2022|0.01||193500000||5.0700001716614|1
2024-01-22 15:35:30|07655|101167|603766|9.80B|9800000000|4.64|19355844|-4.85|28|2024-04-03|15/12/2023|||||4.6399998664856|1|2023-10-26|15/09/2023|||||5.5100002288818|1
2024-01-22 15:35:37|07656|100656|600491|5.49B|5490000000|3.50|23122080|-32.45|28|2023-10-31|15/09/2023|||||4.4499998092651|1|2023-08-31|15/06/2023|||||4.6999998092651|1
2024-01-22 15:35:44|07657|100948|600853|4.19B|4190000000|4.00|51951311|-0.71|29|2024-03-30|15/12/2023||0.22|||4|1|2023-10-31|15/09/2023||0.14|||4.6199998855591|1
2024-01-22 15:35:50|07658|101153|603003|3.78B|3780000000|9.48|42391679|26.56|26|2023-04-27|15/03/2023|0.07||1800000000||8.5699996948242|1|2023-04-27|15/12/2022|0.01||2340000000||8.5699996948242|1
2024-01-22 15:35:57|07659|100421|600186|8.82B|8820000000|4.880|119002734|94.68|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2024-01-22 15:36:03|07660|100382|600135|3.85B|3850000000|6.75|7406959|-8.89|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2024-01-22 15:36:09|07661|100400|600167|11.93B|11930000000|5.17|4678166|-15.23|27|2023-10-31|15/09/2023|||331000000||5.8699998855591|1|2023-08-31|15/06/2023|||198000000|198000000|6.7199997901917|1
2024-01-22 15:36:14|07662|100970|600876|2.38B|2380000000|12.85|2084582|-35.19|30|2024-03-16|15/12/2023|||||12.85000038147|1|2023-10-27|15/09/2023|0.11||1950000000||13.220000267029|1
2024-01-22 15:36:20|07663|100452|600223|8.51B|8510000000|8.16|8039419|-18.51|29|2024-03-22|15/12/2023||0.15|||8.1599998474121|1|2023-10-28|15/09/2023|0.065|0.05|922000000|853170000|9.3500003814697|1
2024-01-22 15:36:27|07664|100891|600783|7.65B|7650000000|10.11|3782204|-23.5|24|2022-10-28|15/09/2022|-0.17||21670000||12.279999732971|1|2022-08-30|15/06/2022|0.16||28360000||13.25|1
2024-01-22 15:36:33|07665|100892|600784|3.78B|3780000000|5.47|4826553|-9.89|26|2023-04-20|15/03/2023|0.12||1000000000||6.1399998664856|1|2023-04-20|15/12/2022|0.17||968000000||6.1399998664856|1
2024-01-22 15:36:40|07666|100911|600808|7.62B|7620000000|2.51|25810929|-9.9|31|2024-04-26|15/03/2024||-0.0362||19470000000|2.5099999904633|1|2024-03-29|15/12/2023||-0.0545||21050000000|2.5099999904633|1
2024-01-22 15:36:46|07667|100928|600828|7.36B|7360000000|4.15|12279402|28.86|29|2024-03-21|15/12/2023|||||4.1500000953674|1|2023-10-28|15/09/2023|||||3.670000076294|1
2024-01-22 15:36:52|07668|100546|600337|3.79B|3790000000|2.65|15259432|-8.33|28|2023-10-28|15/09/2023|||||2.460000038147|1|2023-08-31|15/06/2023|||||2.920000076294|1
2024-01-22 15:36:58|07669|101004|600993|9.51B|9510000000|21.85|4008529|-4.44|28|2024-04-13|15/12/2023|||||21.85000038147|1|2023-10-28|15/09/2023|||||22.549999237061|1
2024-01-22 15:37:08|07670|100967|600873|28.68B|28680000000|9.68|12758430|-6.65|30|2024-03-12|15/12/2023|||||9.6800003051758|1|2023-10-19|15/09/2023|||||9.4399995803833|1
2024-01-22 15:37:14|07671|100957|600863|25.19B|25190000000|3.79|70195935|11.97|28|2024-04-26|15/12/2023||0.08|||3.789999961853|1|2023-10-27|15/09/2023|0.11|0.14|5890000000|5890000000|3.4900000095367|1
2024-01-22 15:37:19|07672|101098|601618|25.46B|25460000000|2.94|61584820|-11.24|30|2024-03-29|15/12/2023||0.18|||2.9400000572205|1|2023-10-26|15/09/2023|0.05|0.08|132870000000||3.4100000858307|1
2024-01-22 15:37:25|07673|100798|600683|3.24B|3240000000|4.29|22757702|-2.97|26|2023-04-27|15/03/2023|0.06||3190000000||4.539999961853|1|2023-03-27|15/12/2022|-0.17||3150000000||4.9299998283386|1
2024-01-22 15:37:31|07674|1141908|688029|15.78B|15780000000|80.81|1344847|-12.58|23|2024-04-26|15/12/2023||0.43|||80.809997558594|1|2023-10-28|15/09/2023|0.65|0.65|598000000|598000000|82.930000305176|1
2024-01-22 15:37:37|07675|1141902|688016|14.6B|14600000000|170.81|661510|-19.84|23|2024-03-28|15/12/2023||1.56||342830000|170.80999755859|1|2023-10-28|15/09/2023|1.42|1.61|267000000|266920000|191.94999694824|1
2024-01-22 15:37:43|07676|1088708|603713|7.35B|7350000000|43.6|1228640|-62.13|27|2024-04-12|15/12/2023||0.92||3260000000|43.599998474121|1|2023-10-26|15/09/2023|0.91|0.91|3100000000|2560000000|64.919998168945|1
2024-01-22 15:37:49|07677|100466|600235|1.96B|1960000000|5.45|6495299|1.22|26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2024-01-22 15:37:56|07678|1118180|601615|23.55B|23550000000|10.42|22252026|-60.04|24|2024-04-29|15/12/2023||0.5381||10500000000|10.420000076294|1|2023-10-27|15/09/2023|0.26|0.5999|10400000000|8580000000|13.770000457764|1
2024-01-22 15:38:01|07679|100585|600390|19.79B|19790000000|4.31|21605607|-17.3|28|2023-10-27|15/09/2023|||||5.0500001907349|1|2023-08-30|15/06/2023|||||5.789999961853|1
2024-01-22 15:38:08|07680|100326|600058|8.88B|8880000000|8.10|3390599|-7.1|29|2024-03-30|15/12/2023|||||8.1000003814697|1|2023-10-28|15/09/2023|||||9.1800003051758|1
2024-01-22 15:38:15|07681|1141896|688008|62.78B|62780000000|54.09|8995028|-14.73|24|2024-04-26|15/03/2024||0.2754||910550000|54.090000152588|1|2024-04-10|15/12/2023||0.264||828770000|54.090000152588|1
2024-01-22 15:38:21|07682|100559|600356|2.19B|2190000000|7.15|3488240|-0.77|28|2024-03-15|15/12/2023|||||7.1500000953674|1|2023-10-31|15/09/2023|||||7.7300000190735|1
2024-01-22 15:38:27|07683|1072209|603506|1.88B|1880000000|9.75|2196669|-18.97|27|2023-10-28|15/09/2023|||||11.770000457764|1|2023-08-29|15/06/2023|||||12.989999771118|1
2024-01-22 15:38:34|07684|994608|603859|5.77B|5770000000|34.58|1868297|1.65|28|2024-04-16|15/12/2023|||||34.580001831055|1|2023-10-27|15/09/2023|||353000000|353000000|38.279998779297|1
2024-01-22 15:38:39|07685|1162071|||||||19|2024-03-09|15/12/2023|||||10.430000305176|1|2023-10-21|15/09/2023|0.21||||12.789999961853|1
2024-01-22 15:38:46|07686|1054853|603912|4.02B|4020000000|7.26|21862753|-38.4|25|2023-04-26|15/03/2023|0.01||111300000||14.880000114441|1|2023-03-21|15/12/2022|0.05||213000000||12.859999656677|1
2024-01-22 15:38:52|07687|100980|600889|1.90B|1900000000|5.10|11698118|7.09|28|2024-03-29|15/12/2023|||||5.0999999046326|1|2023-10-26|15/09/2023|||||5.1399998664856|1
2024-01-22 15:38:58|07688|1162044|603982|3.24B|3240000000|11.60|9622096|-41.76|19|2023-10-28|15/09/2023|||||15.859999656677|1|2023-08-26|15/06/2023|||||13.140000343323|1
2024-01-22 15:39:06|07689|100680|600533|2.82B|2820000000|2.64|12468870|-28.72|28|2023-10-28|15/09/2023|||||3.0099999904633|1|2023-08-30|15/06/2023|||||3.7699999809265|1
2024-01-22 15:39:15|07690|100318|600064|10.14B|10140000000|5.78|10665619|-13.27|28|2023-10-31|15/09/2023|||||6.0700001716614|1|2023-08-31|15/06/2023|||||6.8200001716614|1
2024-01-22 15:39:20|07691|1024773|603042|2.13B|2130000000|12.85|10240041|42.8|25|2023-04-28|15/03/2023|-0.12||216600000||11.430000305176|1|2023-04-19|15/12/2022|-0.42||235000000||12.609999656677|1
2024-01-22 15:39:27|07692|954958|603066|4.42B|4420000000|14.04|13968015|32.57|28|2023-10-28|15/09/2023|||||9.8999996185303|1|2023-08-30|15/06/2023|||||10.699999809265|1
2024-01-22 15:39:33|07693|100499|600282|21.39B|21390000000|3.41|43922289|3.79|30|2024-03-09|15/12/2023|||||3.4100000858307|1|2023-10-28|15/09/2023|||||3.7699999809265|1
2024-01-22 15:39:38|07694|942826|603111|4.69B|4690000000|5.00|10698012|24.76|29|2024-04-19|15/12/2023|||||5|1|2023-10-31|15/09/2023|||||4.5500001907349|1
2024-01-22 15:39:45|07695|1031224|603707|22.16B|22160000000|13.49|11204872|-26.09|27|2023-10-28|15/09/2023|||838190000||12.260000228882|1|2023-08-29|15/06/2023|||996000000||12.720000267029|1
2024-01-22 15:39:51|07696|1024786|603326|2.82B|2820000000|8.48|8896929|15.45|27|2023-10-30|15/09/2023|||||10.140000343323|1|2023-08-26|15/06/2023|||471000000||7.5300002098083|1
2024-01-22 15:39:57|07697|942813|600775|2.41B|2410000000|10.38|70331824|12.2|29|2024-03-29|15/12/2023|||||10.380000114441|1|2023-10-30|15/09/2023|||||8.9799995422363|1
2024-01-22 15:40:04|07698|100824|600713|5.79B|5790000000|4.36|13655779|-13.14|26|2023-04-28|15/03/2023|0.12||14080000000||5.9499998092651|1|2023-03-30|15/12/2022|0.1||12790000000||5.1999998092651|1
2024-01-22 15:40:10|07699|1081737|601990|28.53B|28530000000|7.51|16763922|-9.64|22|2023-04-28|15/03/2023|0.06||642700000||8.3999996185303|1|2023-04-28|15/12/2022|0.03||477400000||8.3999996185303|1
2024-01-22 15:40:19|07700|1162075|601975|15.04B|15040000000|2.96|75886413|-30.34|21|2024-04-18|15/03/2024|||||2.960000038147|1|2024-03-26|15/12/2023|||||2.960000038147|1
2024-01-22 15:40:25|07701|100458|600250|3.02B|3020000000|9.54|26175396|85.41|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2024-01-22 15:40:31|07702|1121156|603351|3.14B|3140000000|22.32|532795|2.54|23|2023-04-24|15/03/2023|0.2||246400000||23.450000762939|1|2023-04-24|15/12/2022|0.12||260000000||23.450000762939|1
2024-01-22 15:40:37|07703|942808|600682|8.57B|8570000000|6.26|9396920|-27.2|28|2023-10-31|15/09/2023|||1520000000||7.9200000762939|1|2023-08-31|15/06/2023|||||7.9200000762939|1
2024-01-22 15:40:43|07704|100823|600712|2.43B|2430000000|4.39|30232353|16.34|26|2023-04-26|15/03/2023|-0.01||154500000||3.7000000476837|1|2023-04-12|15/12/2022|-0.09||147600000||3.8399999141693|1
2024-01-22 15:40:49|07705|953928|603968|2.68B|2680000000|12.48|943245|-40.37|26|2023-04-27|15/03/2023|0.23||794000000||18.200000762939|1|2023-04-17|15/12/2022|0.38||810100000||19.170000076294|1
2024-01-22 15:40:58|07706|1162094|603115|3.18B|3180000000|12.35|1567999|-22.58|20|2024-04-18|15/12/2023|||||12.35000038147|1|2023-10-27|15/09/2023|||||13.489999771118|1
2024-01-22 15:41:05|07707|100584|600389|6.38B|6380000000|14.11|2959439|-69.16|28|2024-04-16|15/03/2024|||||14.109999656677|1|2023-10-24|15/09/2023|||930000000||17.569999694824|1
2024-01-22 15:41:11|07708|994561|603339|3.24B|3240000000|10.20|2356667|-17.78|29|2024-03-28|15/12/2023|||||10.199999809265|1|2023-10-18|15/09/2023|||||12.090000152588|1
2024-01-22 15:41:18|07709|100598|600406|168.69B|168690000000|20.87|16059283|-21.54|31|2024-04-29|15/03/2024||0.08|||20.870000839233|1|2024-04-26|15/12/2023||0.4||24310000000|20.870000839233|1
2024-01-22 15:41:24|07710|100351|600114|7.15B|7150000000|11.33|26479732|27.1|28|2023-10-31|15/09/2023|||1020000000||13.35000038147|1|2023-08-01|15/06/2023|||961000000||8.3199996948242|1
2024-01-22 15:41:29|07711|100838|600718|9.26B|9260000000|7.57|11720565|-22.12|29|2024-04-11|15/12/2023||0.38|||7.5700001716614|1|2023-10-28|15/09/2023|0.03||2370000000|2370000000|9.3699998855591|1
2024-01-22 15:41:35|07712|1054842|603110|4.19B|4190000000|20.29|6099787|-43.13|25|2023-04-27|15/03/2023|0.02||83580000||24.799999237061|1|2023-04-27|15/12/2022|0.02||120200000||24.799999237061|1
2024-01-22 15:41:41|07713|100771|600640|7.52B|7520000000|9.19|11574720|-7.08|28|2023-10-28|15/09/2023|||||10|1|2023-08-26|15/06/2023|||||10.430000305176|1
2024-01-22 15:41:46|07714|101166|603699|10.49B|10490000000|13.42|3309865|27.94|29|2024-04-13|15/12/2023||0.17|||13.420000076294|1|2023-10-26|15/09/2023|0.34|0.34|1820000000||14.109999656677|1
2024-01-22 15:41:52|07715|100377|600130|3.15B|3150000000|4.02|47974228|-6.56|25|2023-04-28|15/03/2023|0.01||108000000||3.9500000476837|1|2023-04-28|15/12/2022|0.01||178800000||3.9500000476837|1
2024-01-22 15:41:58|07716|101038|601137|11.31B|11310000000|14.18|10430316|-16.8|28|2023-10-28|15/09/2023|||4780000000|4780000000|15.220000267029|1|2023-08-30|15/06/2023|||4360000000|4360000000|14.170000076294|1
2024-01-22 15:42:04|07717|101116|601789|4.09B|4090000000|3.67|18693673|-13.72|29|2024-04-16|15/12/2023|||||3.670000076294|1|2023-10-26|15/09/2023|||||4.4299998283386|1
2024-01-22 15:42:11|07718|100878|600768|1.35B|1350000000|9.94|3057818|10.6|25|2023-04-24|15/03/2023|0.01||67260000||10.5|1|2023-04-24|15/12/2022|1.28||88710000||10.5|1
2024-01-22 15:42:16|07719|100834|600724|6.20B|6200000000|4.32|10159828|9.5|26|2023-04-27|15/03/2023|0.05||822600000||3.7200000286102|1|2023-03-28|15/12/2022|0.05||984400000||3.960000038147|1
2024-01-22 15:42:22|07720|994598|603788|2.91B|2910000000|12.71|7960608|19.29|28|2023-10-27|15/09/2023|||||18.299999237061|1|2023-08-25|15/06/2023|||||11.960000038147|1
2024-01-22 15:42:29|07721|994523|601882|11.83B|11830000000|22.23|2077813|-20.09|29|2024-03-26|15/12/2023||0.2499||823500000|22.229999542236|1|2023-10-31|15/09/2023|0.2724|0.35|812000000|812000000|27.620000839233|1
2024-01-22 15:42:35|07722|1057311|603917|2.36B|2360000000|14.87|2405900|-44.67|25|2023-04-27|15/03/2023|0.08||126200000||21.319999694824|1|2023-03-30|15/12/2022|0.11||210500000||23.760000228882|1
2024-01-22 15:42:41|07723|945938|603997|13.54B|13540000000|11.72|7767554|-16.8|29|2024-03-29|15/12/2023|||||11.720000267029|1|2023-10-31|15/09/2023|||5500000000|5500000000|15.329999923706|1
2024-01-22 15:42:47|07724|1162036|601609|8.91B|8910000000|5.76|6639379|-12.29|19|2024-02-28|15/12/2023|||||5.7600002288818|1|2023-10-28|15/09/2023|||||6.7699999809265|1
2024-01-22 15:42:54|07725|100817|600699|21.58B|21580000000|15.65|23374737|7.4|31|2024-04-23|15/03/2024||0.25|||15.64999961853|1|2024-03-28|15/12/2023||0.2287||15900000000|15.64999961853|1
2024-01-22 15:43:00|07726|1056002|603076|2.84B|2840000000|23.00|1346869|-36.02|25|2023-04-27|15/03/2023|0.06||320400000||40.569999694824|1|2023-04-27|15/12/2022|0.18||1200000000||40.569999694824|1
2024-01-22 15:43:06|07727|100902|600798|4.09B|4090000000|3.31|20904903|-7.61|24|2022-10-27|15/09/2022|0.03||557500000||3.7699999809265|1|2022-08-29|15/06/2022|0.04||528100000||4.1799998283386|1
2024-01-22 15:43:11|07728|1008683|603538|3.32B|3320000000|15.32|5356083|-38.62|27|2023-10-28|15/09/2023|||346270000||19.860000610352|1|2023-08-31|15/06/2023|||335940000||16.25|1
2024-01-22 15:43:19|07729|942596|603606|25.31B|25310000000|36.43|8184043|-41.45|30|2024-04-22|15/03/2024||0.8642||2700000000|36.430000305176|1|2024-03-21|15/12/2023||0.58||1610000000|36.430000305176|1
2024-01-22 15:43:25|07730|996092|603877|8.32B|8320000000|17.19|4067453|-4.37|28|2024-03-22|15/12/2023||0.44|||17.190000534058|1|2023-10-27|15/09/2023||0.31|1620000000|1620000000|17.110000610352|1
2024-01-22 15:43:30|07731|1141893|688005|16.71B|16710000000|32|4186773|-54.79|24|2024-03-30|15/12/2023||0.37|||32|1|2023-10-26|15/09/2023|0.56|0.56|5680000000|5680000000|41|1
2024-01-22 15:43:38|07732|101091|601567|29.24B|29240000000|20.28|8372842|39.17|28|2023-10-26|15/09/2023|||2790000000|2790000000|16.950000762939|1|2023-08-24|15/06/2023|0.425||3300000000||14.859999656677|1
2024-01-22 15:43:44|07733|100975|600884|25.89B|25890000000|11.28|13348813|-37.66|30|2024-04-26|15/12/2023||0.18|||11.279999732971|1|2023-10-31|15/09/2023|0.105|0.08|5240000000||14.210000038147|1
2024-01-22 15:43:51|07734|999086|603178|7.98B|7980000000|33.23|33121426|219.37|27|2023-10-26|15/09/2023|||||41.669998168945|1|2023-08-29|15/06/2023|||||10.789999961853|1
2024-01-22 15:43:57|07735|994529|603015|3.29B|3290000000|7.94|19177178|20.9|26|2023-04-26|15/03/2023|0.02||159900000||6.8800001144409|1|2023-04-25|15/12/2022|0.01||149400000||7.0999999046326|1
2024-01-22 15:44:03|07736|101010|600982|4.19B|4190000000|3.67|10155280|-11.03|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2024-01-22 15:44:10|07737|996077|603266|4.44B|4440000000|21.75|19832185|66.62|23|2022-10-28|15/09/2022|0.18||345400000||13.760000228882|1|2022-08-26|15/06/2022|0.16||285400000||15.119999885559|1
2024-01-22 15:44:15|07738|994521|601689|61.82B|61820000000|55.51|8127005|-10.26|31|2024-04-25|15/03/2024||0.57||6278000000|55.509998321533|1|2024-04-23|15/12/2023||0.5754||5920000000|55.509998321533|1
2024-01-22 15:44:20|07739|100321|600051|2.07B|2070000000|6.53|3648928|-10.01|25|2023-04-24|15/03/2023|0.04||748900000||7.1199998855591|1|2023-04-10|15/12/2022|0.11||699300000||7.4699997901917|1
2024-01-22 15:44:28|07740|1118182|603700|2.56B|2560000000|12.34|1911881|0.74|23|2024-04-16|15/12/2023|||||12.340000152588|1|2023-10-27|15/09/2023|||||14.060000419617|1
2024-01-22 15:44:34|07741|1024778|603305|14.28B|14280000000|15.05|13757774|-39.72|29|2024-04-26|15/12/2023||0.25||7339000000|15.050000190735|1|2024-04-25|15/03/2024||0.26|||15.050000190735|1
2024-01-22 15:44:40|07742|1162069|603297|9.32B|9320000000|79.52|1221931|-11.47|20|2024-04-27|15/12/2023||0.43||1209000000|79.519996643066|1|2023-10-31|15/09/2023|0.52|0.62|220000000|220000000|86.150001525879|1
2024-01-22 15:44:45|07743|100566|600366|7.23B|7230000000|6.41|12271259|-41.23|29|2023-10-28|15/09/2023|||||6.8899998664856|1|2023-08-31|15/06/2023|||||7.3499999046326|1
2024-01-22 15:44:53|07744|100952|600857|1.95B|1950000000|8.62|2357804|-13.76|25|2023-04-28|15/03/2023|0.07||296800000||9.5100002288818|1|2023-03-27|15/12/2022|0.01||268700000||10.560000419617|1
2024-01-22 15:44:59|07745|101033|601018|66.53B|66530000000|3.36|18096920|-3.85|29|2024-03-28|15/12/2023|||||3.3599998950958|1|2023-10-28|15/09/2023|||||3.3800001144409|1
2024-01-22 15:45:05|07746|1162074|600989|103.12B|103120000000|13.6|15020190|6.02|21|2024-04-17|15/03/2024|||||13.60000038147|1|2024-03-22|15/12/2023||0.27|||13.60000038147|1
2024-01-22 15:45:11|07747|100620|600449|6.20B|6200000000|12.69|15214825|16.43|29|2024-03-28|15/12/2023|||||12.689999580383|1|2023-10-26|15/09/2023|||||19.39999961853|1
2024-01-22 15:45:18|07748|1031217|601619|7.94B|7940000000|3.16|18606502|-13.37|27|2024-03-21|15/12/2023|||||3.1600000858307|1|2023-10-31|15/09/2023|||537000000||3.6900000572205|1
2024-01-22 15:45:23|07749|100398|600165|1.96B|1960000000|2.78|9924012|-58.82|23|2022-10-27|15/09/2022|-0.04||130800000||8.25|1|2022-08-09|15/06/2022|0.05||308600000||10.869999885559|1
2024-01-22 15:45:29|07750|945173|603611|4.36B|4360000000|16.37|4016484|2.87|29|2024-04-18|15/12/2023|||||16.370000839233|1|2023-10-31|15/09/2023|0.53||1990000000|1990000000|18.069999694824|1
2024-01-22 15:45:35|07751|100914|600812|8.08B|8080000000|4.61|12452672|-22.76|29|2024-03-30|15/12/2023|||||4.6100001335144|1|2023-10-27|15/09/2023|||||5.5199999809265|1
2024-01-22 15:45:42|07752|100419|600184|4.84B|4840000000|9.36|4414485|-19.11|26|2023-04-20|15/03/2023|0.01||317500000||12.75|1|2023-04-20|15/12/2022|0.04||978700000||12.75|1
2024-01-22 15:45:47|07753|100483|600262|2.88B|2880000000|16.58|2353247|1.03|28|2024-04-16|15/12/2023|||||16.579999923706|1|2023-10-24|15/09/2023|||||16.409999847412|1
2024-01-22 15:45:54|07754|100615|600435|13.12B|13120000000|8.55|29555305|-25.47|31|2024-04-19|15/03/2024|||||8.5500001907349|1|2024-04-18|15/12/2023|||||8.5500001907349|1
2024-01-22 15:46:01|07755|101149|601999|3.59B|3590000000|6.39|19508655|11.56|26|2023-04-28|15/03/2023|-0.01||534000000||7.5999999046326|1|2023-04-28|15/12/2022|0.07||746900000||7.5999999046326|1
2024-01-22 15:46:05|07756|100365|600110|8.55B|8550000000|4.8|11379449|-39.72|28|2024-04-26|15/12/2023||0.1169||2480000000|4.8000001907349|1|2023-10-26|15/09/2023|0.0889|0.0889|1980000000|1980000000|5.8499999046326|1
2024-01-22 15:46:16|07757|100725|600583|24.27B|24270000000|5.36|22746692|-15.16|30|2024-03-19|15/12/2023|||||5.3600001335144|1|2023-10-30|15/09/2023|||6520000000|6520000000|6.3299999237061|1
2024-01-22 15:46:23|07758|1008997|603920|8.15B|8150000000|14.71|6985970|0.19|28|2024-04-25|15/12/2023||0.26|||14.710000038147|1|2023-10-24|15/09/2023|0.32|0.32|1200000000||15.779999732971|1
2024-01-22 15:46:28|07759|999088|603833|38.15B|38150000000|61.7|2427899|-49.62|28|2024-04-25|15/12/2023||1.25||6810000000|61.700000762939|1|2023-10-28|15/09/2023|1.93|1.93|6720000000|6720000000|88.190002441406|1
2024-01-22 15:46:34|07760|994569|603515|11.96B|11960000000|16.06|1890420|0|27|2024-04-27|15/12/2023||0.42||2500000000|16.059999465942|1|2023-10-28|15/09/2023|0.35|0.35|1970000000|1970000000|21.450000762939|1
2024-01-22 15:46:41|07761|100913|600811|6.51B|6510000000|1.74|29260776|-23.55|28|2023-10-28|15/09/2023|||||2.2599999904633|1|2023-08-31|15/06/2023|||||2.2599999904633|1
2024-01-22 15:46:47|07762|100495|600278|5.66B|5660000000|6.23|7832627|-6.88|25|2023-04-28|15/03/2023|0.09||9770000000||6.9200000762939|1|2023-04-28|15/12/2022|0.03||9490000000||6.9200000762939|1
2024-01-22 15:46:53|07763|948390|600958|22.95B|22950000000|8.14|37606539|-24.75|30|2024-03-28|15/12/2023||0.14|||8.1400003433228|1|2023-10-30|15/09/2023|0.11|0.21|5000000000||8.6300001144409|1
2024-01-22 15:46:59|07764|101042|601099|22.08B|22080000000|3.15|354223506|18.57|28|2023-10-28|15/09/2023|||||3.7200000286102|1|2023-08-29|15/06/2023|||||4.460000038147|1
2024-01-22 15:47:05|07765|100843|600728|10.56B|10560000000|4.84|33208727|-9.24|28|2024-04-09|15/12/2023|||||4.8400001525879|1|2023-10-28|15/09/2023|||||5.6900000572205|1
2024-01-22 15:47:11|07766|942794|600490|5.75B|5750000000|2.52|19859355|-14.15|26|2023-04-28|15/03/2023|0.01||2010000000||3.7599999904633|1|2023-04-28|15/12/2022|-0.14||2160000000||3.7599999904633|1
2024-01-22 15:47:16|07767|1152811|601319|184.5B|184500000000|4.62|49087404|-11.32|23|2024-03-27|15/12/2023||0.04||255284000000|4.6199998855591|1|2023-10-30|15/09/2023|0.01||||5.4200000762939|1
2024-01-22 15:47:23|07768|101150|603000|25.63B|25630000000|22.55|34337711|44.24|29|2024-04-18|15/12/2023|||||22.549999237061|1|2023-10-20|15/09/2023|||||35.509998321533|1
2024-01-22 15:47:29|07769|1073384|603059|2.39B|2390000000|23.25|1105598|27.61|27|2023-10-25|15/09/2023|0.22|0.22|283000000|283000000|22.620000839233|1|2023-08-16|15/06/2023|0.29||259000000||22.870000839233|1
2024-01-22 15:47:35|07770|102949|600071|4.89B|4890000000|16.90|11034790|-24.02|25|2023-04-27|15/03/2023|-0.08||363300000||18.940000534058|1|2023-04-03|15/12/2022|0.05||515000000||20.840000152588|1
2024-01-22 15:47:41|07771|101102|601666|25.08B|25080000000|10.52|33658520|-5.14|28|2024-03-19|15/12/2023||0.39|||10.520000457764|1|2023-10-11|15/09/2023|0.39|0.39|7130000000|7130000000|10.079999923706|1
2024-01-22 15:48:03|07772|996091|603690|9.70B|9700000000|24.58|5063579|-32.28|28|2024-04-16|15/12/2023|||||24.579999923706|1|2023-10-31|15/09/2023|||719000000||27.459999084473|1
2024-01-22 15:48:09|07773|100391|600155|16.44B|16440000000|7.33|89466876|6.51|30|2024-04-19|15/03/2024|||||7.3299999237061|1|2024-04-19|15/12/2023|||||7.3299999237061|1
2024-01-22 15:48:16|07774|1155962|601658|408.45B|408450000000|4.41|98031639|-10.2|27|2024-03-29|15/12/2023||0.09||82530000000|4.4099998474121|1|2023-10-27|15/09/2023|0.26|0.355|83220000000|84030000000|4.8000001907349|1
2024-01-22 15:48:23|07775|996558|603603|1.13B|1130000000|1.17|8936472|-79.71|25|2023-04-17|15/03/2023|0.01||194100000||4.0599999427795|1|2023-03-30|15/12/2022|1.91||80010000||6.1599998474121|1
2024-01-22 15:48:30|07776|101104|601669|78.55B|78550000000|4.5|59374114|-34.52|30|2024-04-26|15/12/2023||0.19|||4.5|1|2023-10-31|15/09/2023|0.16|0.16|139340000000|139320000000|5.2600002288818|1
2024-01-22 15:48:38|07777|1056007|603605|35.40B|35400000000|87.65|1813006|-21.7|29|2024-04-19|15/12/2023||0.974||3030000000|87.650001525879|1|2024-04-19|15/03/2024||0.63|||87.650001525879|1
2024-01-22 15:48:45|07778|953920|603566|5.76B|5760000000|16.6|3076314|-38.33|28|2023-10-26|15/09/2023|||314000000|314000000|19.299999237061|1|2023-08-30|15/06/2023|0.15||309000000||21.659999847412|1
2024-01-22 15:48:54|07779|100500|600283|4.02B|4020000000|11.22|4871495|-5.92|26|2023-04-28|15/03/2023|0.17||||12.539999961853|1|2023-04-14|15/12/2022|0.13||||12.630000114441|1
2024-01-22 15:49:00|07780|994532|603027|15.06B|15060000000|14.28|9131747|-32.2|29|2024-04-30|15/12/2023||0.155||939500000|14.279999732971|1|2023-10-31|15/09/2023|0.135|0.13|800000000|800000000|17.290000915527|1
2024-01-22 15:49:05|07781|1043307|603557|1.04B|1040000000|1.88|5260246|-39.18|25|2023-04-28|15/03/2023|-0.07||83760000||2.7699999809265|1|2023-04-28|15/12/2022|-0.85||18320000||2.7699999809265|1
2024-01-22 15:49:13|07782|996089|603677|2.59B|2590000000|13.12|3122556|22.21|25|2023-04-25|15/03/2023|0.09||401400000||11.300000190735|1|2023-03-23|15/12/2022|0.04||469400000||12.699999809265|1
2024-01-22 15:49:19|07783|100473|600229|4.38B|4380000000|6.49|14405857|0.86|28|2023-10-31|15/09/2023|||599000000||7.4800000190735|1|2023-08-29|15/06/2023|||716000000||8.0100002288818|1
2024-01-22 15:49:25|07784|994599|603798|2.71B|2710000000|10.19|7338836|-0.92|28|2023-10-28|15/09/2023|||||9.5100002288818|1|2023-08-26|15/06/2023|||||9.5299997329712|1
2024-01-22 15:49:30|07785|100810|600690|81.03B|81030000000|21.66|22418067|-17.92|29|2024-03-27|15/12/2023||0.3951||65170000000|21.659999847412|1|2023-10-30|15/09/2023|0.44|0.484|67030000000|67020000000|22.639999389648|1
2024-01-22 15:49:35|07786|1114560|603187|5.26B|5260000000|13.34|3058783|-36.11|25|2023-10-27|15/09/2023|||||15.699999809265|1|2023-08-15|15/06/2023|||1120000000||17.979999542236|1
2024-01-22 15:49:42|07787|994576|603577|2.94B|2940000000|8.49|8209688|-16.71|25|2023-04-28|15/03/2023|0.01||870600000||9.1899995803833|1|2023-03-28|15/12/2022|-0.01||924000000||10.579999923706|1
2024-01-22 15:49:48|07788|1008680|601366|4.35B|4350000000|5.02|2986819|-11.37|28|2024-04-19|15/12/2023|||||5.0199999809265|1|2023-10-28|15/09/2023|||||5.2600002288818|1
2024-01-22 15:49:54|07789|1118181|601298|43.04B|43040000000|6.53|10737948|17.77|28|2024-03-29|15/12/2023|||||6.5300002098083|1|2023-10-27|15/09/2023|0.19||4500000000||6.0799999237061|1
2024-01-22 15:49:59|07790|1162073|603755|2.43B|2430000000|22.79|899299|-36.23|19|2024-03-30|15/12/2023||0.1814||115900000|22.790000915527|1|2023-10-21|15/09/2023|0.1926|0.1926|103000000|103000000|27.920000076294|1
2024-01-22 15:50:09|07791|994567|603421|5.26B|5260000000|7.86|3989517|-13.96|26|2023-04-27|15/03/2023|-0.09||464600000||9.5200004577637|1|2023-04-25|15/12/2022|0.07||1310000000||11.090000152588|1
2024-01-22 15:50:17|07792|1162048|605001|2.39B|2390000000|5.70|4280770|-25.94|17|2023-04-26|15/03/2023|-0.1||123400000||6.3200001716614|1|2023-04-26|15/12/2022|-0.01||397400000||6.3200001716614|1
2024-01-22 15:50:22|07793|1117999|603739|3.01B|3010000000|11.53|4060632|-11.31|19|2023-10-28|15/09/2023|||336000000|336000000|13.920000076294|1|2023-08-25|15/06/2023|||311000000|311000000|13.640000343323|1
2024-01-22 15:50:28|07794|100835|600714|2.45B|2450000000|8.31|2935398|-5.55|25|2023-04-20|15/03/2023|0.01||57300000||9.25|1|2023-03-21|15/12/2022|-0.01||65700000||9.5100002288818|1
2024-01-22 15:50:34|07795|942798|600381|3.99B|3990000000|6.62|5512435|-30.46|25|2023-04-28|15/03/2023|-0.05||56350000||8.0500001907349|1|2023-04-28|15/12/2022|-0.36||31530000||8.0500001907349|1
2024-01-22 15:50:41|07796|1043297|601326|15.42B|15420000000|2.69|14759473|2.15|28|2024-03-29|15/12/2023|||||2.6900000572205|1|2023-10-27|15/09/2023|0.07||1780000000||3.039999961853|1
2024-01-22 15:50:46|07797|1161399|603236|11.51B|11510000000|40.94|4630964|-62.75|20|2024-04-23|15/12/2023||0.13|||40.939998626709|1|2023-10-26|15/09/2023|0.37|0.37|3460000000|3460000000|42.080001831055|1
2024-01-22 15:50:52|07798|951039|603818|2.78B|2780000000|4.64|4432775|-29.97|28|2023-10-28|15/09/2023|||||5.1799998283386|1|2023-08-31|15/06/2023|||||5.5300002098083|1
2024-01-22 15:50:58|07799|1141897|688009|40.71B|40710000000|4.06|25561974|-12.81|23|2024-03-27|15/12/2023||0.13||17603000000|4.0599999427795|1|2023-10-26|15/09/2023|0.07|0.09|7990000000|8947000000|4.7800002098083|1
2024-01-22 15:51:04|07800|1008743|603803|3.06B|3060000000|6.86|21478713|6.72|23|2022-10-27|15/09/2022|0.04||491300000||7.2600002288818|1|2022-08-29|15/06/2022|0.01||535600000||7.8800001144409|1
2024-01-22 15:51:10|07801|1141891|688002|15.73B|15730000000|35.56|4025200|-22.06|23|2024-04-23|15/12/2023||0.37||1220000000|35.560001373291|1|2023-10-24|15/09/2023|0.29|0.29|878000000|878000000|43.799999237061|1
2024-01-22 15:51:16|07802|1084854|603650|16.33B|16330000000|26.34|7021513|-14.42|25|2024-04-18|15/03/2024|||||26.340000152588|1|2023-10-26|15/09/2023|||826000000|826000000|33.360000610352|1
2024-01-22 15:51:23|07803|1062254|601828|15.24B|15240000000|3.43|11911631|-35.07|29|2024-03-29|15/12/2023||-0.02|||3.4300000667572|1|2023-10-29|15/09/2023||0.08|||4.2399997711182|1
2024-01-22 15:51:30|07804|1011026|603196|2.83B|2830000000|11.69|4499229|64.35|25|2023-04-26|15/03/2023|0.05||247400000||10.079999923706|1|2023-04-26|15/12/2022|-0.04||256300000||10.079999923706|1
2024-01-22 15:51:36|07805|100532|600321|2.32B|2320000000|1.520|23000568|-13.04|25|2023-04-27|15/03/2023|0.01||344300000||1.6299999952316|1|2023-03-09|15/12/2022|-0.06||220100000||1.8700000047684|1
2024-01-22 15:51:42|07806|100480|600259|9.60B|9600000000|27.8|3572629|-35.56|28|2024-03-29|15/12/2023|||||27.799999237061|1|2023-10-31|15/09/2023|0.19||||35.099998474121|1
2024-01-22 15:51:48|07807|994551|603218|10.86B|10860000000|10.35|9506070|-49.46|28|2024-04-25|15/12/2023||0.17||1270000000|10.35000038147|1|2023-10-27|15/09/2023|0.11|0.11|1130000000|1350000000|14.640000343323|1
2024-01-22 15:51:55|07808|100288|600017|7.94B|7940000000|2.530|21059695|-6.38|29|2024-03-29|15/12/2023|||||2.5299999713898|1|2023-10-27|15/09/2023|||||2.9100000858307|1
2024-01-22 15:52:03|07809|1031227|603860|1.81B|1810000000|26.51|3727451|14.74|25|2023-04-28|15/03/2023|0.06||28870000||28.079999923706|1|2023-03-16|15/12/2022|0.53||137800000||40.110000610352|1
2024-01-22 15:52:09|07810|100558|600355|2.01B|2010000000|4.00|60606131|23.75|26|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1
2024-01-22 15:52:14|07811|101036|601058|34.04B|34040000000|11.22|19848067|15.29|28|2024-04-27|15/12/2023||0.21|||11.220000267029|1|2023-10-30|15/09/2023|0.31|0.31|7380000000|7390000000|11.880000114441|1
2024-01-22 15:52:31|07812|100820|600703|61.79B|61790000000|12.51|27456770|-32|31|2024-04-27|15/12/2023||0.0454||3920000000|12.510000228882|1|2024-04-26|15/03/2024||0.0406||3820000000|12.510000228882|1
2024-01-22 15:52:39|07813|101037|601116|5.15B|5150000000|9.26|9730683|-1.78|27|2023-10-31|15/09/2023|||||11.189999580383|1|2023-08-26|15/06/2023|||||11.760000228882|1
2024-01-22 15:52:45|07814|994585|603663|5.07B|5070000000|11.95|13963877|-21.02|29|2024-03-22|15/12/2023|||||11.949999809265|1|2023-10-28|15/09/2023|||||9.7200002670288|1
2024-01-22 15:52:52|07815|100300|600031|110.35B|110350000000|12.87|41498115|-24.49|31|2024-04-29|15/12/2023||0.1241||20280000000|12.869999885559|1|2024-04-26|15/03/2024||0.6946||36070000000|12.869999885559|1
2024-01-22 15:52:59|07816|100695|600545|4.22B|4220000000|2.30|23922880|-15.36|26|2023-04-28|15/03/2023|-0.03||1200000000||2.6199998855591|1|2023-04-28|15/12/2022|-0.35||1550000000||2.6199998855591|1
2024-01-22 15:53:05|07817|100312|600061|40.35B|40350000000|6.14|21057335|-7.7|29|2024-03-30|15/12/2023|||||6.1399998664856|1|2023-10-28|15/09/2023|||||6.7699999809265|1
2024-01-22 15:53:12|07818|100977|600886|95.64B|95640000000|12.62|21254615|19.93|31|2024-04-30|15/12/2023||0.0567||13480000000|12.619999885559|1|2024-04-26|15/03/2024||0.1978||11626000000|12.619999885559|1
2024-01-22 15:53:19|07819|100992|600962|2.76B|2760000000|10.29|3728074|-22.08|29|2024-03-30|15/12/2023|||||10.289999961853|1|2023-10-28|15/09/2023|||||10.60000038147|1
2024-01-22 15:53:25|07820|994513|601155|22.56B|22560000000|9.8|16116075|-52.5|29|2024-04-29|15/03/2024||0.2299||7460000000|9.8000001907349|1|2024-03-30|15/12/2023||0.8597||40390000000|9.8000001907349|1
2024-01-22 15:53:31|07821|942601|603988|2.37B|2370000000|9.77|3706492|5.7|25|2023-04-28|15/03/2023|0.02||181300000||9.3000001907349|1|2023-04-14|15/12/2022|0.05||303500000||9.6499996185303|1
2024-01-22 15:53:37|07822|1162047|603109|3.39B|3390000000|14.65|3759419|4.99|17|2023-04-28|15/03/2023|0.29||687500000||15.279999732971|1|2023-03-29|15/12/2022|0.35||659800000||15.420000076294|1
2024-01-22 15:53:44|07823|100404|600171|8.37B|8370000000|11.45|5823601|-35.97|28|2024-04-02|15/12/2023|||||11.449999809265|1|2023-10-24|15/09/2023|||||14.560000419617|1
2024-01-22 15:53:50|07824|100550|600343|5.40B|5400000000|8.24|7139929|-6.48|26|2023-04-28|15/03/2023|-0.02||146700000||9.5200004577637|1|2023-04-28|15/12/2022|-0.04||393000000||9.5200004577637|1
2024-01-22 15:53:57|07825|100577|600379|3.04B|3040000000|9.01|3344228|-18.59|25|2023-04-21|15/03/2023|0.03||360200000||10.710000038147|1|2023-03-30|15/12/2022|0.05||330700000||10.930000305176|1
2024-01-22 15:54:03|07826|101058|601225|220.66B|220660000000|22.56|32029220|13.49|31|2024-04-26|15/12/2023||0.27||36800000000|22.559999465942|1|2024-04-25|15/03/2024||0.3||36700000000|22.559999465942|1
2024-01-22 15:54:10|07827|101012|600984|4.01B|4010000000|3.08|8823322|-46.69|29|2024-04-23|15/12/2023||0.04|||3.079999923706|1|2023-10-27|15/09/2023||0.04|||4.0500001907349|1
2024-01-22 15:54:17|07828|942819|601015|7.78B|7780000000|3.71|30417970|-21.13|29|2024-03-29|15/12/2023|||||3.710000038147|1|2023-10-28|15/09/2023|||||4.4400000572205|1
2024-01-22 15:54:23|07829|1031323|603139|1.67B|1670000000|16.35|2184075|-6.07|25|2023-04-28|15/03/2023|0.08||123800000||15.909999847412|1|2023-04-28|15/12/2022|-0.79||116400000||15.909999847412|1
2024-01-22 15:54:28|07830|100931|600831|3.25B|3250000000|4.48|14484396|-19.06|28|2023-10-27|15/09/2023|||||5.5|1|2023-08-25|15/06/2023|||||5.8099999427795|1
2024-01-22 15:54:34|07831|100456|600248|13.76B|13760000000|3.57|17796800|-16|28|2023-10-31|15/09/2023|||||4.2399997711182|1|2023-08-31|15/06/2023|||48710000000||4.710000038147|1
2024-01-22 15:54:40|07832|100552|600348|33.26B|33260000000|9.04|46220966|-38.72|30|2024-04-19|15/12/2023||0.6267|||9.039999961853|1|2023-10-28|15/09/2023||0.52|6240000000||7.8499999046326|1
2024-01-22 15:54:45|07833|100990|600960|3.36B|3360000000|3.44|54738534|-0.55|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2024-01-22 15:54:51|07834|100995|600966|6.77B|6770000000|5.35|6944546|-33.18|29|2024-03-29|15/12/2023|||||5.3499999046326|1|2023-10-28|15/09/2023|0.19||5020000000|5020000000|6.4200000762939|1
2024-01-22 15:54:57|07835|994607|603858|17.12B|17120000000|15.28|5334039|-25.15|26|2023-04-27|15/03/2023|0.41||3510000000||19.729999542236|1|2023-04-27|15/12/2022|-2.64||3650000000||19.729999542236|1
2024-01-22 15:55:06|07836|1031321|603086|2.27B|2270000000|5.11|3843113|-57.09|27|2023-10-28|15/09/2023|||||5.9499998092651|1|2023-08-29|15/06/2023|||757000000||6.210000038147|1
2024-01-22 15:55:13|07837|1056004|603278|3.44B|3440000000|9.92|9409816|42.01|25|2023-10-30|15/09/2023|||||10.810000419617|1|2023-08-21|15/06/2023|||1410000000|1410000000|12.60000038147|1
2024-01-22 15:55:20|07838|1056013|603856|3.04B|3040000000|11.56|3229985|1.75|28|2024-03-29|15/12/2023|||||11.560000419617|1|2023-10-26|15/09/2023|||580000000||13.079999923706|1
2024-01-22 15:55:26|07839|100697|600547|90.94B|90940000000|20.02|18799611|4.55|29|2024-03-29|15/12/2023||0.11|||20.020000457764|1|2023-10-27|15/09/2023|0.115|0.1|13900000000|13900000000|25|1
2024-01-22 15:55:32|07840|1031320|603586|3.71B|3710000000|19.04|8650616|25.13|25|2023-04-27|15/03/2023|0.23||459800000||14.680000305176|1|2023-04-27|15/12/2022|0.36||421100000||14.680000305176|1
2024-01-22 15:55:39|07841|100553|600350|34.95B|34950000000|7.12|11353666|25.47|30|2024-03-30|15/12/2023|||||7.1199998855591|1|2023-10-28|15/09/2023|0.17||5700000000||6.8699998855591|1
2024-01-22 15:55:44|07842|100848|600735|2.71B|2710000000|6.25|16214703|2.51|23|2022-10-28|15/09/2022|0.04||485100000||6.0700001716614|1|2022-08-30|15/06/2022|0.05||470700000||7.5|1
2024-01-22 15:55:49|07843|100632|600467|3.21B|3210000000|2.170|25707223|-10.2|29|2023-10-27|15/09/2023|||||2.3499999046326|1|2023-08-25|15/06/2023|||||2.8199999332428|1
2024-01-22 15:55:55|07844|100610|600426|52.98B|52980000000|24.55|9635788|-27.4|29|2024-03-30|15/12/2023||0.7339||9320000000|24.549999237061|1|2023-10-28|15/09/2023|0.57|0.57|6990000000|6990000000|31.129999160767|1
2024-01-22 15:56:02|07845|951031|603021|1.76B|1760000000|5.33|12948507|-9.76|26|2023-04-27|15/03/2023|-0.14||136300000||5.2199997901917|1|2023-02-27|15/12/2022|-0.74||220700000||6.1199998855591|1
2024-01-22 15:56:08|07846|100521|600308|4.93B|4930000000|3.20|9257450|-11.08|30|2024-03-29|15/12/2023|||||3.2000000476837|1|2023-10-28|15/09/2023|||||3.5499999523163|1
2024-01-22 15:56:15|07847|1024776|603536|3.16B|3160000000|12.66|23980603|101.8|25|2023-04-27|15/03/2023|-0.07||389000000||6.210000038147|1|2023-04-19|15/12/2022|-0.2||456900000||6.4499998092651|1
2024-01-22 15:56:22|07848|100293|600022|13.80B|13800000000|1.270|43326153|-13.25|29|2024-03-30|15/12/2023|||||1.2699999809265|1|2023-10-28|15/09/2023|||||1.4199999570847|1
2024-01-22 15:56:29|07849|100728|600586|8.52B|8520000000|5.93|17029721|-43.28|28|2023-10-26|15/09/2023|0.11||2090000000||6.5900001525879|1|2023-08-26|15/06/2023|0.12||1810000000||6.960000038147|1
2024-01-22 15:56:35|07850|994525|601966|29.44B|29440000000|19.81|8955483|-8.72|28|2024-04-25|15/12/2023||0.2747||5710000000|19.809999465942|1|2023-10-24|15/09/2023|0.27|0.27|5290000000|5290000000|19.540000915527|1
2024-01-22 15:56:41|07851|100842|600727|3.06B|3060000000|5.67|4936738|-11.18|26|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2024-01-22 15:56:47|07852|100895|600789|5.47B|5470000000|5.98|37120782|-5.02|26|2023-04-18|15/03/2023|0.05||1670000000||7.0199999809265|1|2023-04-18|15/12/2022|0.06||1570000000||7.0199999809265|1
2024-01-22 15:56:55|07853|100447|600219|32.67B|32670000000|2.75|50068078|-20.61|31|2024-04-29|15/03/2024||0.04|||2.75|1|2024-02-29|15/12/2023||0.06||45403000000|2.75|1
2024-01-22 15:57:00|07854|100686|600529|16.66B|16660000000|24.99|5775723|-8.36|30|2024-04-23|15/12/2023||0.35||1310000000|24.989999771118|1|2024-04-23|15/03/2024||0.435||1480000000|24.989999771118|1
2024-01-22 15:57:07|07855|1056001|601019|17.78B|17780000000|8.27|10267481|40.12|28|2024-04-19|15/12/2023|||||8.2700004577637|1|2023-10-31|15/09/2023|||2830000000|2600000000|8.539999961853|1
2024-01-22 15:57:14|07856|953914|603026|8.46B|8460000000|40.64|1869230|-57.03|29|2024-04-04|15/12/2023|||||40.639999389648|1|2023-10-27|15/09/2023|||||45.209999084473|1
2024-01-22 15:57:21|07857|994534|603029|2.23B|2230000000|18.02|6238446|-21.52|25|2023-04-28|15/03/2023|0.05||97400000||19.319999694824|1|2023-04-07|15/12/2022|0.41||368200000||22.069999694824|1
2024-01-22 15:57:27|07858|100884|600777|18.97B|18970000000|2.700|156527343|22.22|26|2023-04-28|15/03/2023|0.09||2000000000||2.7599999904633|1|2023-04-28|15/12/2022|0.07||2610000000||2.7599999904633|1
2024-01-22 15:57:34|07859|101034|601028|7.25B|7250000000|9.18|19412731|-15.01|29|2024-04-17|15/12/2023|||||9.1800003051758|1|2023-10-28|15/09/2023|||||11.85000038147|1
2024-01-22 15:57:41|07860|100941|600843|3.54B|3540000000|4.90|9363578|1.96|26|2023-04-28|15/03/2023|0.05||850900000||4.9099998474121|1|2023-04-28|15/12/2022|-0.02||1010000000||4.9099998474121|1
2024-01-22 15:57:46|07861|101184|900924|188.99M|188990000|0.265|198112|-26.7|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2024-01-22 15:57:53|07862|100812|600692|1.97B|1970000000|5.47|17142787|-2.82|26|2023-04-27|15/03/2023|-0.06||282300000||5.5100002288818|1|2023-03-29|15/12/2022|0.04||686500000||6.2199997901917|1
2024-01-22 15:57:59|07863|1057306|603329|2.43B|2430000000|14.77|4975219|-6.57|25|2023-04-26|15/03/2023|-0.05||587900000||14.720000267029|1|2023-04-11|15/12/2022|0.06||595200000||15.25|1
2024-01-22 15:58:05|07864|1073388|603214|2.11B|2110000000|14.7|2288349|-19.79|27|2024-04-03|15/12/2023|||||14.699999809265|1|2023-10-26|15/09/2023|||755000000||15.560000419617|1
2024-01-22 15:58:12|07865|100774|600643|7.67B|7670000000|4.64|9216400|-17.18|29|2024-04-19|15/12/2023|||||4.6399998664856|1|2023-10-27|15/09/2023|||||5.3000001907349|1
2024-01-22 15:58:19|07866|996093|603881|7.54B|7540000000|15.95|5343353|-15.8|29|2024-04-26|15/03/2024||0.13|||15.949999809265|1|2024-03-30|15/12/2023||0.0768||410000000|15.949999809265|1
2024-01-22 15:58:27|07867|100927|600827|15.33B|15330000000|8.39|7731404|-24.87|29|2024-04-13|15/12/2023||0.09|||8.3900003433228|1|2023-10-31|15/09/2023|0.01|0.1|7230000000|33850000000|10.449999809265|1
2024-01-22 15:58:33|07868|101183|900923|856.40M|856400000|0.465|86388|-34.01|27|2024-04-13|15/12/2023||0.09|||0.46599999070168|1|2023-10-31|15/09/2023|0.01|0.1|7230000000|33850000000|0.54000002145767|1
2024-01-22 15:58:39|07869|1010848|603197|10.47B|10470000000|48.51|2631402|0.48|27|2024-04-27|15/12/2023||0.5|||48.509998321533|1|2023-10-31|15/09/2023|0.74|0.46|1540000000|1540000000|63.5|1
2024-01-22 15:58:45|07870|100943|600845|103.63B|103630000000|42.7|4836538|-13.26|30|2024-04-25|15/03/2024||0.55||3027000000|42.700000762939|1|2024-03-30|15/12/2023||0.53||6820000000|42.700000762939|1
2024-01-22 15:58:51|07871|101185|900926|4.59B|4590000000|1.897|1146244|-39.15|30|2024-04-25|15/03/2024||0.55||3027000000|1.8969999551773|1|2024-03-30|15/12/2023||0.53||6820000000|1.8969999551773|1
2024-01-22 15:58:57|07872|954956|601968|5.21B|5210000000|4.52|7905035|-25.92|27|2023-10-31|15/09/2023|||||5.710000038147|1|2023-08-31|15/06/2023|||2030000000||6.5199999809265|1
2024-01-22 15:59:03|07873|942822|603009|4.29B|4290000000|11.56|29930858|93.45|27|2024-04-03|15/12/2023|||||11.560000419617|1|2023-10-31|15/09/2023|||478000000||10.319999694824|1
2024-01-22 15:59:12|07874|996068|603037|2.32B|2320000000|16.88|12548551|6.73|27|2023-10-27|15/09/2023|||||19.139999389648|1|2023-08-22|15/06/2023|||||13.979999542236|1
2024-01-22 15:59:19|07875|994614|603887|3.13B|3130000000|6.68|11618884|0.42|29|2024-04-19|15/12/2023|||||6.6799998283386|1|2023-10-31|15/09/2023|||||8.079999923706|1
2024-01-22 15:59:25|07876|100763|600621|14.71B|14710000000|13.42|36877998|16.83|26|2023-04-23|15/03/2023|0.08||522700000||11.229999542236|1|2023-03-30|15/12/2022|0.1||545100000||11.289999961853|1
2024-01-22 15:59:30|07877|101171|900908|507.66M|507660000|0.437|283635|-32.36|29|2024-04-16|15/12/2023|||||0.4370000064373|1|2023-10-28|15/09/2023|||||0.44299998879433|1
2024-01-22 15:59:36|07878|994528|603012|3.49B|3490000000|5.26|8571159|-2.96|26|2023-04-25|15/03/2023|0.13||465300000||5.4800000190735|1|2023-04-25|15/12/2022|0.24||943600000||5.4800000190735|1
2024-01-22 15:59:42|07879|100403|600170|19.82B|19820000000|2.19|57065294|-13.69|30|2024-04-23|15/12/2023||0.13|||2.1900000572205|1|2023-10-31|15/09/2023|0.06|0.11|78700000000||2.6600000858307|1
2024-01-22 15:59:49|07880|1031225|603730|16.91B|16910000000|13.03|3677343|8.02|27|2023-10-31|15/09/2023|||1530000000|1530000000|17.020000457764|1|2023-08-19|15/06/2023|||1510000000|1510000000|18.260000228882|1
2024-01-22 15:59:55|07881|100661|600508|9.40B|9400000000|12.79|6069937|-15.33|29|2024-03-21|15/12/2023||0.55|||12.789999961853|1|2023-10-26|15/09/2023||1.05|||13.939999580383|1
2024-01-22 16:00:01|07882|100767|600635|8.30B|8300000000|2.77|20124284|-7.07|29|2024-03-29|15/12/2023|||||2.7699999809265|1|2023-10-30|15/09/2023|||||3.2400000095367|1
2024-01-22 16:00:22|07883|100937|600841|6.98B|6980000000|4.90|7139432|-16.35|29|2024-03-23|15/12/2023|||||4.9000000953674|1|2023-10-26|15/09/2023|||||5.8400001525879|1
2024-01-22 16:00:29|07884|101180|900920|274.79M|274790000|0.191|302409|-49.88|29|2024-03-23|15/12/2023|||||0.19099999964237|1|2023-10-26|15/09/2023|||||0.20299999415874|1
2024-01-22 16:00:35|07885|100760|600630|6.19B|6190000000|14.56|92026036|193.12|26|2023-04-28|15/03/2023|0.03||453000000||4.9800000190735|1|2023-04-27|15/12/2022|-1.03||148200000||4.9699997901917|1
2024-01-22 16:00:42|07886|101087|601519|16.76B|16760000000|8.03|32941277|8.68|29|2024-04-12|15/12/2023|||||8.0299997329712|1|2023-10-27|15/09/2023|||||7.6100001335144|1
2024-01-22 16:00:48|07887|101112|601727|19.71B|19710000000|3.83|31349385|-2.21|30|2024-03-29|15/12/2023||0.09|||3.829999923706|1|2023-10-30|15/09/2023|0.01|0.04|25090000000||4.539999961853|1
2024-01-22 16:00:54|07888|100292|600021|21.83B|21830000000|7.60|16576881|-20.06|29|2024-03-30|15/12/2023|||||7.5999999046326|1|2023-10-28|15/09/2023|||||8.7799997329712|1
2024-01-22 16:01:01|07889|1024783|603200|3.22B|3220000000|17.96|3858111|6.83|27|2024-03-11|15/12/2023|||||17.959999084473|1|2023-10-31|15/09/2023|||136000000||17.579999923706|1
2024-01-22 16:01:09|07890|1006194|601200|9.40B|9400000000|8.23|4173168|-5.71|28|2024-03-30|15/12/2023|||||8.2299995422363|1|2023-10-31|15/09/2023|||||9.579999923706|1
2024-01-22 16:01:15|07891|100752|600615|1.98B|1980000000|10.43|13199470|17.53|25|2023-04-28|15/03/2023|-0.02||23160000||7.710000038147|1|2023-04-28|15/12/2022|-0.01||42120000||7.710000038147|1
2024-01-22 16:01:21|07892|1054846|603466|6.92B|6920000000|11.32|25176360|-10.69|27|2023-10-28|15/09/2023|||||11.670000076294|1|2023-08-31|15/06/2023|||720000000||13.020000457764|1
2024-01-22 16:01:28|07893|994519|601595|10.37B|10370000000|22.59|19973433|122.76|28|2023-10-31|15/09/2023|0.13||245000000|245000000|18.260000228882|1|2023-08-30|15/06/2023|0.07||194000000||22.940000534058|1
2024-01-22 16:01:36|07894|994611|603868|20.17B|20170000000|45.01|931034|-30.12|29|2024-03-12|15/12/2023||0.42|||45.009998321533|1|2023-10-28|15/09/2023|0.5|0.5|1320000000|1320000000|57.900001525879|1
2024-01-22 16:01:43|07895|100430|600196|33.96B|33960000000|22.24|11015507|-36.74|31|2024-04-24|15/03/2024||0.38||11360000000|22.239999771118|1|2024-03-27|15/12/2023||0.46||11530000000|22.239999771118|1
2024-01-22 16:01:50|07896|100766|600624|3.45B|3450000000|4.98|4489195|-9.57|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2024-01-22 16:01:57|07897|953927|603918|5.69B|5690000000|15.31|26146771|88.07|26|2023-04-28|15/03/2023|0.01||172800000||13.869999885559|1|2023-04-26|15/12/2022|0.03||383000000||15.079999923706|1
2024-01-22 16:02:04|07898|1162040|603682|2.71B|2710000000|5.26|8215487|6.51|17|2023-04-28|15/03/2023|0.05||246100000||5.1399998664856|1|2023-02-27|15/12/2022|0.02||183300000||5.8200001716614|1
2024-01-22 16:02:14|07899|102096|600695|357.01M|357010000|0.51|17605342|0|21|2022-04-29|15/03/2022|||15900000||1.7000000476837|1|2022-04-25|15/12/2021|0.01||45840000||1.789999961853|1
2024-01-22 16:02:18|07900|102098|900919|36.29M|36290000|0.028|4603444|0|5|2018-04-28|15/03/2018|-0.03||10780000||0.5450000166893|1|2018-04-03|15/12/2017|0.01||16640000||0.55199998617172|1
2024-01-22 16:02:28|07901|101094|601616|2.71B|2710000000|3.12|10480849|-7.2|28|2024-03-29|15/12/2023|||||3.1199998855591|1|2023-10-28|15/09/2023|||||3.3099999427795|1
2024-01-22 16:02:35|07902|100947|600851|7.05B|7050000000|5.71|4712832|-0.49|28|2023-10-28|15/09/2023|||||6.6700000762939|1|2023-08-26|15/06/2023|||||6.8000001907349|1
2024-01-22 16:02:41|07903|101174|900917|363.32M|363320000|0.299|445697|-9.14|28|2023-10-28|15/09/2023|||||0.29499998688698|1|2023-08-26|15/06/2023|||||0.3129999935627|1
2024-01-22 16:02:48|07904|100756|600619|6.16B|6160000000|5.62|43371307|2.21|28|2023-10-28|15/09/2023|||||6.9400000572205|1|2023-08-31|15/06/2023|||||6.0799999237061|1
2024-01-22 16:03:05|07905|101175|900910|268.93M|268930000|0.252|417502|-44.66|25|2023-10-28|15/09/2023|||||0.32800000905991|1|2023-08-31|15/06/2023|||||0.34200000762939|1
2024-01-22 16:03:10|07906|953924|603718|5.94B|5940000000|8.78|3696794|-17.03|28|2023-10-31|15/09/2023|||||11.689999580383|1|2023-08-22|15/06/2023|||||9.5500001907349|1
2024-01-22 16:03:17|07907|100688|600532|371.57M|371570000|0.72|16389744|-91.8|26|2023-04-28|15/03/2023|-0.04||12270000||3.5199999809265|1|2023-04-28|15/12/2022|-0.01||165700000||3.5199999809265|1
2024-01-22 16:03:24|07908|100765|600623|12.45B|12450000000|5.72|13440759|-8.35|29|2024-03-26|15/12/2023|||||5.7199997901917|1|2023-10-31|15/09/2023|||||6.3099999427795|1
2024-01-22 16:03:30|07909|101172|900909|841.92M|841920000|0.395|160581|-32.38|29|2024-03-26|15/12/2023|||||0.39500001072884|1|2023-10-31|15/09/2023|||||0.38499999046326|1
2024-01-22 16:03:36|07910|994546|603131|4.28B|4280000000|13.45|15562476|27.37|27|2023-10-31|15/09/2023|||||17.719999313354|1|2023-08-29|15/06/2023|||||11.89999961853|1
2024-01-22 16:03:42|07911|1162072|603192|2.57B|2570000000|18.00|1313081|-14.03|17|2023-04-28|15/03/2023|0.09||586000000||18.180000305176|1|2023-04-19|15/12/2022|-0.02||651700000||19.120000839233|1
2024-01-22 16:03:49|07912|101196|900939|63.89M|63890000|0.345|109675|-39.12|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2024-01-22 16:03:56|07913|100744|600605|4.90B|4900000000|23.08|4695870|147.73|25|2023-04-28|15/03/2023|0.04||24240000||14.529999732971|1|2023-03-06|15/12/2022|-0.05||38240000||10.760000228882|1
2024-01-22 16:04:03|07914|100862|600748|5.94B|5940000000|3.16|22645284|0|29|2024-03-26|15/12/2023|||||3.1600000858307|1|2023-10-28|15/09/2023|||||3.7400000095367|1
2024-01-22 16:04:09|07915|100282|600009|83.09B|83090000000|32.9|8391283|-46.06|31|2024-04-29|15/03/2024||0.18||3080000000|32.900001525879|1|2024-03-30|15/12/2023||0.085||2890000000|32.900001525879|1
2024-01-22 16:04:17|07916|100518|600315|12.88B|12880000000|18.66|3331672|-36.27|30|2024-03-16|15/12/2023||0.2871||1820000000|18.659999847412|1|2023-10-26|15/09/2023|0.14|0.139|1460000000|1470000000|23.680000305176|1
2024-01-22 16:04:24|07917|100804|600676|3.92B|3920000000|3.73|11014251|-0.5|25|2023-04-27|15/03/2023|-0.03||1030000000||4.0300002098083|1|2023-03-30|15/12/2022|0.27||1720000000||3.9500000476837|1
2024-01-22 16:04:33|07918|100866|600754|29.39B|29390000000|26.9|9968846|-50.29|31|2024-04-29|15/03/2024||0.01|||26.89999961853|1|2024-03-30|15/12/2023||0.08||3790000000|26.89999961853|1
2024-01-22 16:04:39|07919|101754|900934|1.39B|1390000000|1.312|236324|-35.41|31|2024-04-29|15/03/2024||0.0028|||1.3120000362396|1|2024-03-30|15/12/2023||0.0111||517920000|1.3120000362396|1
2024-01-22 16:04:45|07920|100779|600650|4.92B|4920000000|8.70|2061539|-10.51|29|2024-03-29|15/12/2023|||||8.6999998092651|1|2023-10-28|15/09/2023|||||9.4399995803833|1
2024-01-22 16:04:52|07921|101762|900914|247.67M|247670000|0.444|101340|-35.94|28|2024-03-29|15/12/2023|||||0.44400000572205|1|2023-10-28|15/09/2023|||||0.45199999213219|1
2024-01-22 16:04:58|07922|100753|600616|3.81B|3810000000|5.59|5485246|-14.61|29|2024-03-30|15/12/2023|||||5.5900001525879|1|2023-10-28|15/09/2023|||||6.2800002098083|1
2024-01-22 16:05:04|07923|101188|900929|152.70M|152700000|1.168|51909|-20.86|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2024-01-22 16:05:13|07924|100770|600639|10.55B|10550000000|9.21|5240526|-15.3|29|2024-04-12|15/12/2023|||||9.210000038147|1|2023-10-31|15/09/2023|||||11.130000114441|1
2024-01-22 16:05:19|07925|101176|900911|909.15M|909150000|0.810|239578|-12|28|2024-04-12|15/12/2023|||||0.81000000238419|1|2023-10-31|15/09/2023|||||0.88499999046326|1
2024-01-22 16:05:25|07926|100936|600838|2.70B|2700000000|6.56|18537868|5.75|25|2023-04-26|15/03/2023|0.04||21940000||6.1500000953674|1|2023-03-29|15/12/2022|0.05||24650000||6.6199998855591|1
2024-01-22 16:05:32|07927|100490|600272|2.43B|2430000000|9.83|8943350|7.88|25|2023-04-27|15/03/2023|0.04||199600000||8.8900003433228|1|2023-03-29|15/12/2022|0.03||197700000||9.6300001144409|1
2024-01-22 16:05:37|07928|101757|900943|102.79M|102790000|0.423|120340|-26.27|5|2018-04-28|15/03/2018|0.03||246100000||0.89700001478195|1|2018-03-30|15/12/2017|0.08||245700000||0.92299997806549|1
2024-01-22 16:05:43|07929|100346|600097|2.35B|2350000000|9.58|3413861|1.58|29|2024-03-29|15/12/2023|||||9.579999923706|1|2023-10-28|15/09/2023|||||9.1499996185303|1
2024-01-22 16:05:49|07930|997893|603960|3.14B|3140000000|11.62|5931067|-36.53|27|2023-10-28|15/09/2023|||||14.39999961853|1|2023-08-30|15/06/2023|||||16.329999923706|1
2024-01-22 16:05:55|07931|994625|603987|3.55B|3550000000|7.87|5033780|-44.91|27|2023-10-28|15/09/2023|||||10.079999923706|1|2023-08-26|15/06/2023|||||10.140000343323|1
2024-01-22 16:06:02|07932|1031322|603232|2.68B|2680000000|11.13|4221179|-28.89|27|2023-10-28|15/09/2023|0.1||||12.920000076294|1|2023-08-26|15/06/2023|0.05||||13.520000457764|1
2024-01-22 16:06:10|07933|994581|603633|3.30B|3300000000|7.50|9992948|-39.73|28|2024-04-27|15/12/2023||0.03|||7.5|1|2023-10-26|15/09/2023|0.06|0.06|287000000||9.3500003814697|1
2024-01-22 16:06:15|07934|994595|603777|4.33B|4330000000|12.90|3820813|-26.46|27|2023-10-27|15/09/2023|||||12.909999847412|1|2023-08-30|15/06/2023|||||14.130000114441|1
2024-01-22 16:06:21|07935|102965|603006|2.87B|2870000000|11.05|6714078|20.85|24|2022-10-27|15/09/2022|0.23||353200000||8.9300003051758|1|2022-08-26|15/06/2022|0.08||238800000||9.8500003814697|1
2024-01-22 16:06:27|07936|100946|600848|23.13B|23130000000|8.97|3923460|-23.5|29|2024-04-13|15/12/2023|||||8.9700002670288|1|2023-10-28|15/09/2023|||1230000000||10.720000267029|1
2024-01-22 16:06:32|07937|101187|900928|1.36B|1360000000|0.531|113509|-40.91|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2024-01-22 16:08:03|07938|101206|||||||0||
2024-01-22 16:08:09|07939|948392|603729|2.44B|2440000000|25.67|18104265|104.15|24|2022-10-27|15/09/2022|-0.23||81230000||12.970000267029|1|2022-08-25|15/06/2022|-0.21||89840000||14.199999809265|1
2024-01-22 16:08:15|07940|100790|600663|38.17B|38170000000|7.78|6696650|-18.26|30|2024-03-30|15/12/2023|||||7.7800002098083|1|2023-10-28|15/09/2023|||||9.1499996185303|1
2024-01-22 16:08:21|07941|101190|900932|1.58B|1580000000|0.328|1867206|-59.64|30|2024-03-30|15/12/2023|||||0.32800000905991|1|2023-10-28|15/09/2023|||||0.39399999380112|1
2024-01-22 16:08:27|07942|945172|603899|30.81B|30810000000|32.7|2866679|-41.01|29|2024-03-30|15/12/2023||0.525||7610000000|32.700000762939|1|2023-10-28|15/09/2023|0.53|0.53|5900000000|5900000000|38.090000152588|1
2024-01-22 16:08:43|07943|100309|600073|5.91B|5910000000|6.13|8574694|-18.17|29|2024-03-28|15/12/2023|||||6.1300001144409|1|2023-10-31|15/09/2023|||||7.1399998664856|1
2024-01-22 16:08:51|07944|100922|600822|4.33B|4330000000|8.51|13090506|13.46|25|2023-04-28|15/03/2023|0.28||2050000000||8.039999961853|1|2023-04-24|15/12/2022|0.07||912200000||7.75|1
2024-01-22 16:08:56|07945|101186|900927|177.56M|177560000|0.356|215631|-17.98|5|2018-04-28|15/03/2018|0.03||1810000000||0.76300001144409|1|2018-04-17|15/12/2017|0.03||1420000000||0.80699998140335|1
2024-01-22 16:09:03|07946|100935|600835|10.95B|10950000000|10.48|5345382|-7.14|29|2024-03-23|15/12/2023|||||10.479999542236|1|2023-10-28|15/09/2023|||||12.840000152588|1
2024-01-22 16:09:18|07947|101763|900925|891.83M|891830000|0.875|121230|-15.96|29|2024-03-23|15/12/2023|||||0.875|1|2023-10-28|15/09/2023|||||0.94900000095367|1
2024-01-22 16:09:24|07948|100964|600882|7.46B|7460000000|14.4|4679572|-52.7|28|2024-03-26|15/12/2023||0.0339||1240000000|14.39999961853|1|2023-10-28|15/09/2023|0.01|0.01|1010000000|1010000000|17.170000076294|1
2024-01-22 16:09:29|07949|1010634|603728|21.23B|21230000000|49.2|3188400|23.2|28|2024-04-30|15/12/2023||0.44||774950000|49.200000762939|1|2023-10-28|15/09/2023|0.07|0.4|610000000||62.849998474121|1
2024-01-22 16:09:35|07950|100762|600638|3.26B|3260000000|4.72|7295539|-12.52|25|2023-04-27|15/03/2023|0.01||549600000||5.2399997711182|1|2023-04-27|15/12/2022|-0.03||2010000000||5.2399997711182|1
2024-01-22 16:09:51|07951|100759|600628|4.17B|4170000000|6.34|6552541|-2.17|29|2024-04-13|15/12/2023|||||6.3400001525879|1|2023-10-31|15/09/2023|||||7.1700000762939|1
2024-01-22 16:09:57|07952|100933|600833|2.39B|2390000000|10.50|4434366|-1.15|25|2023-04-28|15/03/2023|0.13||459100000||12.159999847412|1|2023-03-31|15/12/2022|0.3||876700000||11.630000114441|1
2024-01-22 16:10:03|07953|100769|600637|22.83B|22830000000|6.64|20788009|6.38|29|2024-04-30|15/12/2023||0.03||2100000000|6.6399998664856|1|2023-10-31|15/09/2023||0.2083||1920000000|7.3099999427795|1
2024-01-22 16:10:14|07954|101092|601607|35.19B|35190000000|15.52|9709511|-15.05|31|2024-04-26|15/03/2024||0.53|||15.520000457764|1|2024-03-29|15/12/2023||0.425||62850000000|15.520000457764|1
2024-01-22 16:10:29|07955|100807|600679|4.49B|4490000000|8.50|12286318|4.67|25|2023-04-26|15/03/2023|0.03||351600000||7.9800000190735|1|2023-04-26|15/12/2022|-0.73||506900000||7.9800000190735|1
2024-01-22 16:10:37|07956|101173|900916|141.19M|141190000|0.272|407093|-29.29|5|2018-04-21|15/03/2018|0.01||164200000||0.7379999756813|1|2018-02-03|15/12/2017|0.03||341600000||0.78200000524521|1
2024-01-22 16:10:47|07957|100501|600284|5.66B|5660000000|5.74|10259010|-15.18|28|2024-03-30|15/12/2023|||||5.7399997711182|1|2023-10-31|15/09/2023|||||6.7699999809265|1
2024-01-22 16:10:54|07958|1054849|603659|41.01B|41010000000|18.87|11954797|-47.88|29|2024-04-13|15/12/2023||0.3||4740000000|18.870000839233|1|2024-04-10|15/03/2024|||||18.870000839233|1
2024-01-22 16:11:00|07959|100786|600662|10.44B|10440000000|4.47|6099572|-21.15|28|2023-10-27|15/09/2023|0.06||4750000000||5.210000038147|1|2023-08-30|15/06/2023|0.07||4570000000||5.8099999427795|1
2024-01-22 16:11:05|07960|996083|603579|2.81B|2810000000|20.25|1524708|4.41|28|2024-04-16|15/12/2023|||||20.25|1|2023-10-28|15/09/2023|||408000000||22.579999923706|1
2024-01-22 16:11:12|07961|953915|603108|10.18B|10180000000|16.70|50388476|52.26|29|2023-10-27|15/09/2023|||2370000000||16.290000915527|1|2023-08-30|15/06/2023|||||13.069999694824|1
2024-01-22 16:11:18|07962|100802|600689|2.09B|2090000000|10.08|9080752|24.21|25|2023-04-27|15/03/2023|0.01||283000000||8.0600004196167|1|2023-04-27|15/12/2022|-0.07||320300000||8.0600004196167|1
2024-01-22 16:11:23|07963|101182|900922|94.47M|94470000|0.469|144464|-12.16|5|2018-04-28|15/03/2018|0.01||350800000||0.97299998998642|1|2018-03-31|15/12/2017|-0.07||384300000||0.99400001764297|1
2024-01-22 16:11:29|07964|100758|600626|4.23B|4230000000|3.15|18434109|-7.24|27|2023-10-28|15/09/2023|||||3.6500000953674|1|2023-08-31|15/06/2023|||||3.5899999141693|1
2024-01-22 16:11:35|07965|100750|600613|3.55B|3550000000|6.47|15007165|-16.99|24|2022-10-28|15/09/2022|0.04||510600000||5.7800002098083|1|2022-08-30|15/06/2022|0.02||614000000||5.5799999237061|1
2024-01-22 16:11:40|07966|101169|900904|323.11M|323110000|0.606|323856|-13.54|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2024-01-22 16:11:47|07967|100934|600834|3.58B|3580000000|7.35|4125102|-4.73|28|2024-04-18|15/12/2023|||||7.3499999046326|1|2023-10-28|15/09/2023|||||8.0100002288818|1
2024-01-22 16:11:53|07968|942803|600604|8.06B|8060000000|4.19|16387625|-13.04|26|2023-04-26|15/03/2023|-0.02||245500000||5.0100002288818|1|2023-04-14|15/12/2022|0.04||319800000||5.5599999427795|1
2024-01-22 16:11:58|07969|942837|900902|292.24M|292240000|0.155|437357|-42.49|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2024-01-22 16:12:05|07970|100923|600823|4.17B|4170000000|1.11|31736740|-51.87|30|2024-03-30|15/12/2023|||||1.1100000143051|1|2023-10-28|15/09/2023||0.01||2610000000|1.2999999523163|1
2024-01-22 16:12:11|07971|1052667|603648|3.14B|3140000000|8.49|7759836|0.67|25|2023-04-27|15/03/2023|0.13||404100000||8.460000038147|1|2023-04-27|15/12/2022|0.13||416800000||8.460000038147|1
2024-01-22 16:12:18|07972|1056005|603365|3.79B|3790000000|14.32|1830415|7.3|27|2023-10-31|15/09/2023|||||14.489999771118|1|2023-08-29|15/06/2023|||||14.659999847412|1
2024-01-22 16:12:25|07973|100605|600420|11.61B|11610000000|8.52|9148669|-8.56|29|2024-03-30|15/12/2023|||||8.5200004577637|1|2023-10-28|15/09/2023|||||10.279999732971|1
2024-01-22 16:12:31|07974|1117911|603121|2.80B|2800000000|8.06|15453620|17.64|20|2023-04-25|15/03/2023|0.12||292700000||6.9299998283386|1|2023-04-25|15/12/2022|-0.07||277800000||6.9299998283386|1
2024-01-22 16:12:37|07975|100778|600649|8.59B|8590000000|3.36|15133578|-11.31|29|2024-03-30|15/12/2023|||||3.3599998950958|1|2023-10-31|15/09/2023|||||4.0599999427795|1
2024-01-22 16:12:44|07976|1054850|603683|2.62B|2620000000|9.84|3243898|27.84|23|2022-10-27|15/09/2022|0.05||396800000||9.1300001144409|1|2022-08-29|15/06/2022|-0.01||334400000||8.6300001144409|1
2024-01-22 16:12:50|07977|1054847|603499|2.63B|2630000000|12.90|4931440|45.66|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2024-01-22 16:12:56|07978|100757|600620|5.86B|5860000000|9.06|3760820|-16.8|26|2023-04-27|15/03/2023|0.01||66020000||11.989999771118|1|2023-04-07|15/12/2022|0.1||235200000||13.279999732971|1
2024-01-22 16:13:02|07979|996181|603330|3.07B|3070000000|6.8|7299406|-48.68|27|2023-10-28|15/09/2023|-0.06|0.67|390000000|2852000000|8.0600004196167|1|2023-08-31|15/06/2023|-0.01|0.72|274000000|274000000|8.1899995803833|1
2024-01-22 16:13:09|07980|1062259|603895|2.82B|2820000000|25.72|1827163|-0.33|23|2023-04-28|15/03/2023|0.07||194400000||24.719999313354|1|2022-10-27|15/09/2022|-0.02||147800000||23.909999847412|1
2024-01-22 16:13:15|07981|100776|600647|1.72B|1720000000|12.39|1653027|-9.23|25|2023-04-28|15/03/2023|-0.01||358500||12.14999961853|1|2023-04-28|15/12/2022|-0.1||385800||12.14999961853|1
2024-01-22 16:13:21|07982|100944|600846|5.68B|5680000000|9.08|9840699|8.36|26|2023-04-28|15/03/2023|0.13||1010000000||10.220000267029|1|2023-04-11|15/12/2022|0.27||1810000000||8.920000076294|1
2024-01-22 16:13:27|07983|994535|603030|3.42B|3420000000|2.57|11465696|0.38|28|2024-01-29|15/12/2023|||||2.5699999332428|1|2023-10-31|15/09/2023|||||3.4100000858307|1
2024-01-22 16:13:33|07984|100920|600820|17.51B|17510000000|5.45|22663545|5.74|30|2024-04-20|15/12/2023||0.51||65274000000|5.4499998092651|1|2023-10-28|15/09/2023|0.23|0.23|19340000000|75516000000|5.6500000953674|1
2024-01-22 16:13:39|07985|1024784|603226|2.09B|2090000000|5.68|6289688|16.5|23|2023-10-31|15/09/2023|-0.02||||5.6500000953674|1|2022-10-28|15/09/2022|0.01||151500000||4.9299998283386|1
2024-01-22 16:13:46|07986|100777|600648|10.26B|10260000000|8.90|3295516|-22.63|26|2023-04-27|15/03/2023|0.03||1480000000||11.909999847412|1|2023-04-12|15/12/2022|0.38||2330000000||12.64999961853|1
2024-01-22 16:13:51|07987|101177|900912|739.11M|739110000|0.645|102629|-28.15|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2024-01-22 16:13:58|07988|100772|600641|12.73B|12730000000|13.31|14073545|-23.68|28|2023-10-30|15/09/2023|||||15.909999847412|1|2023-08-25|15/06/2023|||265000000||15.359999656677|1
2024-01-22 16:14:04|07989|996070|603039|9.56B|9560000000|36.17|1211339|-39.64|28|2024-03-29|15/12/2023|||||36.169998168945|1|2023-10-28|15/09/2023|||492000000||52.700000762939|1
2024-01-22 16:14:12|07990|994549|603189|3.68B|3680000000|13.25|15503592|-10.4|29|2024-04-16|15/12/2023|||||13.25|1|2023-10-25|15/09/2023|||||13.760000228882|1
2024-01-22 16:14:18|07991|100785|600661|2.36B|2360000000|8.90|14360959|-11.14|24|2022-10-28|15/09/2022|0.44||198900000||8.5500001907349|1|2022-08-30|15/06/2022|-0.04||147200000||9.0600004196167|1
2024-01-22 16:14:25|07992|100925|600825|4.33B|4330000000|4.06|30098829|13.18|29|2024-03-29|15/12/2023|||||4.0599999427795|1|2023-10-27|15/09/2023|||||4.2600002288818|1
2024-01-22 16:14:31|07993|100845|600732|33.64B|33640000000|18.21|42671813|-53.68|28|2024-04-18|15/12/2023||0.11|||18.209999084473|1|2023-10-31|15/09/2023|0.32|0.42|6370000000|6370000000|20.420000076294|1
2024-01-22 16:14:39|07994|953912|603022|1.83B|1830000000|8.89|3609135|4.76|25|2023-04-24|15/03/2023|0.05||193500000||8.75|1|2023-04-24|15/12/2022|0.03||246300000||8.75|1
2024-01-22 16:14:45|07995|994547|603159|2.05B|2050000000|14.26|1459436|10.38|26|2023-04-25|15/03/2023|0.03||94970000||13.319999694824|1|2023-04-20|15/12/2022|0.09||166900000||14.039999961853|1
2024-01-22 16:14:51|07996|100924|600824|3.68B|3680000000|3.42|18615300|3.08|26|2023-04-24|15/03/2023|0.04||337800000||3.3900001049042|1|2023-04-24|15/12/2022|-0.28||246500000||3.3900001049042|1
2024-01-22 16:14:58|07997|1162070|603681|2.69B|2690000000|13.01|3166418|-40.77|19|2023-10-30|15/09/2023|||||13.420000076294|1|2023-08-29|15/06/2023|||1400000000||12.60000038147|1
2024-01-22 16:15:05|07998|100783|600655|23.73B|23730000000|6|12693883|-21.21|30|2024-03-22|15/12/2023||0.34||66549000000|6|1|2023-10-28|15/09/2023|0.00||12100000000|12100000000|7.1300001144409|1
2024-01-22 16:15:10|07999|100985|600895|25.83B|25830000000|16.28|78362214|39.24|30|2024-03-30|15/12/2023|||||16.280000686646|1|2023-10-26|15/09/2023|||||22.360000610352|1
2024-01-22 16:15:18|08000|100531|600320|15.70B|15700000000|2.93|15691097|-7.01|29|2024-03-29|15/12/2023|||||2.9300000667572|1|2023-10-31|15/09/2023|||||3.4700000286102|1
2024-01-22 16:15:24|08001|101199|900947|958.84M|958840000|0.179|478353|-26.77|28|2024-03-29|15/12/2023|||||0.179000005126|1|2023-10-31|15/09/2023|||||0.2039999961853|1
2024-01-22 16:15:32|08002|100441|600210|6.57B|6570000000|4.28|13083683|-15.44|29|2024-03-30|15/12/2023|||||4.2800002098083|1|2023-10-31|15/09/2023|0.1||2590000000|9608000000|5.3099999427795|1
2024-01-22 16:15:38|08003|101085|601515|6.98B|6980000000|3.79|17652501|-14.8|28|2023-10-31|15/09/2023|0.00||569000000||4.0199999809265|1|2023-08-30|15/06/2023|0.01||635000000||4.1900000572205|1
2024-01-22 16:15:45|08004|100696|600546|32.35B|32350000000|16.06|24986851|7.64|29|2024-03-30|15/12/2023||1|||16.059999465942|1|2023-10-28|15/09/2023||0.95|8220000000|8220000000|16.520000457764|1
2024-01-22 16:15:51|08005|100854|600740|11.79B|11790000000|4.48|15486289|-17.05|29|2024-04-23|15/12/2023||0.22|||4.4800000190735|1|2023-10-24|15/09/2023||0.24|||4.9400000572205|1
2024-01-22 16:15:57|08006|100754|600617|4.95B|4950000000|3.53|7341081|-10.9|26|2023-04-26|15/03/2023|0.08||5670000000||3.920000076294|1|2023-04-26|15/12/2022|0.07||4520000000||3.920000076294|1
2024-01-22 16:16:03|08007|101178|900913|315.56M|315560000|0.228|147931|-41.1|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2024-01-22 16:16:09|08008|100498|600281|2.16B|2160000000|4.13|9698147|-3.94|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2024-01-22 16:16:15|08009|100372|600123|16.20B|16200000000|10.78|20796010|-22.19|29|2024-04-23|15/12/2023||0.5615|||10.779999732971|1|2023-10-28|15/09/2023||0.5846|3140000000||9.1599998474121|1
2024-01-22 16:16:21|08010|101108|601699|64.94B|64940000000|21.28|18903374|4.51|30|2024-04-26|15/12/2023||1.01|||21.280000686646|1|2023-10-27|15/09/2023||0.95|11130000000||18.89999961853|1
2024-01-22 16:16:27|08011|100890|600809|248.62B|248620000000|202.23|3884640|-30.67|29|2024-04-26|15/12/2023||0.6632||4800000000|202.22999572754|1|2023-10-27|15/09/2023|2.18|2.18|7730000000|7740000000|242.88000488281|1
2024-01-22 16:16:33|08012|100912|600810|6.95B|6950000000|6.5|5246254|-12.74|28|2024-03-20|15/12/2023|||||6.5|1|2023-10-12|15/09/2023|||3800000000||7.539999961853|1
2024-01-22 16:16:39|08013|100773|600642|33.02B|33020000000|6.67|21018759|26.97|29|2024-04-30|15/12/2023||0.14|||6.6700000762939|1|2023-10-31|15/09/2023||0.15|||6.039999961853|1
2024-01-22 16:16:46|08014|100587|600392|15.07B|15070000000|8.35|11538239|-43.94|28|2024-03-29|15/12/2023|||||8.3500003814697|1|2023-10-28|15/09/2023|||||10.380000114441|1
2024-01-22 16:16:52|08015|100418|600183|38.45B|38450000000|16.15|16679654|3.99|31|2024-04-25|15/03/2024||0.1438||4230000000|16.14999961853|1|2024-03-29|15/12/2023||0.1714||4880000000|16.14999961853|1
2024-01-22 16:16:58|08016|100747|600609|5.43B|5430000000|3.98|11833441|2.79|25|2023-04-27|15/03/2023|0.04||1480000000||4.0900001525879|1|2023-04-10|15/12/2022|0.01||1460000000||4.1500000953674|1
2024-01-22 16:17:05|08017|100590|600396|3.80B|3800000000|2.550|5688278|-5.47|29|2024-03-29|15/12/2023|||||2.5499999523163|1|2023-10-27|15/09/2023|||||2.5699999332428|1
2024-01-22 16:17:11|08018|994610|603866|11.16B|11160000000|6.77|9050856|-45.66|29|2024-04-17|15/03/2024|||||6.7699999809265|1|2024-03-21|15/12/2023||0.15||1700000000|6.7699999809265|1
2024-01-22 16:17:17|08019|951038|603808|3.12B|3120000000|8.29|5631655|-12.19|28|2024-04-30|15/12/2023||0.56|||8.289999961853|1|2023-10-31|15/09/2023||0.12|691500000||11.659999847412|1
2024-01-22 16:17:23|08020|100698|600548|11.93B|11930000000|8.53|3761431|-1.53|30|2024-03-23|15/12/2023|||||8.5299997329712|1|2023-10-27|15/09/2023|0.258||2250000000||9.829999923706|1
2024-01-22 16:17:30|08021|101052|601139|17.86B|17860000000|6.11|11261559|-11.81|29|2024-04-30|15/12/2023||0.19|||6.1100001335144|1|2023-10-27|15/09/2023|0.16|0.12|7970000000|8000000000|6.7699999809265|1
2024-01-22 16:17:36|08022|945935|603118|5.86B|5860000000|7.20|23718318|-11.19|28|2023-10-30|15/09/2023|||||10.390000343323|1|2023-08-31|15/06/2023|||2230000000||11.229999542236|1
2024-01-22 16:17:43|08023|994548|603160|26.20B|26200000000|56.81|5425384|12.66|31|2024-04-24|15/03/2024||0.28||1180000000|56.810001373291|1|2024-04-11|15/12/2023||0.14||1190000000|56.810001373291|1
2024-01-22 16:17:51|08024|100396|600162|5.36B|5360000000|1.610|20183003|-8.65|26|2023-04-27|15/03/2023|0.03||1190000000||1.8700000047684|1|2023-04-07|15/12/2022|0.03||3240000000||1.789999961853|1
2024-01-22 16:17:55|08025|1031218|603063|10.65B|10650000000|23.61|4325033|-19.67|27|2024-04-19|15/12/2023||0.34|||23.610000610352|1|2023-10-20|15/09/2023|0.45|0.3|1070000000|1070000000|23.5|1
2024-01-22 16:18:02|08026|100630|600446|9.23B|9230000000|9.46|13213039|-25.19|28|2023-10-27|15/09/2023|||||12.239999771118|1|2023-08-29|15/06/2023|||||13.630000114441|1
2024-01-22 16:18:10|08027|996075|603228|15.96B|15960000000|18.42|4155523|-12.04|28|2024-04-27|15/12/2023||0.55|||18.420000076294|1|2023-10-31|15/09/2023|0.37|0.37|||20.969999313354|1
2024-01-22 16:18:17|08028|997535|603991|3.04B|3040000000|39.66|3632554|12.97|25|2023-04-26|15/03/2023|-0.06||27700000||36.180000305176|1|2023-04-26|15/12/2022|-0.09||56290000||36.180000305176|1
2024-01-22 16:18:23|08029|1031229|603978|2.36B|2360000000|14.02|1448381|-21.75|25|2023-04-24|15/03/2023|-0.08||267300000||17.290000915527|1|2023-04-24|15/12/2022|-0.42||423500000||17.290000915527|1
2024-01-22 16:18:30|08030|1008681|603050|3.92B|3920000000|16.90|6181625|33.69|28|2024-04-18|15/12/2023|||||16.89999961853|1|2023-10-21|15/09/2023|||980000000|980000000|15.859999656677|1
2024-01-22 16:18:39|08031|100729|600587|10.27B|10270000000|21.7|7546236|-11.03|29|2024-03-29|15/12/2023|||||21.700000762939|1|2023-10-25|15/09/2023|||2240000000||22.180000305176|1
2024-01-22 16:18:45|08032|100637|600481|14.21B|14210000000|7.47|17639775|-38.4|30|2024-04-18|15/03/2024|||||7.4699997901917|1|2024-03-20|15/12/2023|||||7.4699997901917|1
2024-01-22 16:18:51|08033|951034|603318|3.02B|3020000000|6.43|6536187|-23.88|26|2023-04-27|15/03/2023|0.04||870300000||7.5500001907349|1|2023-03-21|15/12/2022|0.02||1140000000||8.1199998855591|1
2024-01-22 16:18:57|08034|100940|600839|20.73B|20730000000|4.38|284077997|65.25|29|2023-10-26|15/09/2023|||||6.6999998092651|1|2023-08-21|15/06/2023|||||3.960000038147|1
2024-01-22 16:19:03|08035|100797|600674|65.72B|65720000000|14.13|15164702|15.38|31|2024-04-19|15/03/2024|||||14.130000114441|1|2024-04-12|15/12/2023||0.1688||514100000|14.130000114441|1
2024-01-22 16:19:09|08036|101065|601208|8.85B|8850000000|9.59|8204056|-18.83|28|2024-03-28|15/12/2023||0.1257||1340000000|9.5900001525879|1|2023-10-19|15/09/2023|0.0931|0.093|997000000|998000000|11.689999580383|1
2024-01-22 16:19:17|08037|101046|601107|6.57B|6570000000|4.09|11564415|13.8|30|2024-03-28|15/12/2023|||||4.0900001525879|1|2023-10-26|15/09/2023|||||3.9800000190735|1
2024-01-22 16:19:23|08038|1162078|603327|7.71B|7710000000|10.57|8267466|-6.37|20|2024-03-14|15/12/2023|||||10.569999694824|1|2023-10-28|15/09/2023|0.12||553000000||12.439999580383|1
2024-01-22 16:19:29|08039|100806|600678|2.25B|2250000000|6.31|33689620|13.68|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2024-01-22 16:19:37|08040|101156|603077|20.16B|20160000000|2.300|46571609|-26.33|28|2023-10-21|15/09/2023|||2340000000||2.3199999332428|1|2023-08-30|15/06/2023|||1700000000||2.460000038147|1
2024-01-22 16:19:42|08041|1024789|603679|2.31B|2310000000|14.13|9908067|21.33|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2024-01-22 16:19:49|08042|100383|600137|1.59B|1590000000|16.03|1849227|11.05|26|2023-04-28|15/03/2023|0.03||62790000||14.470000267029|1|2023-04-24|15/12/2022|0.07||126400000||14.130000114441|1
2024-01-22 16:19:54|08043|100642|600466|1.21B|1210000000|0.40|214619461|-65.52|26|2023-08-31|15/06/2023|||||0.40000000596046|1|2023-04-28|15/03/2023|-0.22||4500000000||0.47999998927116|1
2024-01-22 16:20:01|08044|100353|600101|3.04B|3040000000|7.07|5704746|-14.45|26|2023-04-26|15/03/2023|0.14||651600000||8.3999996185303|1|2023-03-31|15/12/2022|0.03||665300000||8.4499998092651|1
2024-01-22 16:20:09|08045|100306|600039|62.49B|62490000000|7.08|18633313|-36.83|29|2023-10-31|15/09/2023|0.24||23040000000||7.8099999427795|1|2023-08-31|15/06/2023|0.21||35600000000||8.9700002670288|1
2024-01-22 16:20:14|08046|101159|603333|3.50B|3500000000|5.64|31397840|-1.59|27|2023-10-20|15/09/2023|||||4.6100001335144|1|2023-07-29|15/06/2023|||||4.9899997711182|1
2024-01-22 16:20:21|08047|100887|600779|25.10B|25100000000|50.57|3283723|-37.9|28|2024-04-27|15/12/2023||0.4969||1090000000|50.569999694824|1|2023-10-31|15/09/2023|1.68|1.63|2060000000|2060000000|59.5|1
2024-01-22 16:20:26|08048|1162050|603317|12.91B|12910000000|11.51|4799205|-33.83|20|2024-03-28|15/12/2023||0.11||926210000|11.510000228882|1|2023-10-28|15/09/2023|0.11|0.1067|808000000|808210000|14.020000457764|1
2024-01-22 16:20:33|08049|100819|600702|29.41B|29410000000|86.9|7188795|-45.75|29|2024-03-20|15/12/2023||1.62|||86.900001525879|1|2023-10-26|15/09/2023|1.13|1.31|1720000000|1720000000|110.59999847412|1
2024-01-22 16:20:40|08050|100385|600139|489.8M|489800000|0.74|39185806|-29.52|24|2022-10-28|15/09/2022|-0.05||22940||1.9199999570847|1|2022-08-30|15/06/2022|-0.05||22940||3.9000000953674|1
2024-01-22 16:20:45|08051|100667|600505|2.71B|2710000000|7.24|7862519|-0.25|28|2024-04-12|15/12/2023|||||7.2399997711182|1|2023-10-28|15/09/2023|||||7.6700000762939|1
2024-01-22 16:20:51|08052|945936|603969|4.94B|4940000000|5.82|22674484|19.33|30|2024-04-17|15/12/2023|||||5.8200001716614|1|2023-10-31|15/09/2023|||||5.4899997711182|1
2024-01-22 16:20:57|08053|1056015|603970|4.44B|4440000000|16.54|1803611|-40.88|28|2024-04-19|15/12/2023|||||16.540000915527|1|2023-10-28|15/09/2023|||||15.979999542236|1
2024-01-22 16:21:02|08054|100624|600459|9.98B|9980000000|12.86|4193819|-18|29|2024-04-18|15/12/2023|||||12.859999656677|1|2023-10-27|15/09/2023|||12570000000|12570000000|14.359999656677|1
2024-01-22 16:21:09|08055|100658|600500|13.88B|13880000000|3.78|12663839|-43.02|29|2024-04-30|15/12/2023||0.17|||3.7799999713898|1|2023-10-28|15/09/2023||0.12|||4.960000038147|1
2024-01-22 16:21:15|08056|100360|600109|30.84B|30840000000|8.09|32174052|-16.18|31|2024-04-25|15/03/2024||0.178||2070000000|8.0900001525879|1|2024-04-25|15/12/2023||0.12||2000000000|8.0900001525879|1
2024-01-22 16:21:20|08057|942827|603126|3.65B|3650000000|5.83|4772552|-14.19|26|2023-04-28|15/03/2023|0.06||603200000||7.8000001907349|1|2023-04-11|15/12/2022|0.05||1130000000||8.670000076294|1
2024-01-22 16:21:27|08058|100998|600970|25.95B|25950000000|9.69|12977395|8.78|29|2024-03-27|15/12/2023||0.32|||9.6899995803833|1|2023-10-26|15/09/2023|0.24|0.24|10960000000|10960000000|10.029999732971|1
2024-01-22 16:21:34|08059|100544|600335|11.07B|11070000000|7.22|35743612|-21.01|27|2023-10-27|15/09/2023|||||7.4000000953674|1|2023-08-25|15/06/2023|||||7.5700001716614|1
2024-01-22 16:21:40|08060|100629|600444|1.86B|1860000000|12.43|7152170|0.6|25|2023-04-25|15/03/2023|0.07||128700000||12.119999885559|1|2023-04-12|15/12/2022|0.06||283700000||12.819999694824|1
2024-01-22 16:21:46|08061|100963|600871|7.17B|7170000000|1.67|38143283|-18.31|30|2024-03-27|15/12/2023|||||1.6699999570847|1|2023-10-27|15/09/2023|0.006||||1.9400000572205|1
2024-01-22 16:21:50|08062|20144|600688|9.85B|9850000000|2.53|19798963|-18.46|31|2024-04-24|15/03/2024||-0.02|||2.5299999713898|1|2024-03-21|15/12/2023||0.0539||19590000000|2.5299999713898|1
2024-01-22 16:21:56|08063|1162082|603927|14.77B|14770000000|23.45|4215987|-20.84|20|2024-04-12|15/12/2023|||||23.450000762939|1|2023-10-27|15/09/2023|||1290000000||31.090000152588|1
2024-01-22 16:22:02|08064|1122728|601598|32.39B|32390000000|4.89|24648334|28.11|29|2024-03-23|15/12/2023||0.27||47837000000|4.8899998664856|1|2023-10-26|15/09/2023|0.1349|0.13|24940000000|23942000000|4.710000038147|1
2024-01-22 16:22:08|08065|994593|603737|21.44B|21440000000|39.65|2576024|-66.46|28|2024-04-20|15/12/2023||0.518||4020000000|39.650001525879|1|2023-10-13|15/09/2023|0.46|0.4674|3670000000|3680000000|64.199996948242|1
2024-01-22 16:22:16|08066|1073385|600929|9.18B|9180000000|5.38|7497086|-30.59|27|2024-04-09|15/12/2023|||||5.3800001144409|1|2023-10-26|15/09/2023|||||6.25|1
2024-01-22 16:22:22|08067|1056014|603916|3.96B|3960000000|8.93|3220132|-40.16|29|2024-03-27|15/12/2023||2.06|||8.9300003051758|1|2023-10-27|15/09/2023|||918000000||11.279999732971|1
2024-01-22 16:22:30|08068|101164|603366|4.41B|4410000000|5.41|9996950|-4.68|28|2023-10-27|15/09/2023|||||5.5900001525879|1|2023-08-16|15/06/2023|||||6.1199998855591|1
2024-01-22 16:22:37|08069|101088|601555|34.10B|34100000000|6.69|43021268|-4.84|31|2024-04-29|15/03/2024||||3280000000|6.6900000572205|1|2024-04-27|15/12/2023||||3390000000|6.6900000572205|1
2024-01-22 16:22:43|08070|994524|601900|10.05B|10050000000|11.14|21749504|44.87|28|2024-04-25|15/12/2023||0.45||2780000000|11.140000343323|1|2023-10-27|15/09/2023|0.3|0.3|2390000000|2390000000|14.199999809265|1
2024-01-22 16:22:50|08071|100569|600369|24.65B|24650000000|3.64|42090659|-6.42|29|2024-03-30|15/12/2023|||||3.6400001049042|1|2023-10-31|15/09/2023|||||4.0999999046326|1
2024-01-22 16:22:56|08072|100508|600292|4.29B|4290000000|5.36|7450574|0.35|29|2024-03-30|15/12/2023|||||5.3600001335144|1|2023-10-27|15/09/2023|||||6.0199999809265|1
2024-01-22 16:23:02|08073|945166|601021|51.57B|51570000000|52.28|3314817|-14.16|31|2024-04-30|15/12/2023||0.1945||4350000000|52.279998779297|1|2024-04-26|15/03/2024||0.569||4650000000|52.279998779297|1
2024-01-22 16:23:08|08074|100959|600866|6.98B|6980000000|4.11|7151858|-27.91|28|2024-03-26|15/12/2023|||||4.1100001335144|1|2023-10-31|15/09/2023|||||5.0999999046326|1
2024-01-22 16:23:13|08075|1162037|603290|28.91B|28910000000|163.29|2055856|-51.05|20|2024-04-25|15/03/2024||1.45||1060000000|163.28999328613|1|2024-04-08|15/12/2023||1.43||1100000000|163.28999328613|1
2024-01-22 16:23:19|08076|100379|600131|16.86B|16860000000|13.66|9272540|-16.76|28|2024-04-01|15/12/2023||0.84|||13.659999847412|1|2023-10-28|15/09/2023|0.08||1110000000|7615000000|13.859999656677|1
2024-01-22 16:23:25|08077|100675|600517|24.88B|24880000000|4.24|10713725|-13.01|29|2023-10-26|15/09/2023|||||4.789999961853|1|2023-08-30|15/06/2023|||||5.2600002288818|1
2024-01-22 16:23:31|08078|994577|603585|2.39B|2390000000|12.97|828677|-26.87|25|2023-04-28|15/03/2023|0.12||552100000||17.549999237061|1|2023-04-28|15/12/2022|0.16||715500000||17.549999237061|1
2024-01-22 16:23:37|08079|100827|600710|8.66B|8660000000|6.51|8631463|14.14|28|2024-04-13|15/12/2023||0.1|||6.5100002288818|1|2023-10-26|15/09/2023|0.28|0.27|31580000000||7.2199997901917|1
2024-01-22 16:23:43|08080|100328|600077|516.98M|516980000|0.41|14777732|-85.14|26|2023-08-31|15/06/2023|||||0.40999999642372|1|2023-04-29|15/12/2022|-2.74||1180000000||1.4900000095367|1
2024-01-22 16:23:49|08081|100930|600830|3.40B|3400000000|7.34|15153435|15.43|29|2024-03-09|15/12/2023|||||7.3400001525879|1|2023-10-31|15/09/2023|||||6.2699999809265|1
2024-01-22 16:23:55|08082|1031222|603612|6.84B|6840000000|12.3|4622121|-55.53|27|2023-10-27|15/09/2023|||3800000000||16.579999923706|1|2023-08-31|15/06/2023|-0.251||3910000000|3910000000|16.719999313354|1
2024-01-22 16:24:03|08083|100716|600571|5.47B|5470000000|11.46|41966344|20.88|29|2024-03-29|15/12/2023|||||11.460000038147|1|2023-10-31|15/09/2023|||||9.4499998092651|1
2024-01-22 16:24:10|08084|1057310|603890|3.87B|3870000000|8.87|19752716|-2.14|25|2023-04-27|15/03/2023|-0.07||694600000||8.5|1|2023-04-27|15/12/2022|-0.1||799400000||8.5|1
2024-01-22 16:24:15|08085|994600|603800|5.27B|5270000000|24.04|1243602|-7.13|28|2023-10-31|15/09/2023|0.18||460500000||29|1|2023-08-16|15/06/2023|||670000000|670000000|32.25|1
2024-01-22 16:24:21|08086|1024790|603380|3.23B|3230000000|19.81|4482257|-23.68|27|2024-04-01|15/12/2023|||||19.809999465942|1|2023-10-31|15/09/2023|||509000000||23.760000228882|1
2024-01-22 16:24:27|08087|1141906|688022|3.18B|3180000000|17.08|3207257|-69.44|23|2023-10-31|15/09/2023|||||24.209999084473|1|2023-08-01|15/06/2023|||531000000|530000000|32.569999694824|1
2024-01-22 16:24:33|08088|1141890|688001|11.97B|11970000000|25.86|1972591|-12.26|23|2024-04-30|15/12/2023||0.13|||25.860000610352|1|2023-10-31|15/09/2023||0.4|||30.89999961853|1
2024-01-22 16:24:39|08089|1052658|603183|2.13B|2130000000|4.17|6610968|-4.09|28|2024-04-16|15/12/2023|||||4.1700000762939|1|2023-10-28|15/09/2023|||||4.710000038147|1
2024-01-22 16:24:45|08090|1054854|603922|3.17B|3170000000|25.13|770456|18.86|23|2022-10-25|15/09/2022|-0.02||136300000||26.430000305176|1|2022-08-29|15/06/2022|-0.09||109900000||26.079999923706|1
2024-01-22 16:24:52|08091|994584|603660|3.68B|3680000000|7.23|31557292|38.03|28|2024-03-20|15/12/2023|||||7.2300000190735|1|2023-10-28|15/09/2023|||||6.2399997711182|1
2024-01-22 16:24:58|08092|994605|603828|2.01B|2010000000|3.25|12386293|3.88|28|2023-10-31|15/09/2023|||||3.5999999046326|1|2023-08-30|15/06/2023|||||3.8499999046326|1
2024-01-22 16:25:05|08093|1118183|603332|2.10B|2100000000|9.51|11511306|-5.62|20|2023-04-24|15/03/2023|-0.08||195800000||10.239999771118|1|2023-04-24|15/12/2022|-0.05||261300000||10.239999771118|1
2024-01-22 16:25:11|08094|994626|603990|3.25B|3250000000|10.33|5176304|-45.81|27|2023-10-28|15/09/2023|||350000000||13.199999809265|1|2023-08-18|15/06/2023|||||15.079999923706|1
2024-01-22 16:25:19|08095|100849|600736|5.02B|5020000000|4.25|13208828|-7.8|27|2023-10-28|15/09/2023|||||4.7699999809265|1|2023-08-30|15/06/2023|||||5.3600001335144|1
2024-01-22 16:25:26|08096|1057305|603283|12.88B|12880000000|63.4|5525796|57.43|27|2023-10-31|15/09/2023|||1200000000||50.599998474121|1|2023-08-18|15/06/2023|||689000000||41.950000762939|1
2024-01-22 16:25:31|08097|1141892|688003|6.17B|6170000000|29.7|1218408|-9.89|21|2023-10-31|15/09/2023|||365000000|365000000|34.459999084473|1|2023-08-26|15/06/2023|0.19||331000000|331000000|36.380001068115|1
2024-01-22 16:25:38|08098|994620|603928|2.29B|2290000000|10.96|1852194|5.2|23|2022-10-27|15/09/2022|0.13||415800000||11.310000419617|1|2022-08-25|15/06/2022|0.12||441700000||13.220000267029|1
2024-01-22 16:25:44|08099|100402|600169|7.34B|7340000000|2.140|14317295|-8.57|26|2023-04-26|15/03/2023|0.01||1950000000||2.3599998950958|1|2023-04-26|15/12/2022|0.03||1920000000||2.3599998950958|1
2024-01-22 16:25:50|08100|100792|600665|2.96B|2960000000|3.32|8883054|-3.01|28|2024-03-28|15/12/2023|||||3.3199999332428|1|2023-10-28|15/09/2023|||8290000000|5210000000|3.8599998950958|1
2024-01-22 16:25:56|08101|101006|601000|21.93B|21930000000|3.63|34854415|34.51|29|2024-03-29|15/12/2023|||||3.6300001144409|1|2023-10-28|15/09/2023|||||3.6300001144409|1
2024-01-22 16:26:02|08102|100600|600409|10.45B|10450000000|4.94|15426651|-22.9|29|2023-10-27|15/09/2023|0.09||5400000000||5.5199999809265|1|2023-08-26|15/06/2023|0.12||5560000000|5560000000|5.8699998855591|1
2024-01-22 16:26:08|08103|1024794|603938|5.89B|5890000000|14.97|4117015|-39.85|28|2024-04-12|15/12/2023|||||14.970000267029|1|2023-10-27|15/09/2023|||||16.170000076294|1
2024-01-22 16:26:14|08104|998088|603133|1.35B|1350000000|6.43|1583895|-42.87|25|2023-04-26|15/03/2023|-0.05||30120000||6.6599998474121|1|2023-04-26|15/12/2022|-0.27||22460000||6.6599998474121|1
2024-01-22 16:26:19|08105|100689|600535|22.87B|22870000000|14.94|15788970|36.8|31|2024-04-23|15/03/2024||0.65|||14.939999580383|1|2024-04-16|15/12/2023||0.29|||14.939999580383|1
2024-01-22 16:26:24|08106|100343|600089|71.28B|71280000000|14.04|30004346|-32.67|30|2024-04-09|15/12/2023||||92967000000|14.039999961853|1|2023-10-28|15/09/2023|||||14.109999656677|1
2024-01-22 16:26:30|08107|100540|600330|8.81B|8810000000|6.93|16816347|-36.64|29|2024-04-16|15/12/2023|||||6.9299998283386|1|2023-10-28|15/09/2023|||900000000|900000000|8.6099996566772|1
2024-01-22 16:26:36|08108|1054844|603289|2.51B|2510000000|8.39|8125288|-17.76|25|2023-04-21|15/03/2023|0.12||289700000||9.460000038147|1|2023-04-14|15/12/2022|-0.02||272300000||10.140000343323|1
2024-01-22 16:26:42|08109|100733|600590|4.65B|4650000000|5.30|9194762|-7.73|28|2023-10-28|15/09/2023|||||6.7800002098083|1|2023-08-31|15/06/2023|||||6.4299998283386|1
2024-01-22 16:26:48|08110|100664|600512|3.71B|3710000000|2.300|13714294|-8.75|28|2024-04-16|15/12/2023|||||2.2999999523163|1|2023-10-28|15/09/2023|||800000000||2.5599999427795|1
2024-01-22 16:26:53|08111|994617|603900|2.14B|2140000000|6.08|3208715|-1.81|27|2024-04-19|15/12/2023|||||6.0799999237061|1|2023-10-28|15/09/2023|||||6.3099999427795|1
2024-01-22 16:27:01|08112|951037|603789|2.35B|2350000000|8.82|9458616|7.34|25|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2024-01-22 16:27:07|08113|1008996|603096|2.75B|2750000000|16.99|2476480|-6.24|27|2023-10-28|15/09/2023|||217000000|260000000|17.309999465942|1|2023-08-11|15/06/2023|||235000000||19.430000305176|1
2024-01-22 16:27:13|08114|1162099|605168|8.77B|8770000000|54.68|2868651|-44.08|20|2024-04-30|15/12/2023||3.51|||54.680000305176|1|2024-04-15|15/03/2024|||||54.680000305176|1
2024-01-22 16:27:20|08115|100724|600582|22.51B|22510000000|5.36|22221427|6.29|29|2024-03-21|15/12/2023||0.11|||5.3600001335144|1|2023-10-26|15/09/2023||0.14|||4.960000038147|1
2024-01-22 16:27:26|08116|100903|600800|3.70B|3700000000|3.26|10398847|-7.28|25|2023-04-27|15/03/2023|-0.09||520500000||3.7699999809265|1|2023-03-14|15/12/2022|0.2||2810000000||3.9300000667572|1
2024-01-22 16:27:32|08117|1162034|601162|25.82B|25820000000|2.91|135275185|-4.49|17|2023-04-27|15/03/2023|0.06||1400000000||2.9100000858307|1|2023-04-27|15/12/2022|0.06||-106200000||2.9100000858307|1
2024-01-22 16:27:37|08118|1072213|603712|20.01B|20010000000|25.38|6597233|-22.46|28|2024-03-28|15/12/2023|||||25.379999160767|1|2023-10-28|15/09/2023|||885000000|885000000|24.920000076294|1
2024-01-22 16:27:43|08119|100633|600468|5.47B|5470000000|4.94|47191217|20.56|26|2023-04-27|15/03/2023|0.03||500200000||4.7199997901917|1|2023-04-25|15/12/2022|0.02||483300000||4.7199997901917|1
2024-01-22 16:27:49|08120|100968|600874|3.84B|3840000000|5.03|6174867|-15.68|30|2024-03-23|15/12/2023|||||5.0300002098083|1|2023-10-25|15/09/2023|||||5.5999999046326|1
2024-01-22 16:27:55|08121|100333|600082|2.09B|2090000000|3.15|9695888|-0.29|23|2022-10-28|15/09/2022|-0.02||78150000||3.579999923706|1|2022-08-30|15/06/2022|-0.02||108400000||3.329999923706|1
2024-01-22 16:28:01|08122|100832|600717|11.34B|11340000000|3.84|12512598|-3.59|29|2024-03-23|15/12/2023|||||3.8399999141693|1|2023-10-27|15/09/2023|||||4.2399997711182|1
2024-01-22 16:28:08|08123|100533|600322|2.13B|2130000000|1.890|59925431|-13.79|29|2024-04-11|15/12/2023|||||1.8899999856949|1|2023-10-28|15/09/2023|||||2.25|1
2024-01-22 16:28:14|08124|101195|900938|867.89M|867890000|0.150|312775|-30.32|17|2023-10-31|15/09/2023|||||0.18099999427795|1|2023-08-19|15/06/2023|||||0.18400000035763|1
2024-01-22 16:28:20|08125|100649|600488|4.73B|4730000000|4.18|7977676|2.97|29|2024-03-29|15/12/2023|||||4.1799998283386|1|2023-10-28|15/09/2023|||||5.0999999046326|1
2024-01-22 16:28:27|08126|100539|600329|9.64B|9640000000|29.63|8200709|-1.91|30|2024-03-30|15/12/2023|||||29.629999160767|1|2023-10-31|15/09/2023|||1710000000||32.450000762939|1
2024-01-22 16:28:32|08127|999087|603717|2.00B|2000000000|6.68|7150835|-0.96|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2024-01-22 16:28:40|08128|994510|601020|6.82B|6820000000|8.49|16278342|-33.43|26|2023-04-26|15/03/2023|0.03||153100000||18.661999893188|0.71428571428571|2023-04-26|15/12/2022|0.02||11860000||18.661999893188|0.71428571428571
2024-01-22 16:28:46|08129|100442|600211|10.46B|10460000000|41.27|3044378|17.61|29|2024-03-27|15/12/2023|||||41.270000457764|1|2023-10-27|15/09/2023|||||46.490001678467|1
2024-01-22 16:28:53|08130|100547|600338|9.28B|9280000000|9.96|17596306|-55.32|27|2023-10-28|15/09/2023|||||14.430000305176|1|2023-08-18|15/06/2023|||||16.569999694824|1
2024-01-22 16:28:59|08131|100536|600326|4.76B|4760000000|3.76|46173669|-13.59|26|2023-04-28|15/03/2023|-0.09||531900000||6.6700000762939|1|2023-04-18|15/12/2022|-0.31||1060000000||7.1700000762939|1
2024-01-22 16:29:05|08132|100863|600749|2.58B|2580000000|11.43|3208190|3.42|25|2023-04-27|15/03/2023|-0.04||25390000||13.630000114441|1|2023-03-30|15/12/2022|-0.06||25330000||12.560000419617|1
2024-01-22 16:29:11|08133|100881|600773|7.80B|7800000000|9.20|6541039|-47.59|26|2023-04-28|15/03/2023|0.03||630600000||14.039999961853|1|2023-04-28|15/12/2022|0.04||730200000||14.039999961853|1
2024-01-22 16:29:18|08134|1031223|603676|3.96B|3960000000|8.82|2478219|-41.58|25|2023-10-25|15/09/2023|||||10.029999732971|1|2023-08-23|15/06/2023|||||10.409999847412|1
2024-01-22 16:29:24|08135|100701|600551|4.47B|4470000000|9.08|6431736|-4.68|27|2023-10-28|15/09/2023|||||11.020000457764|1|2023-08-25|15/06/2023|||||11.210000038147|1
2024-01-22 16:29:30|08136|100960|600867|18.92B|18920000000|9.33|24713152|-1.4|31|2024-04-26|15/03/2024||0.14||814820000|9.329999923706|1|2024-04-08|15/12/2023||0.11||789640000|9.329999923706|1
2024-01-22 16:29:37|08137|100565|600365|1.38B|1380000000|3.22|5086330|-18.8|23|2022-10-28|15/09/2022|-0.05||146400000||4.2699999809265|1|2022-08-19|15/06/2022|-0.01||112900000||4.0100002288818|1
2024-01-22 16:29:43|08138|101067|601233|30.04B|30040000000|12.36|14615554|-15.23|29|2024-04-27|15/12/2023||0.3584||20330000000|12.359999656677|1|2023-10-28|15/09/2023|0.33|0.33|24850000000|24850000000|14.010000228882|1
2024-01-22 16:29:49|08139|100720|600577|7.73B|7730000000|3.67|20529454|-13.73|29|2024-04-26|15/03/2024||0.08|||3.670000076294|1|2024-02-28|15/12/2023||0.07|||3.670000076294|1
2024-01-22 16:29:54|08140|100617|600438|118.27B|118270000000|25.93|33677399|-37.8|29|2024-04-30|15/12/2023||0.5085||75950000000|25.930000305176|1|2023-10-26|15/09/2023|0.67|0.6411|37350000000|37350000000|28.959999084473|1
2024-01-22 16:30:00|08141|100873|600763|21.37B|21370000000|65.25|3769424|-59.34|31|2024-04-26|15/12/2023||0.3638||730410000|65.25|1|2024-04-26|15/03/2024||0.6067||848890000|65.25|1
2024-01-22 16:30:08|08142|102961|600780|8.03B|8030000000|6.87|9278422|9.65|29|2024-03-29|15/12/2023|||||6.8699998855591|1|2023-10-28|15/09/2023|||||9.2200002670288|1
2024-01-22 16:30:17|08143|994580|603608|2.23B|2230000000|5.31|20010218|30.66|28|2023-10-28|15/09/2023|||||4.5799999237061|1|2023-08-30|15/06/2023|||||4.8099999427795|1
2024-01-22 16:30:25|08144|1141901|688015|3.16B|3160000000|15.77|616435|-32.02|22|2024-04-05|15/12/2023|||||15.770000457764|1|2023-10-28|15/09/2023|0.07||443000000||17.799999237061|1
2024-01-22 16:30:31|08145|994514|601163|11.86B|11860000000|14.52|4546216|13.88|28|2023-10-27|15/09/2023|||2680000000||15.010000228882|1|2023-08-30|15/06/2023|||2740000000||15.85000038147|1
2024-01-22 16:30:38|08146|100702|600552|10.00B|10000000000|10.33|16329291|9.65|29|2024-01-19|15/12/2023|0.05||||11.270000457764|1|2023-10-31|15/09/2023|0.02||1640000000|1640000000|11.710000038147|1
2024-01-22 16:30:43|08147|100363|600100|20.27B|20270000000|5.90|80258132|37.5|28|2023-10-28|15/09/2023|||||8.4899997711182|1|2023-08-31|15/06/2023|||||7.1500000953674|1
2024-01-22 16:30:50|08148|100730|600600|54.39B|54390000000|69.31|4369170|-32.53|31|2024-05-01|15/03/2024|||||69.309997558594|1|2024-03-27|15/12/2023||-0.6762||3540000000|69.309997558594|1
2024-01-22 16:30:55|08149|1043309|603721|3.11B|3110000000|23.28|17220398|50.18|27|2023-10-28|15/09/2023|||||16.10000038147|1|2023-08-26|15/06/2023|||||17.319999694824|1
2024-01-22 16:31:01|08150|994579|603600|4.19B|4190000000|12.55|7017656|20.91|28|2023-10-28|15/09/2023|||964000000|964000000|9.6000003814697|1|2023-08-30|15/06/2023|||840000000|840000000|9.8199996948242|1
2024-01-22 16:31:07|08151|101059|601231|29.78B|29780000000|13.4|5022141|-18.29|31|2024-04-24|15/03/2024||0.1813||13490000000|13.39999961853|1|2024-04-02|15/12/2023||0.2952||18060000000|13.39999961853|1
2024-01-22 16:31:13|08152|100514|600300|4.64B|4640000000|2.82|16459074|-10.75|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2024-01-22 16:31:19|08153|100274|600645|7.96B|7960000000|16.69|6784470|-1.05|27|2023-10-28|15/09/2023|||||18.790000915527|1|2023-08-25|15/06/2023|||||16.909999847412|1
2024-01-22 16:31:24|08154|100416|600152|3.31B|3310000000|6.10|13691281|-53.39|25|2023-04-27|15/03/2023|-0.05||308600000||9.3000001907349|1|2023-04-17|15/12/2022|-0.22||520300000||10.640000343323|1
2024-01-22 16:31:30|08155|100954|600859|17.16B|17160000000|14.86|11597073|-47.56|30|2024-04-29|15/03/2024||0.2431||3810000000|14.859999656677|1|2024-04-20|15/12/2023||0.25||2890000000|14.859999656677|1
2024-01-22 16:31:36|08156|100522|600309|220.38B|220380000000|69.17|10434607|-26.04|30|2024-03-19|15/12/2023||1.34||51030000000|69.169998168945|1|2023-10-14|15/09/2023|1.31|1.32|44930000000|44920000000|87.080001831055|1
2024-01-22 16:31:42|08157|100313|600063|8.29B|8290000000|3.76|10400680|-36.72|30|2024-04-17|15/03/2024|||||3.7599999904633|1|2024-03-22|15/12/2023|||||3.7599999904633|1
2024-01-22 16:31:48|08158|100571|600371|2.81B|2810000000|9.36|2165518|-29.55|26|2023-04-24|15/03/2023|0.12||85440000||11.840000152588|1|2023-04-24|15/12/2022|0.06||61520000||11.840000152588|1
2024-01-22 16:31:54|08159|1031315|603855|5.57B|5570000000|16.36|2550034|-28.21|27|2024-03-29|15/12/2023|||||16.360000610352|1|2023-10-27|15/09/2023|0.31||730000000|730000000|17.75|1
2024-01-22 16:32:00|08160|945937|603309|3.58B|3580000000|11.78|6395299|-40.34|30|2024-04-19|15/12/2023|||||11.779999732971|1|2024-04-18|15/03/2024|||||11.779999732971|1
2024-01-22 16:32:06|08161|101030|601010|4.18B|4180000000|2.27|16304492|-8.99|28|2023-10-31|15/09/2023|||||2.4300000667572|1|2023-08-29|15/06/2023|||||2.6300001144409|1
2024-01-22 16:32:12|08162|102957|600520|3.33B|3330000000|20.64|41364039|40.33|25|2023-04-25|15/03/2023|0.02||81360000||13.289999961853|1|2023-04-25|15/12/2022|-0.03||93910000||13.289999961853|1
2024-01-22 16:32:17|08163|1008995|601168|32.22B|32220000000|13.29|22598142|19.64|28|2024-03-16|15/12/2023|||||13.289999961853|1|2023-10-21|15/09/2023|||9550000000||12.520000457764|1
2024-01-22 16:32:24|08164|945167|601069|9.87B|9870000000|10.53|4811323|-13.69|26|2023-04-27|15/03/2023|-0.07||922100000||14.489999771118|1|2023-03-23|15/12/2022|0.13||1170000000||15.189999580383|1
2024-01-22 16:32:29|08165|1141912|688122|25.29B|25290000000|37.73|5295098|-58.9|25|2024-03-30|15/12/2023|||||37.729999542236|1|2023-10-31|15/09/2023|||976000000|976000000|46.819999694824|1
2024-01-22 16:32:35|08166|1081731|603773|4.36B|4360000000|24.8|5691024|36.92|23|2022-10-28|15/09/2022|-0.16||326500000||14.789999961853|1|2022-08-16|15/06/2022|-0.05||389400000||17.340000152588|1
2024-01-22 16:32:40|08167|101011|600983|6.76B|6760000000|8.66|2390991|34.96|28|2023-10-31|15/09/2023|||||8.0699996948242|1|2023-08-31|15/06/2023|||||8.3199996948242|1
2024-01-22 16:32:45|08168|1009371|603501|107.90B|107900000000|89.25|9606389|-6.03|29|2024-04-27|15/12/2023||0.4354||6790000000|89.25|1|2024-04-26|15/03/2024||0.5118||6020000000|89.25|1
2024-01-22 16:32:51|08169|100859|600745|45.49B|45490000000|35.8|16797424|-38.04|30|2024-04-26|15/03/2024||0.68||16740000000|35.799999237061|1|2024-04-23|15/12/2023||0.58||17380000000|35.799999237061|1
2024-01-22 16:32:57|08170|102952|600157|29.33B|29330000000|1.290|221094793|-15.29|28|2023-10-26|15/09/2023|||8000000000||1.3700000047684|1|2023-08-15|15/06/2023|||||1.4900000095367|1
2024-01-22 16:33:03|08171|100722|600580|13.12B|13120000000|9.85|17731801|-21.04|28|2023-10-31|15/09/2023|0.24||4500000000||11.609999656677|1|2023-08-31|15/06/2023|0.26||4080000000||12.079999923706|1
2024-01-22 16:33:10|08172|100406|600173|3.10B|3100000000|4.33|14503498|-14.63|25|2023-04-18|15/03/2023|0.09||1650000000||5.1300001144409|1|2023-04-07|15/12/2022|-0.09||1770000000||5.1900000572205|1
2024-01-22 16:33:16|08173|1162084|603956|3.83B|3830000000|7.43|7786527|-5.35|19|2023-10-28|15/09/2023|||||7.7699999809265|1|2023-08-26|15/06/2023|||||8.0299997329712|1
2024-01-22 16:33:22|08174|100821|600704|21.50B|21500000000|4.06|24659402|-11.43|28|2023-10-24|15/09/2023|||||4.3800001144409|1|2023-08-29|15/06/2023|||||4.8099999427795|1
2024-01-22 16:33:27|08175|102951|600136|1.07B|1070000000|1.83|7266612|-24.02|27|2023-10-28|15/09/2023|||||2.4000000953674|1|2023-08-31|15/06/2023|||||2.960000038147|1
2024-01-22 16:33:33|08176|100381|600133|9.35B|9350000000|8.52|62364057|60.59|26|2023-04-28|15/03/2023|0.06||3020000000||6.3499999046326|1|2023-04-20|15/12/2022|0.32||3430000000||5.9899997711182|1
2024-01-22 16:33:39|08177|100882|600774|2.42B|2420000000|8.24|3903424|-28.19|25|2023-04-25|15/03/2023|0.08||361400000||12.579999923706|1|2023-04-25|15/12/2022|0.08||363100000||12.579999923706|1
2024-01-22 16:33:45|08178|100401|600168|4.07B|4070000000|5.62|11500560|-2.61|28|2024-03-28|15/12/2023|||||5.6199998855591|1|2023-10-27|15/09/2023|||||6.4499998092651|1
2024-01-22 16:33:50|08179|994590|603716|1.85B|1850000000|9.39|10138079|-5.18|27|2023-10-27|15/09/2023|||||10.539999961853|1|2023-08-19|15/06/2023|||||12.60000038147|1
2024-01-22 16:33:56|08180|100879|600769|2.83B|2830000000|7.39|14713762|-4.79|25|2023-04-21|15/03/2023|0.01||16260000||8.4799995422363|1|2023-04-21|15/12/2022|0.01||14270000||8.4799995422363|1
2024-01-22 16:34:03|08181|100551|600345|5.21B|5210000000|15.42|2792201|-1.19|25|2023-04-28|15/03/2023|0.15||32190000||18.35000038147|1|2023-04-21|15/12/2022|0.29||60950000||20.870000839233|1
2024-01-22 16:34:09|08182|1054851|603722|3.86B|3860000000|42.20|2112730|11.96|28|2024-03-29|15/12/2023|||||42.200000762939|1|2023-10-28|15/09/2023|||134000000||45.950000762939|1
2024-01-22 16:34:14|08183|1076610|603259|210.89B|210890000000|74.46|18433861|-23.19|29|2024-04-22|15/03/2024||0.735||11460000000|74.459999084473|1|2024-03-19|15/12/2023||0.6748||10970000000|74.459999084473|1
2024-01-22 16:34:20|08184|100537|600327|3.94B|3940000000|4.40|34817397|-0.42|28|2023-10-24|15/09/2023|||||4.6599998474121|1|2023-08-23|15/06/2023|||||4.539999961853|1
2024-01-22 16:34:35|08185|994543|603090|1.99B|1990000000|19.41|2734976|-37.89|26|2023-04-28|15/03/2023|0.16||152200000||19.89999961853|1|2023-03-30|15/12/2022|0.14||172200000||25.280000686646|1
2024-01-22 16:34:42|08186|100645|600475|9.95B|9950000000|10.47|6883958|19.78|28|2023-10-28|15/09/2023|||2710000000||9.6999998092651|1|2023-08-29|15/06/2023|||2790000000||10.239999771118|1
2024-01-22 16:34:50|08187|994530|603016|2.99B|2990000000|19.71|1341011|5.87|27|2023-10-27|15/09/2023|||||19.969999313354|1|2023-08-26|15/06/2023|||||19.299999237061|1
2024-01-22 16:34:57|08188|994502|600908|10.91B|10910000000|4.99|14305282|-11.09|28|2024-03-30|15/12/2023|||||4.9899997711182|1|2023-10-31|15/09/2023|||||5.1999998092651|1
2024-01-22 16:35:02|08189|1116315|603185|17.35B|17350000000|29.5|6092865|-72.38|26|2024-04-30|15/12/2023||0.34|||29.5|1|2023-10-28|15/09/2023|0.43|0.43|||36.680000305176|1
2024-01-22 16:35:11|08190|100794|600667|12.66B|12660000000|5.87|68588510|16.14|26|2023-04-26|15/03/2023|0.08||8660000000||6.6100001335144|1|2023-04-26|15/12/2022|-0.14||11580000000||6.6100001335144|1
2024-01-22 16:35:18|08191|994566|603416|4.10B|4100000000|28.48|1605847|-36.14|28|2023-10-27|15/09/2023|0.36||363000000|363000000|38.110000610352|1|2023-08-23|15/06/2023|0.45||390000000||35.400001525879|1
2024-01-22 16:35:24|08192|1141913|688333|15.49B|15490000000|73.92|1534705|-22.24|21|2024-03-28|15/12/2023||1.09|||73.919998168945|1|2023-10-31|15/09/2023|0.13||||111.58000183105|1
2024-01-22 16:35:31|08193|100987|600897|5.03B|5030000000|11.84|2188068|-25.61|29|2023-10-31|15/09/2023|||||12.739999771118|1|2023-08-30|15/06/2023|||||13.859999656677|1
2024-01-22 16:35:37|08194|102087|600153|28.69B|28690000000|9.38|23483048|-27.16|29|2024-04-16|15/12/2023|||||9.3800001144409|1|2023-10-31|15/09/2023|||215280000000|215280000000|9.5|1
2024-01-22 16:35:43|08195|100709|600563|22.29B|22290000000|97.61|1826447|-44.2|30|2024-04-29|15/03/2024||1.01||986100000|97.610000610352|1|2024-03-23|15/12/2023||1.33||1170000000|97.610000610352|1
2024-01-22 16:35:50|08196|1031318|603180|3.42B|3420000000|21.52|1058181|-32.86|28|2024-03-28|15/12/2023|||||21.520000457764|1|2023-10-28|15/09/2023|||1040000000||25.440000534058|1
2024-01-22 16:35:56|08197|100867|600755|14.75B|14750000000|6.59|14625317|-10.28|28|2023-10-31|15/09/2023|||||6.9200000762939|1|2023-08-25|15/06/2023|||148330000000||7.4899997711182|1
2024-01-22 16:36:03|08198|100800|600686|4.70B|4700000000|6.43|47632438|11.65|28|2023-10-27|15/09/2023|||||8.1800003051758|1|2023-08-26|15/06/2023|||||6.7800002098083|1
2024-01-22 16:36:10|08199|1162093|603992|7.37B|7370000000|17.36|2214432|19.43|19|2023-10-30|15/09/2023|0.46|0.46|799000000||13.670000076294|1|2023-08-30|15/06/2023|0.19||790000000||13.829999923706|1
2024-01-22 16:36:16|08200|100699|600549|22.95B|22950000000|15.91|6127032|-22.69|30|2024-04-19|15/12/2023||0.28|||15.909999847412|1|2023-10-25|15/09/2023|0.26|0.26|||16.379999160767|1
2024-01-22 16:36:21|08201|100316|600057|14.05B|14050000000|6.07|12724004|-41.63|29|2024-04-19|15/03/2024|||||6.0700001716614|1|2023-10-31|15/09/2023|||135100000000||6.3699998855591|1
2024-01-22 16:36:29|08202|101032|601012|166.64B|166640000000|21.72|122591410|-53.13|31|2024-05-03|15/03/2024||0.61|||21.719999313354|1|2024-04-30|15/12/2023||0.3573||43140000000|21.719999313354|1
2024-01-22 16:36:35|08203|100825|600706|3.49B|3490000000|13.50|16610661|24.27|26|2023-04-27|15/03/2023|0.04||326700000||18.239999771118|1|2023-04-25|15/12/2022|-0.58||178600000||19.319999694824|1
2024-01-22 16:36:42|08204|101081|601369|12.63B|12630000000|7.12|7194976|-39.86|29|2024-04-18|15/12/2023||0.11|||7.1199998855591|1|2023-10-28|15/09/2023||0.17|2080000000||7.9200000762939|1
2024-01-22 16:36:50|08205|100516|600302|1.78B|1780000000|5.02|13192569|-5.59|25|2023-04-26|15/03/2023|-0.01||151700000||4.6900000572205|1|2023-04-18|15/12/2022|-0.22||97230000||5.0700001716614|1
2024-01-22 16:36:57|08206|100345|600095|22.22B|22220000000|7.69|23753748|-16.96|26|2023-04-27|15/03/2023|0.05||575100000||8.0500001907349|1|2023-04-16|15/12/2022|-0.06||527300000||9.3100004196167|1
2024-01-22 16:37:03|08207|1056011|603711|6.55B|6550000000|15.48|3299994|9.97|27|2024-04-18|15/12/2023|||||15.479999542236|1|2023-10-20|15/09/2023|||810000000|809000000|15.369999885559|1
2024-01-22 16:37:09|08208|1162038|603950|4.71B|4710000000|14.22|4603839|19.58|15|2023-04-19|15/03/2023|0.28||403400000||20.210008621216|0.71428571428571|2023-03-29|15/12/2022|0.04||301300000||20.240007972717|0.71428571428571
2024-01-22 16:37:16|08209|1081730|603733|10.14B|10140000000|13.99|2659490|-51.92|28|2024-04-03|15/12/2023||0.55||8995000000|13.989999771118|1|2023-10-31|15/09/2023||0.51|2450000000|2450000000|18.670000076294|1
2024-01-22 16:37:22|08210|101155|603008|6.16B|6160000000|15.94|4409558|-49.08|30|2024-04-26|15/12/2023||0.49|||15.939999580383|1|2023-10-28|15/09/2023|0.43|0.47|2260000000|2260000000|19.290000915527|1
2024-01-22 16:37:28|08211|1008742|603225|18.87B|18870000000|12.2|9335679|8.12|28|2024-03-26|15/12/2023||0.24|||12.199999809265|1|2023-10-27|15/09/2023|0.27|0.27|16020000000|16020000000|12.260000228882|1
2024-01-22 16:37:34|08212|100439|600208|17.78B|17780000000|2.05|37830683|-18.94|29|2023-10-31|15/09/2023|||||2.4100000858307|1|2023-08-31|15/06/2023|||||2.6300001144409|1
2024-01-22 16:37:40|08213|994522|601811|15.21B|15210000000|12.01|4087733|25.89|30|2024-03-28|15/12/2023|||||12.010000228882|1|2023-10-30|15/09/2023|0.14||2560000000||12.779999732971|1
2024-01-22 16:37:47|08214|994615|603888|10.64B|10640000000|19.80|11907017|19.57|26|2023-04-27|15/03/2023|0.05||324800000||29.989999771118|1|2023-04-25|15/12/2022|0.21||794700000||32.259998321533|1
2024-01-22 16:37:53|08215|100358|600117|9.34B|9340000000|2.85|4446650|-6.98|29|2024-03-20|15/12/2023|||||2.8499999046326|1|2023-10-28|15/09/2023|||||3.0699999332428|1
2024-01-22 16:38:00|08216|100723|600581|4.88B|4880000000|3.15|13476771|-20.86|29|2024-04-16|15/12/2023||0.2|||3.1500000953674|1|2023-10-28|15/09/2023||0.3|||3.960000038147|1
2024-01-22 16:38:06|08217|1088210|603706|2.77B|2770000000|14.23|4169359|7.19|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2024-01-22 16:38:13|08218|102089|600251|6.20B|6200000000|7.8|6335893|-4.91|29|2024-03-28|15/12/2023|||||7.8000001907349|1|2023-10-27|15/09/2023|||963000000||8.8900003433228|1
2024-01-22 16:38:20|08219|100979|600888|9.07B|9070000000|6.53|8738548|-22.6|29|2024-03-19|15/12/2023|||||6.5300002098083|1|2023-10-20|15/09/2023|||||7.6700000762939|1
2024-01-22 16:38:26|08220|100609|600425|5.74B|5740000000|3.51|23147531|-6.58|29|2024-03-26|15/12/2023||0.06|||3.5099999904633|1|2023-10-28|15/09/2023|0.15|0.15|1430000000||3.8099999427795|1
2024-01-22 16:38:32|08221|100693|600540|2.49B|2490000000|4.23|14897144|-0.89|26|2023-04-27|15/03/2023|0.01||237500000||4.1100001335144|1|2023-04-27|15/12/2022|-0.28||801400000||4.1100001335144|1
2024-01-22 16:38:38|08222|100560|600359|2.52B|2520000000|6.47|3269968|-17.32|26|2023-04-27|15/03/2023|0.13||182000000||7.6500000953674|1|2023-03-30|15/12/2022|0.02||62400000||8.210000038147|1
2024-01-22 16:38:44|08223|100662|600509|7.18B|7180000000|5.1|18248173|-5.48|26|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2024-01-22 16:38:51|08224|100604|600419|3.41B|3410000000|10.64|4941638|-32.47|30|2024-04-19|15/03/2024|||||10.640000343323|1|2024-04-16|15/12/2023|||||10.640000343323|1
2024-01-22 16:38:59|08225|102085|600075|6.61B|6610000000|3.79|6209407|-29.56|30|2024-04-19|15/03/2024|||||3.789999961853|1|2024-03-23|15/12/2023|||||3.789999961853|1
2024-01-22 16:39:05|08226|1062256|603080|2.11B|2110000000|14.54|5139810|7.45|25|2023-04-25|15/03/2023|0.18||273000000||13.560000419617|1|2023-04-25|15/12/2022|0.03||231900000||13.560000419617|1
2024-01-22 16:39:12|08227|994545|603101|3.22B|3220000000|6.71|14757064|30.59|23|2022-10-28|15/09/2022|-0.08||378200000||5.5199999809265|1|2022-08-26|15/06/2022|0.03||518700000||6.2600002288818|1
2024-01-22 16:39:21|08228|994564|603393|11.92B|11920000000|27.69|4289478|29.2|28|2024-03-25|15/12/2023|||||27.690000534058|1|2023-10-31|15/09/2023|||710000000||30.229999542236|1
2024-01-22 16:39:27|08229|953917|603227|7.00B|7000000000|6.37|5478024|-22.85|24|2022-10-18|15/09/2022|0.21||1150000000||10.020000457764|1|2022-08-16|15/06/2022|0.2||1030000000||10.970000267029|1
2024-01-22 16:39:33|08230|100431|600197|9.27B|9270000000|19.21|5123575|-19.06|28|2024-04-26|15/12/2023||0.19|||19.209999084473|1|2023-10-28|15/09/2023|0.11|0.11|423000000|423000000|21.989999771118|1
2024-01-22 16:39:42|08231|100886|600778|1.80B|1800000000|5.63|5497924|1.65|28|2023-10-25|15/09/2023|||||5.8699998855591|1|2023-08-16|15/06/2023|||||7.3299999237061|1
2024-01-22 16:39:48|08232|102962|600782|10.10B|10100000000|3.18|31085942|-21.99|29|2024-04-23|15/12/2023||0.1|||3.1800000667572|1|2023-10-28|15/09/2023||0.12|||4.1100001335144|1
2024-01-22 16:39:55|08233|100507|600291|972.83M|972830000|0.89|22865939|0|22|2022-04-29|15/12/2021|-0.01||930800||1.8200000524521|1|2022-04-28|15/03/2022|-0||642400||1.9199999570847|1
2024-01-22 16:40:00|08234|1062258|603356|1.75B|1750000000|12.78|3745862|-7.87|24|2023-04-26|15/03/2023|-0.01||302300000||13.079999923706|1|2023-04-11|15/12/2022|-0.11||445000000||12.239999771118|1
2024-01-22 16:40:07|08235|1162053|603949|3.39B|3390000000|15.13|4502295|-11.45|17|2023-04-27|15/03/2023|0.09||98870000||14.039999961853|1|2023-04-06|15/12/2022|0.03||79810000||16.530000686646|1
2024-01-22 16:40:13|08236|100554|600351|4.63B|4630000000|5.99|22348572|6.64|28|2023-10-28|15/09/2023|||||8.6000003814697|1|2023-08-23|15/06/2023|||||7.460000038147|1
2024-01-22 16:40:20|08237|100811|600691|6.82B|6820000000|2.800|11739593|-8.92|26|2023-04-27|15/03/2023|0.01||3900000000||3.2200000286102|1|2023-04-14|15/12/2022|-0.05||3540000000||3.329999923706|1
2024-01-22 16:40:26|08238|1089445|601869|5.04B|5040000000|24.44|2184750|-27.02|31|2024-04-26|15/03/2024||0.47||3510000000|24.440000534058|1|2024-03-30|15/12/2023||0.65||3550000000|24.440000534058|1
2024-01-22 16:40:32|08239|100444|600213|2.49B|2490000000|8.69|7629275|-19.75|26|2023-04-28|15/03/2023|-0.11||154000000||8.4700002670288|1|2023-04-27|15/12/2022|-0.36||561700000||8.4700002670288|1
2024-01-22 16:40:38|08240|996086|603638|11.63B|11630000000|13.65|2271532|-12.59|28|2024-04-18|15/03/2024|||||13.64999961853|1|2023-10-31|15/09/2023|0.06||466000000||16.680000305176|1
2024-01-22 16:40:45|08241|100876|600766|3.55B|3550000000|15.64|2612394|3.2|26|2023-04-28|15/03/2023|||20780000||9.3699998855591|1|2023-04-28|15/12/2022|-0.01||94300000||9.3699998855591|1
2024-01-22 16:40:52|08242|100423|600188|97.76B|97760000000|20.55|26367924|-42.03|31|2024-04-26|15/03/2024||0.65|||20.549999237061|1|2024-03-29|15/12/2023||0.63||70521000000|20.549999237061|1
2024-01-22 16:40:58|08243|942814|600819|4.02B|4020000000|4.91|12221334|8.57|26|2023-04-28|15/03/2023|-0.07||1040000000||5.1999998092651|1|2023-03-30|15/12/2022|-0.01||1310000000||5.8699998855591|1
2024-01-22 16:41:03|08244|942838|900918|559.44M|559440000|0.264|155453|-31.99|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2024-01-22 16:41:09|08245|1076663|603013|7.80B|7800000000|14.87|7213144|5.77|25|2023-04-25|15/03/2023|0.25||1920000000||14.14999961853|1|2023-03-30|15/12/2022|0.21||2380000000||15.270000457764|1
2024-01-22 16:41:15|08246|101075|601388|5.08B|5080000000|2.250|14626609|-34.43|28|2023-10-28|15/09/2023|||||2.6900000572205|1|2023-08-26|15/06/2023|||||2.789999961853|1
2024-01-22 16:41:20|08247|102963|600793|1.85B|1850000000|10.15|3232723|-14.44|25|2023-04-20|15/03/2023|0.04||606800000||12|1|2023-04-20|15/12/2022|0.01||504400000||12|1
2024-01-22 16:41:25|08248|945718|603939|38.94B|38940000000|38.12|5562870|-32.98|31|2024-04-29|15/12/2023||0.3739||6440000000|38.119998931885|1|2024-04-26|15/03/2024||0.3992||6580000000|38.119998931885|1
2024-01-22 16:41:31|08249|1081718|603666|4.77B|4770000000|22.92|3009543|-36.55|27|2024-04-27|15/12/2023||0.5|||22.920000076294|1|2023-10-28|15/09/2023||0.36|||29.930000305176|1
2024-01-22 16:41:38|08250|100893|600785|3.27B|3270000000|14.42|3511510|-11.21|30|2024-04-19|15/03/2024|||||14.420000076294|1|2024-03-22|15/12/2023|||||14.420000076294|1
2024-01-22 16:41:43|08251|1052659|603277|9.73B|9730000000|22.78|915783|41.11|27|2024-04-16|15/12/2023|||||22.780000686646|1|2023-10-28|15/09/2023|||||28.540000915527|1
2024-01-22 16:41:49|08252|1054845|603396|5.70B|5700000000|48.08|3871281|-42.13|28|2024-03-20|15/12/2023|||||48.080001831055|1|2023-10-31|15/09/2023|||||49.159999847412|1
2024-01-22 16:41:55|08253|101163|603308|7.31B|7310000000|10.43|5127368|-45.95|28|2024-04-24|15/12/2023||0.12|||10.430000305176|1|2023-10-28|15/09/2023|0.12|0.23|623000000||13.789999961853|1
2024-01-22 16:42:01|08254|101146|601933|23.21B|23210000000|2.54|35688979|-23.85|31|2024-04-27|15/12/2023||-0.0103||20030000000|2.539999961853|1|2024-04-26|15/03/2024||0.1771||30420000000|2.539999961853|1
2024-01-22 16:42:07|08255|994539|603058|3.45B|3450000000|8.35|4827066|15.39|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2024-01-22 16:42:13|08256|1024772|603879|2.04B|2040000000|5.51|4766014|0.51|25|2023-04-27|15/03/2023|-0.02||60020000||5.5599999427795|1|2023-04-27|15/12/2022|-0.06||79280000||5.5599999427795|1
2024-01-22 16:42:21|08257|100731|600588|43.76B|43760000000|12.6|17707763|-49.54|31|2024-04-29|15/03/2024||-0.1461||1410000000|12.60000038147|1|2024-03-30|15/12/2023||0.3109||4570000000|12.60000038147|1
2024-01-22 16:42:26|08258|100409|600177|30.05B|30050000000|6.4|12292261|1.38|28|2023-10-31|15/09/2023|||||6.8400001525879|1|2023-08-31|15/06/2023|||2610000000||6.9099998474121|1
2024-01-22 16:42:32|08259|1155867|603697|3.67B|3670000000|7.98|6427552|5.68|19|2023-04-21|15/03/2023|0.16||233200000||13.950005531311|0.71428571428571|2023-03-30|15/12/2022|0.16||285600000||13.230005073547|0.71428571428571
2024-01-22 16:42:38|08260|100464|600233|40.72B|40720000000|11.58|8549254|-43.65|29|2024-04-26|15/12/2023||0.3502||17340000000|11.579999923706|1|2023-10-27|15/09/2023|0.225|0.23|13760000000|13760000000|13.439999580383|1
2024-01-22 16:42:45|08261|1162096|603217|4.5B|4500000000|19.69|1918991|-32.28|20|2024-04-17|15/12/2023|||||19.690000534058|1|2023-10-28|15/09/2023|||590000000||19.690000534058|1
2024-01-22 16:42:54|08262|100993|600963|9.15B|9150000000|5.1|15061861|-11.24|29|2024-03-12|15/12/2023|||||5.0999999046326|1|2023-10-28|15/09/2023|0.01||||6.4000000953674|1
2024-01-22 16:43:00|08263|100965|600883|1.79B|1790000000|7.43|3763304|4.99|26|2023-04-28|15/03/2023|0.11||1660000||6.960000038147|1|2023-04-21|15/12/2022|0.09||2340000||7.1599998474121|1
2024-01-22 16:43:07|08264|100653|600497|23.11B|23110000000|4.45|37751282|-13.6|28|2024-03-30|15/12/2023|||||4.4499998092651|1|2023-10-27|15/09/2023|0.11||||5.0100002288818|1
2024-01-22 16:43:12|08265|100898|600792|4.47B|4470000000|4.46|65030891|30.25|24|2022-10-27|15/09/2022|-0.03||1730000000||3.5499999523163|1|2022-08-14|15/06/2022|-0.01||2140000000||3.9800000190735|1
2024-01-22 16:43:19|08266|100460|600239|3.87B|3870000000|2.37|107397235|22.77|26|2023-04-24|15/03/2023|0.1||397000000||1.9900000095367|1|2023-04-24|15/12/2022|-0.21||569000000||1.9900000095367|1
2024-01-22 16:43:25|08267|101019|600995|27.13B|27130000000|8.36|7970397|-40.5|29|2024-03-30|15/12/2023||0.14|||8.3599996566772|1|2023-10-28|15/09/2023||0.16|||9.329999923706|1
2024-01-22 16:43:31|08268|100347|600096|27.24B|27240000000|14.61|17100445|-30.8|29|2024-03-26|15/12/2023|||||14.609999656677|1|2023-10-28|15/09/2023|0.56||18080000000||16.170000076294|1
2024-01-22 16:43:37|08269|1024795|603801|6.51B|6510000000|14.59|5357190|-49.5|28|2024-04-26|15/12/2023||0.6071||2102000000|14.590000152588|1|2023-10-31|15/09/2023|0.3804|0.39|1630000000|1630000000|19.639999389648|1
2024-01-22 16:43:42|08270|1162057|603221|2.56B|2560000000|10.35|2717162|29.37|15|2023-04-28|15/03/2023|-0.06||160600000||7.2399997711182|1|2023-04-28|15/12/2022|-0.03||172600000||7.2399997711182|1
2024-01-22 16:43:48|08271|100899|600794|4.48B|4480000000|3.66|19528937|-6.71|28|2024-03-30|15/12/2023|||||3.6600000858307|1|2023-10-26|15/09/2023|0.06||512000000||3.5499999523163|1
2024-01-22 16:43:54|08272|100616|600436|134.93B|134930000000|221.58|1626128|-30.36|30|2024-04-20|15/12/2023||0.9767||2450000000|221.58000183105|1|2023-10-21|15/09/2023|0.00|0.715|2550000000|2550000000|239.2799987793|1
2024-01-22 16:43:59|08273|100357|600113|3.14B|3140000000|7.27|7740719|1.42|25|2023-04-28|15/03/2023|0.06||165400000||7.0700001716614|1|2023-03-10|15/12/2022|0.1||179300000||8.0100002288818|1
2024-01-22 16:44:06|08274|101151|603001|2.11B|2110000000|5.16|1334026|-17.46|28|2023-10-28|15/09/2023|||||5.7699999809265|1|2023-08-31|15/06/2023|||||5.8299999237061|1
2024-01-22 16:44:13|08275|1010633|603229|6.56B|6560000000|10.73|5220499|-59.74|27|2023-10-28|15/09/2023|||202950000||14.35000038147|1|2023-08-30|15/06/2023|||206170000||13.170000076294|1
2024-01-22 16:44:18|08276|1024777|603331|2.30B|2300000000|11.36|1816287|-8.34|23|2022-10-27|15/09/2022|0.14||318800000||12.89999961853|1|2022-08-09|15/06/2022|0.13||351400000||11.760000228882|1
2024-01-22 16:44:23|08277|1043301|603129|14.60B|14600000000|95.01|1557410|-17.34|29|2024-04-16|15/12/2023||1.71||3280000000|95.01000213623|1|2024-04-11|15/03/2024|||||95.01000213623|1
2024-01-22 16:44:29|08278|1056010|603685|2.36B|2360000000|13.67|977709|45.05|25|2023-04-26|15/03/2023|0.02||249900000||10.829999923706|1|2023-04-26|15/12/2022|-0.3||252400000||10.829999923706|1
2024-01-22 16:44:36|08279|997890|603811|2.82B|2820000000|8.33|3416897|-40.83|25|2023-04-25|15/03/2023|0.17||147800000||18.209999084473|1|2023-04-25|15/12/2022|0.25||178800000||18.209999084473|1
2024-01-22 16:44:42|08280|1024787|603316|1.59B|1590000000|5.85|4699907|2.73|23|2022-10-28|15/09/2022|0.01||182800000||5.6100001335144|1|2022-08-29|15/06/2022|0.04||307600000||5.9099998474121|1
2024-01-22 16:44:47|08281|945721|603222|3.69B|3690000000|6.79|6462452|-26.54|28|2023-10-31|15/09/2023|||||9.6599998474121|1|2023-07-25|15/06/2023|||||10.279999732971|1
2024-01-22 16:44:55|08282|100896|600790|5.47B|5470000000|3.65|5692609|-14.22|26|2023-04-27|15/03/2023|0.05||221900000||4.6799998283386|1|2023-04-26|15/12/2022|0.34||201100000||4.5799999237061|1
2024-01-22 16:45:01|08283|101129|601877|43.04B|43040000000|19.99|8008225|-37.69|29|2024-04-30|15/12/2023||0.82||2760000000|19.989999771118|1|2023-10-31|15/09/2023|0.51|0.6|14770000000|7460000000|23.020000457764|1
2024-01-22 16:45:07|08284|100602|600415|39.10B|39100000000|7.09|42626707|44.36|28|2024-04-17|15/12/2023||0.02|||7.0900001525879|1|2023-10-20|15/09/2023|0.08|0.06|2750000000|2740000000|8.0600004196167|1
2024-01-22 16:45:13|08285|100717|600572|11.33B|11330000000|4.32|41584227|-9.34|28|2023-10-28|15/09/2023|||1420000000||5.25|1|2023-08-18|15/06/2023|||1630000000||5.3699998855591|1
2024-01-22 16:45:19|08286|1008741|603081|5.01B|5010000000|11.9|9150024|-4.44|27|2023-10-27|15/09/2023|||||11.470000267029|1|2023-08-29|15/06/2023|||800000000||14.970000267029|1
2024-01-22 16:45:26|08287|100761|600633|12.09B|12090000000|9.33|37907664|9.62|30|2024-03-28|15/12/2023|||||9.329999923706|1|2023-10-26|15/09/2023|||599500000||12.25|1
2024-01-22 16:45:32|08288|1024779|603757|3.71B|3710000000|21.85|1461386|-0.13|28|2024-03-29|15/12/2023|||||21.85000038147|1|2023-10-31|15/09/2023|||511500000|510000000|24.219999313354|1
2024-01-22 16:45:38|08289|994588|603701|3.49B|3490000000|13.22|5263941|-37.21|25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2024-01-22 16:45:45|08290|1009370|603320|1.85B|1850000000|13.81|3552909|13.32|25|2023-04-25|15/03/2023|0.04||199900000||11.779999732971|1|2023-04-12|15/12/2022|0.01||226600000||12.319999694824|1
2024-01-22 16:45:51|08291|950056|603338|26.74B|26740000000|52.15|3518209|5.76|30|2024-04-25|15/03/2024||0.531||1020000000|52.150001525879|1|2024-04-25|15/12/2023||0.7329||1300000000|52.150001525879|1
2024-01-22 16:45:57|08292|100677|600526|3.97B|3970000000|4.40|6528937|-18.05|26|2023-04-28|15/03/2023|0.04||625400000||5.039999961853|1|2023-04-17|15/12/2022|0.07||1740000000||5.1599998474121|1
2024-01-22 16:46:03|08293|100308|600070|1.25B|1250000000|2.43|6314163|-57.09|24|2022-10-28|15/09/2022|-0.27||53450000||4.9200000762939|1|2022-08-26|15/06/2022|-0.11||40240000||5.7199997901917|1
2024-01-22 16:46:10|08294|100463|600232|1.98B|1980000000|5.28|10022791|-1.05|29|2024-04-02|15/12/2023|||||5.2800002098083|1|2023-10-27|15/09/2023|||||5.4400000572205|1
2024-01-22 16:46:47|08295|953919|603311|2.29B|2290000000|9.50|2335343|-22.25|29|2024-04-20|15/12/2023||0.13|||9.5|1|2023-10-28|15/09/2023||0.13|||10.880000114441|1
2024-01-22 16:46:54|08296|1081733|603897|3.60B|3600000000|16.85|3382420|-16.4|25|2023-04-27|15/03/2023|0.15||2360000000||17.85000038147|1|2023-04-27|15/12/2022|0.2||2560000000||17.85000038147|1
2024-01-22 16:47:00|08297|1162063|603687|6.11B|6110000000|10.29|7859862|21.58|17|2023-04-28|15/03/2023|0.05||447000000||8.5100002288818|1|2023-04-28|15/12/2022|0.07||590000000||8.5100002288818|1
2024-01-22 16:47:06|08298|100322|600052|3.38B|3380000000|4.06|10349441|-13.57|23|2022-10-27|15/09/2022|0.05||19620000||5.1799998283386|1|2022-08-17|15/06/2022|0.01||53980000||5.2800002098083|1
2024-01-22 16:47:12|08299|100317|600059|7.81B|7810000000|8.38|8013998|-7.02|29|2024-03-29|15/12/2023|||||8.3800001144409|1|2023-10-25|15/09/2023|||||9.2200002670288|1
2024-01-22 16:47:17|08300|1141894|688006|13.16B|13160000000|20.32|3504590|-54.02|23|2024-04-26|15/12/2023||0.27||1210000000|20.319999694824|1|2023-10-31|15/09/2023|0.39|0.39|1190000000|1190000000|24.39999961853|1
2024-01-22 16:47:24|08301|101015|600987|7.88B|7880000000|7.38|9064971|8.62|29|2024-03-30|15/12/2023|||||7.3800001144409|1|2023-10-26|15/09/2023|||||7.6900000572205|1
2024-01-22 16:47:29|08302|1056009|603661|7.25B|7250000000|51.77|1422599|57.47|27|2023-10-28|15/09/2023|||2130000000||33|1|2023-08-29|15/06/2023|||1950000000||32.330001831055|1
2024-01-22 16:47:35|08303|100485|600267|10.35B|10350000000|8.5|16880527|-21.4|30|2024-04-23|15/03/2024||0.18|||8.5|1|2024-04-16|15/12/2023||-0.06|||8.5|1
2024-01-22 16:47:41|08304|100682|600521|18.38B|18380000000|12.27|9026325|-41.75|31|2024-04-30|15/12/2023||0.25||2330000000|12.270000457764|1|2024-04-24|15/03/2024||0.205||2240000000|12.270000457764|1
2024-01-22 16:47:51|08305|1043302|603181|5.35B|5350000000|9.21|1750260|-34.4|29|2024-04-19|15/03/2024|||||9.210000038147|1|2024-04-18|15/12/2023|||||9.210000038147|1
2024-01-22 16:47:57|08306|953918|603300|11.25B|11250000000|5.6|17090689|25.47|30|2024-04-19|15/03/2024|||||5.5999999046326|1|2024-04-16|15/12/2023|||||5.5999999046326|1
2024-01-22 16:48:03|08307|945175|603799|48.63B|48630000000|27.85|21027171|-55.12|30|2024-04-26|15/03/2024||0.66|||27.85000038147|1|2024-04-20|15/12/2023||0.65||36966000000|27.85000038147|1
2024-01-22 16:48:10|08308|945171|603558|3.34B|3340000000|9.13|4372418|15.01|27|2024-03-19|15/12/2023||0.1|||9.1300001144409|1|2023-10-27|15/09/2023||0.23|550500000|551000000|8.75|1
2024-01-22 16:48:16|08309|994603|603822|1.88B|1880000000|23.88|710169|-32.69|27|2023-10-31|15/09/2023|||||31.760000228882|1|2023-08-19|15/06/2023|||922000000||32.990001678467|1
2024-01-22 16:48:23|08310|100491|600273|10.57B|10570000000|7.46|11716554|-8.55|30|2024-04-19|15/03/2024|||||7.460000038147|1|2024-03-30|15/12/2023|||||7.460000038147|1
2024-01-22 16:48:33|08311|100795|600668|3.45B|3450000000|9.78|2702598|-19.91|25|2023-04-26|15/03/2023|0.07||607300000||11.859999656677|1|2023-04-17|15/12/2022|0.3||968400000||12.689999580383|1
2024-01-22 16:48:38|08312|1162065|603948|3.38B|3380000000|19.20|975868|-11.93|15|2023-04-26|15/03/2023|0.57||703000000||20.700000762939|1|2023-04-26|15/12/2022|0.43||675700000||20.700000762939|1
2024-01-22 16:48:49|08313|1162060|603583|7.17B|7170000000|17.4|6922663|-27.66|19|2024-04-26|15/12/2023||0.3807||895870000|17.39999961853|1|2023-10-27|15/09/2023|0.27|0.2714|798000000|798130000|19.729999542236|1
2024-01-22 16:48:54|08314|1024785|603980|3.42B|3420000000|4.66|5392680|3.13|25|2023-04-27|15/03/2023|-0.02||411400000||4.4099998474121|1|2023-04-25|15/12/2022|-0.24||377500000||4.4400000572205|1
2024-01-22 16:49:00|08315|1054848|603607|2.53B|2530000000|13.76|8704603|6.29|23|2022-10-27|15/09/2022|0.14||181100000||13.170000076294|1|2022-08-25|15/06/2022|0.2||207200000||13.75|1
2024-01-22 16:49:08|08316|942595|603456|18.05B|18050000000|19.62|9102233|-55.2|28|2024-04-09|15/12/2023|||||19.620000839233|1|2023-10-28|15/09/2023|0.38||1320000000|1320000000|26.540000915527|1
2024-01-22 16:49:14|08317|100417|600160|40.58B|40580000000|14.65|13811331|-5.16|30|2024-03-28|15/12/2023|||||14.64999961853|1|2023-10-27|15/09/2023|0.1|0.1|5920000000|5920000000|14.029999732971|1
2024-01-22 16:49:20|08318|997889|603665|3.44B|3440000000|21.30|1764753|-36.68|27|2023-10-28|15/09/2023|||||26.729999542236|1|2023-08-31|15/06/2023|||||27.389999389648|1
2024-01-22 16:49:26|08319|994591|603726|2.48B|2480000000|12.99|9863125|9.2|25|2023-04-27|15/03/2023|0.08||361800000||11.890000343323|1|2023-04-27|15/12/2022|0.03||372000000||11.890000343323|1
2024-01-22 16:49:31|08320|100555|600352|24.20B|24200000000|7.49|9095922|-21.8|29|2023-10-28|15/09/2023|||||9.0100002288818|1|2023-08-26|15/06/2023|0.14|0.14|3470000000|3470000000|9.3000001907349|1
2024-01-22 16:49:38|08321|100446|600216|9.05B|9050000000|9.26|7015273|-15.29|28|2023-10-26|15/09/2023|0.03||1940000000|8586000000|10.630000114441|1|2023-08-24|15/06/2023|0.16||1930000000||10.289999961853|1
2024-01-22 16:49:43|08322|1052660|603321|2.36B|2360000000|7.52|2992287|7.51|25|2023-04-26|15/03/2023|0.03||143400000||6.5599999427795|1|2023-04-26|15/12/2022|||206100000||6.5599999427795|1
2024-01-22 16:49:49|08323|100369|600120|11.65B|11650000000|3.33|15041436|-8.22|26|2023-04-27|15/03/2023|0.06||2950000000||3.9700000286102|1|2023-04-07|15/12/2022|0.22||4790000000||3.9900000095367|1
2024-01-22 16:49:56|08324|100900|600796|4.49B|4490000000|5.07|5618679|-0.18|25|2023-04-26|15/03/2023|0.04||357800000||5.0500001907349|1|2023-04-26|15/12/2022|0.09||664500000||5.0500001907349|1
2024-01-22 16:50:02|08325|955761|603116|3.87B|3870000000|6.72|8114434|27.17|26|2023-04-28|15/03/2023|0.04||604300000||5.1799998283386|1|2023-04-28|15/12/2022|-0.1||588900000||5.1799998283386|1
2024-01-22 16:50:10|08326|996072|603165|3.03B|3030000000|11|3402712|3.08|28|2024-02-28|15/12/2023|||||11|1|2023-10-26|15/09/2023|||553000000||13.520000457764|1
2024-01-22 16:50:16|08327|1162095|603379|19.34B|19340000000|30.30|3978580|21.56|19|2023-10-31|15/09/2023|||873000000|873000000|28|1|2023-08-25|15/06/2023|||959000000||29.729999542236|1
2024-01-22 16:50:22|08328|994537|603033|14.22B|14220000000|13.46|3893053|-20.52|27|2023-10-31|15/09/2023|||||17.790000915527|1|2023-08-31|15/06/2023|||1020000000|1020000000|14.060000419617|1
2024-01-22 16:50:29|08329|102966|603168|4.08B|4080000000|10.55|30522175|38.96|26|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2024-01-22 16:50:35|08330|1043299|603079|2.10B|2100000000|11.97|3328121|-3.84|25|2023-04-28|15/03/2023|0.02||169300000||12.340000152588|1|2023-03-24|15/12/2022|-0.08||202100000||13.340000152588|1
2024-01-22 16:50:41|08331|951036|603703|4.36B|4360000000|10.50|5166557|-30.13|25|2023-04-27|15/03/2023|0.02||197900000||14.5|1|2023-04-20|15/12/2022|-0.02||226500000||14.949999809265|1
2024-01-22 16:50:47|08332|1010635|603896|5.58B|5580000000|27.77|1594382|-31.84|27|2024-03-29|15/12/2023|||||27.770000457764|1|2023-10-27|15/09/2023|||||36.520000457764|1
2024-01-22 16:50:53|08333|994571|603520|4.03B|4030000000|11.49|3344444|-45.57|28|2024-04-19|15/12/2023|||||11.489999771118|1|2023-10-31|15/09/2023|||547000000|547000000|15.739999771118|1
2024-01-22 16:51:00|08334|1052654|603055|8.48B|8480000000|9.97|5675087|-11.97|28|2024-04-09|15/12/2023||0.12|||9.9700002670288|1|2023-10-31|15/09/2023|0.16|0.14|1320000000|1320000000|11.449999809265|1
2024-01-22 16:51:07|08335|997533|603578|2.30B|2300000000|12.75|1857760|3.55|25|2023-04-27|15/03/2023|0.23||299100000||12.930000305176|1|2023-03-28|15/12/2022|0.06||152400000||16.010000228882|1
2024-01-22 16:51:14|08336|955760|603085|3.33B|3330000000|8.12|6512024|-23.48|28|2023-10-31|15/09/2023|0.01||||11.340000152588|1|2023-08-25|15/06/2023|||||9.5900001525879|1
2024-01-22 16:51:20|08337|1043305|603500|2.80B|2800000000|11.30|1925304|1.52|23|2022-10-27|15/09/2022|0.07||148100000||13.199999809265|1|2022-08-25|15/06/2022|0.09||123200000||13.840000152588|1
2024-01-22 16:51:27|08338|1010636|603926|2.36B|2360000000|9.94|6291633|11.31|25|2023-04-26|15/03/2023|0.1||502700000||8.3699998855591|1|2023-04-24|15/12/2022|0.06||531700000||8.5100002288818|1
2024-01-22 16:51:33|08339|1024780|603595|5.92B|5920000000|24.55|4285804|-64.5|29|2024-04-29|15/03/2024||0.14|||24.549999237061|1|2024-04-27|15/12/2023||-0.04|||24.549999237061|1
2024-01-22 16:51:40|08340|996073|603177|2.11B|2110000000|9.95|2517999|-31|25|2023-04-27|15/03/2023|0.01||210700000||13.609999656677|1|2023-04-27|15/12/2022|-0.05||252400000||13.609999656677|1
2024-01-22 16:51:46|08341|942598|603010|5.64B|5640000000|9.29|2400423|-23.17|29|2024-03-26|15/12/2023|||||9.289999961853|1|2023-10-28|15/09/2023|||||10.75|1
2024-01-22 16:51:53|08342|996074|603186|3.95B|3950000000|26.96|3334214|22.34|29|2024-04-16|15/03/2024||||1090000000|26.959999084473|1|2024-04-15|15/12/2023||||1050000000|26.959999084473|1
2024-01-22 16:51:59|08343|953921|603568|28.59B|28590000000|16.8|3083244|-12.43|29|2024-04-19|15/03/2024|||||16.799999237061|1|2023-10-20|15/09/2023||||1730000000|17.579999923706|1
2024-01-22 16:52:05|08344|942802|600576|7.00B|7000000000|6.44|6698751|-3.17|26|2023-04-20|15/03/2023|0.02||131700000||8.329999923706|1|2023-04-20|15/12/2022|0.01||200400000||8.329999923706|1
2024-01-22 16:52:11|08345|994586|603667|6.10B|6100000000|16.18|15596526|19.88|29|2024-04-29|15/12/2023||0.13|||16.180000305176|1|2023-10-28|15/09/2023|0.15|0.15|783000000|783000000|17.170000076294|1
2024-01-22 16:52:17|08346|996076|603239|3.62B|3620000000|13.05|8046974|-6.86|28|2024-04-18|15/12/2023|||||13.050000190735|1|2023-10-25|15/09/2023|||278000000||16.5|1
2024-01-22 16:52:23|08347|100737|600596|11.00B|11000000000|7.96|6247407|-47.75|28|2023-10-28|15/09/2023|0.05||3820000000||9.7600002288818|1|2023-08-25|15/06/2023|0.01||4600000000||10.14999961853|1
2024-01-22 16:52:29|08348|994616|603889|5.41B|5410000000|7.26|4464762|47.64|30|2024-04-18|15/12/2023||0.04|||7.2600002288818|1|2023-10-20|15/09/2023|0.13|0.25|1190000000||6.6799998283386|1
2024-01-22 16:52:35|08349|1162080|603867|5.12B|5120000000|25.55|2192921|-18.61|20|2023-10-28|15/09/2023|||||30.059999465942|1|2023-08-30|15/06/2023|||600000000||32.75|1
2024-01-22 16:52:41|08350|1088199|603105|5.10B|5100000000|9.93|5345656|-39.31|29|2024-03-30|15/12/2023|||||9.9300003051758|1|2023-10-25|15/09/2023|0.15||212000000||12.199999809265|1
2024-01-22 16:52:48|08351|100482|600261|4.00B|4000000000|2.82|11119467|-9.94|29|2023-10-17|15/09/2023|||||3.5599999427795|1|2023-08-26|15/06/2023|||||3.5299999713898|1
2024-01-22 16:52:54|08352|1162081|603995|6.29B|6290000000|15.53|4113592|-44.07|20|2024-04-16|15/12/2023||0.29|||15.529999732971|1|2023-10-27|15/09/2023|0.25|0.25|10250000000||20.389999389648|1
2024-01-22 16:53:00|08353|1031314|603388|2.37B|2370000000|7.15|46296456|-10.78|23|2022-10-30|15/09/2022|0.02||104000000||9.1300001144409|1|2022-08-25|15/06/2022|0.08||145300000||7.9499998092651|1
2024-01-22 16:53:10|08354|1162054|603095|2.65B|2650000000|13.66|3352723|-41.2|15|2023-04-27|15/03/2023|0.2||205600000||30.883999252319|0.71428571428571|2023-04-14|15/12/2022|0.14||208700000||33.292000961304|0.71428571428571
2024-01-22 16:53:16|08355|100294|600023|65.97B|65970000000|4.86|46942320|39.44|28|2023-10-28|15/09/2023|||||4.5100002288818|1|2023-08-30|15/06/2023|0.13||24080000000|24080000000|4.460000038147|1
2024-01-22 16:53:23|08356|1024781|603767|3.80B|3800000000|12.00|12577926|60.78|25|2023-04-28|15/03/2023|0.03||222400000||6.9299998283386|1|2023-03-30|15/12/2022|-0.01||255900000||7.4200000762939|1
2024-01-22 16:53:29|08357|1081728|603301|5.58B|5580000000|20.45|1480686|-43.92|26|2023-10-31|15/09/2023|||||26.569999694824|1|2023-08-30|15/06/2023|||1010000000||26.569999694824|1
2024-01-22 16:53:37|08358|994606|603843|2.22B|2220000000|3.10|9637713|-23.62|25|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2024-01-22 16:53:42|08359|100370|600121|4.54B|4540000000|3.640|30758449|-27.94|28|2024-03-30|15/12/2023|||||3.6400001049042|1|2023-10-28|15/09/2023|||||4.1900000572205|1
2024-01-22 16:53:48|08360|101110|601717|13.64B|13640000000|12.55|12913191|7.93|30|2024-03-29|15/12/2023||0.35|||12.550000190735|1|2023-10-30|15/09/2023|0.443|0.36|9030000000||12.840000152588|1
2024-01-22 16:53:54|08361|102948|600066|33.81B|33810000000|15.01|18314767|93.41|30|2024-04-02|15/12/2023||0.1968||7820000000|15.010000228882|1|2023-10-27|15/09/2023|0.26|0.11|7840000000|6060000000|13.609999656677|1
2024-01-22 16:54:01|08362|996085|603637|1.93B|1930000000|7.90|3615838|4.57|25|2023-04-20|15/03/2023|0.08||134600000||8.460000038147|1|2023-04-20|15/12/2022|0.19||103300000||8.460000038147|1
2024-01-22 16:54:07|08363|1024791|601878|37.15B|37150000000|9.51|44169339|-10|28|2024-03-30|15/12/2023|||||9.5100002288818|1|2023-10-31|15/09/2023|||4170000000||10.029999732971|1
2024-01-22 16:54:13|08364|101014|600986|6.69B|6690000000|4.50|53999566|-7.27|28|2024-03-27|15/12/2023|||||4.5|1|2023-10-31|15/09/2023|||||5.460000038147|1
2024-01-22 16:54:19|08365|102964|601599|4.10B|4100000000|3.45|55775861|18.21|28|2023-10-25|15/09/2023|||||3.2599999904633|1|2023-08-25|15/06/2023|||||3.6600000858307|1
2024-01-22 16:54:25|08366|100655|600489|42.07B|42070000000|8.68|38317486|3.91|31|2024-04-27|15/12/2023||0.22|||8.6800003051758|1|2024-04-26|15/03/2024||0.1|||8.6800003051758|1
2024-01-22 16:54:32|08367|100919|600818|3.27B|3270000000|10.17|6642325|-60|26|2023-04-27|15/03/2023|0.01||188700000||23.25|1|2023-04-21|15/12/2022|-0.33||222900000||24.069999694824|1
2024-01-22 16:54:37|08368|101179|900915|133.72M|133720000|0.416|229603|-47.08|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2024-01-22 16:54:42|08369|1056008|603619|6.86B|6860000000|16.90|5829946|-6.8|28|2023-10-31|15/09/2023|||||21.159999847412|1|2023-08-30|15/06/2023|||||19.440000534058|1
2024-01-22 16:54:58|08370|100397|600163|7.52B|7520000000|3.87|6305379|-24.68|27|2023-10-31|15/09/2023|||274000000||4.5|1|2023-08-30|15/06/2023|||||4.9800000190735|1
2024-01-22 16:55:04|08371|100526|600313|6.74B|6740000000|6.11|11517531|-38.74|29|2024-04-19|15/12/2023|||||6.1100001335144|1|2023-10-18|15/09/2023|||||8.0600004196167|1
2024-01-22 16:55:09|08372|1162148|600918|45.37B|45370000000|6.30|22374132|-7.53|16|2023-04-14|15/03/2023|0.16||3570000000||6.9899997711182|1|2023-03-30|15/12/2022|-0.05||1900000000||6.6599998474121|1
2024-01-22 16:55:14|08373|994574|603559|1.02B|1020000000|7.00|1238391|-36.43|25|2023-04-27|15/12/2022|-0.72||195600000||11.010000228882|1|2023-04-27|15/03/2023|-0.15||44580000||11.010000228882|1
2024-01-22 16:55:20|08374|101101|601636|16.55B|16550000000|6.08|26285862|-48.49|30|2024-04-26|15/03/2024||0.18||3757000000|6.0799999237061|1|2024-04-25|15/12/2023||0.2133||4380000000|6.0799999237061|1
2024-01-22 16:55:26|08375|100635|600479|4.17B|4170000000|9.60|7537647|1.1|28|2024-04-12|15/12/2023|||||9.6000003814697|1|2023-10-28|15/09/2023|||||10.890000343323|1
2024-01-22 16:55:33|08376|100991|600961|9.00B|9000000000|8.32|13651125|4.91|25|2023-04-28|15/03/2023|0.13||4500000000||8.6499996185303|1|2023-04-13|15/12/2022|-0.06||3470000000||9.329999923706|1
2024-01-22 16:55:40|08377|100623|600458|6.65B|6650000000|7.89|5847027|-19.33|30|2024-03-29|15/12/2023|||||7.8899998664856|1|2023-10-28|15/09/2023|||4400000000||9.8400001525879|1
2024-01-22 16:55:46|08378|101133|601899|264.62B|264620000000|11.68|102922970|0.08|30|2024-03-22|15/12/2023||0.3||77960000000|11.680000305176|1|2023-10-27|15/09/2023|0.223|0.2743|74670000000|77960000000|12.079999923706|1
2024-01-22 16:55:57|08379|1072212|603709|1.60B|1600000000|16.22|1985466|9.02|24|2023-04-26|15/03/2023|0.07||207300000||17.556000137329|0.83333333333333|2023-04-26|15/12/2022|-0.41||187200000||17.556000137329|0.83333333333333
2024-01-22 16:56:04|08380|41398|ABGJ|136.78B|136780000000|15,613|2378968|-20.62|34|2024-03-11|15/12/2023||1316||54943000000|15613|1|2023-11-29|15/09/2023|||||17522|1
2024-01-22 16:56:11|08381|41384|ARIJ|33.81B|33810000000|17,270|927834|-42.33|15|2023-03-01|15/12/2022|22.34|3927|8740000000|10790000000|25439|1|2022-09-06|15/06/2022|63.39|4060|16920000000|10505000000|24571|1
2024-01-22 16:56:17|08382|41383|||||||33|2024-05-06|15/03/2024||0.35|||30608|1|2024-02-21|15/12/2023||0.35|||30608|1
2024-01-22 16:56:23|08383|41386|APNJ|89.80B|89800000000|20,191|745005|41.33|17|2023-03-07|15/12/2022|6.02|748.00|19150000000||16878|1|2022-08-31|15/06/2022|14.32||38610000000||14002|1
2024-01-22 16:56:26|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2024-01-22 16:56:32|08385|41393|BVTJ|80.63B|80630000000|23,792|890300|7.33|18|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2024-01-22 16:56:38|08386|41367|BTIJ|1.27T|1270000000000|57,000|688640|-15.5|26|2024-02-08|15/12/2023|||||57000|1|2023-11-02|15/09/2023|45.58|45.58|||56185|1
2024-01-22 16:56:41|08387|50081|SHCJ|62.23B|62230000000|130.7|252968|32.41|0||
2024-01-22 16:56:46|08388|41379|DSYJ|87.56B|87560000000|13,340|1189657|-3|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2024-01-22 16:56:50|08389|41391|EXXJ|46.00B|46000000000|18,995|517803|-11.13|34|2024-03-14|15/12/2023||2292||19756000000|18995|1|2023-10-26|15/09/2023|||||18955|1
2024-01-22 16:56:57|08390|41358|FSRJ|374.02B|374020000000|6,674|10867987|6|16|2023-03-02|15/12/2022|3.21|281.00|100900000000|55176000000|6683|1|2022-09-15|15/06/2022|3.02|304.00|84600000000|59775000000|6308.1499023438|1
2024-01-22 16:57:03|08391|41399|GRTJ|38.20B|38200000000|1,127|22234040|-22.09|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2024-01-22 16:57:09|08392|41390|IMPJ|63.77B|63770000000|7,161|4443973|-64.74|32|2024-02-29|15/12/2023||1708||59163000000|7161|1|2023-10-31|15/09/2023|||||7567|1
2024-01-22 16:57:15|08393|41387|IPLJ|12.63B|12630000000|6,595|411039|0|14|2022-03-14|15/12/2021|||||6595|1|2021-09-07|15/06/2021|0.65||25850000000||6280|1
2024-01-22 16:57:22|08394|41370|INPJ|113.76B|113760000000|522|620150|13.87|9|2019-05-23|15/03/2019|||||8825|1|2018-05-17|15/03/2018|||||9598|1
2024-01-22 16:57:28|08395|41359|INLJ|111.69B|111690000000|12,455|553515|13.66|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1
2024-01-22 16:57:34|08396|41392|KIOJ|168.16B|168160000000|52,847|228921|5.06|34|2024-02-20|15/12/2023||3150||42385000000|52847|1|2023-10-24|15/09/2023|||||48492|1
2024-01-22 16:57:40|08397|50185|LHCJ|33.96B|33960000000|1,832|3895316|6.72|18|2023-05-24|15/03/2023||44.00||14165000000|2054|1|2022-11-16|15/09/2022|0.64|56.00|14660000000|14455000000|1830|1
2024-01-22 16:57:44|08398|41371|MNPJ|166.89B|166890000000|34,229|779751|9.22|0||
2024-01-22 16:57:50|08399|41382|MTNJ|191.53B|191530000000|10,601|4715286|-21.82|34|2024-03-07|15/12/2023||||11251000000|10601|1|2023-10-30|15/09/2023|4.1||50650000000|66520000000|10112|1
2024-01-22 16:57:56|08400|1123065|MCGJ|37.91B|37910000000|8,754|1028213|-24.56|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2024-01-22 16:58:02|08401|41376|NPNJn|525.25B|525250000000|289,500|458212|-13.37|21|2024-02-28|15/12/2023|||||289500|1|2023-11-29|15/09/2023|||||344000|1
2024-01-22 16:58:09|08402|41360|NEDJ|98.59B|98590000000|21,266|1065082|-2.24|33|2024-03-05|15/12/2023||1812||36605000000|21266|1|2023-10-30|15/09/2023|||||19649|1
2024-01-22 16:58:15|08403|41373|OMUJ|51.94B|51940000000|49.45|9392187|5.77|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2024-01-22 16:58:21|08404|50078|RNIJ|83.60B|83600000000|47,060|255396|42.17|1|2015-11-16|15/09/2014|||||29400|1|
2024-01-22 16:58:27|08405|41381|REMJ|86.69B|86690000000|15,654|980370|11.35|15|2023-03-22|15/12/2022||624.00|||12987|1|2022-09-20|15/06/2022|14.55||37760000000||12840.75|1
2024-01-22 16:58:31|08406|41365|||||||34|2024-05-17|15/03/2024||18.76||98280000000|258150|1|2024-01-17|15/12/2023|||115070000000|113610000000|237847|1
2024-01-22 16:58:37|08407|41380|RMHJ|890.46M|890460000|65|3606525|28.85|19|2023-06-22|15/06/2023|||||50|1|2022-12-19|15/12/2022|||||51|1
2024-01-22 16:58:42|08408|41361|SLMJ|151.05B|151050000000|7,022|3452712|33.26|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2024-01-22 16:58:49|08409|41374|SOLJ|99.85B|99850000000|15,794|2172377|-44.61|33|2024-02-26|15/12/2023||3094||146129000000|15794|1|2023-10-23|15/09/2023|||||25246|1
2024-01-22 16:58:55|08410|41363|SHPJ|142.08B|142080000000|26,165|945637|8.73|19|2023-03-06|15/12/2022|5.96|564.00|106300000000|87198000000|22283|1|2022-09-05|15/06/2022|10.39|518.00|184100000000|87459000000|23203|1
2024-01-22 16:59:01|08411|41362|SBKJ|325.88B|325880000000|19,663|2256960|16.1|20|2023-03-09|15/12/2022|11.4|1115|90570000000|77955000000|17864|1|2022-08-19|15/06/2022|9.55|911.00|78290000000|71651000000|17144|1
2024-01-22 16:59:06|08412|41388|TBSJ|31.17B|31170000000|19,920|380805|-6.93|30|2024-02-28|15/12/2023|||||19920|1|2023-12-01|15/09/2023||812.00||19295000000|18295|1
2024-01-22 16:59:14|08413|41394|VODJ|210.13B|210130000000|10,816|1168775|-10.96|32|2024-02-02|15/12/2023||||26745000000|10816|1|2023-11-13|15/09/2023||514.00||25077000000|10760|1
2024-01-22 16:59:19|08414|41385|WHLJ|60.34B|60340000000|6,653|2456441|-10.51|17|2023-03-01|15/12/2022|2.19|116.00|35700000000|38933000000|7700|1|2022-09-06|15/06/2022|2.13|174.00|40860000000|41728000000|6053|1
2024-01-22 16:59:25|08415|11719|4001|12.56B|12560000000|13.94|1048363|34.99|37|2024-02-07|15/12/2023||0.25||2640000000|13.939999580383|1|2023-11-06|15/09/2023|0.07|0.065|2440000000|2440000000|13.260000228882|1
2024-01-22 16:59:30|08416|997122|4191|614.00M|614000000|30.75|1664507|964.06|28|2024-02-08|15/12/2023|||||30.75|1|2023-11-06|15/09/2023|||||25|0.1
2024-01-22 16:59:36|08417|11711|3010|3.16B|3160000000|31.65|126804|-13.54|37|2024-02-21|15/12/2023||||210000000|31.64999961853|1|2023-10-30|15/09/2023|0.45|0.45|214000000|235750000|31.299999237061|1
2024-01-22 16:59:42|08418|11705|2330|9.85B|9850000000|38.1|577730|-19.21|37|2024-02-27|15/12/2023||0.2243||601240000|38.099998474121|1|2023-10-19|15/09/2023|0.17|0.2082|594250000|584000000|37.25|1
2024-01-22 16:59:47|08419|11629|8160|807.72M|807720000|15.24|722392|51.59|24|2023-03-08|15/12/2022|0.29||152900000||11.060000419617|1|2022-11-03|15/09/2022|0.09||121300000||11.314825057983|1
2024-01-22 16:59:51|08420|11641|8280|728.80M|728800000|18.26|244957|53.77|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2024-01-22 16:59:56|08421|962550|4320|2.16B|2160000000|23.12|146321|36.31|24|2023-03-12|15/12/2022|0.14||55450000||16.89999961853|1|2022-11-08|15/09/2022|0.19||53270000||15.460000038147|1
2024-01-22 17:00:02|08422|1025124|4012|1.84B|1840000000|4.59|2970737|19.47|28|2024-02-12|15/12/2023|||||4.5900001525879|1|2023-10-25|15/09/2023|||||4.7800002098083|1
2024-01-22 17:00:06|08423|11731|4130|445.50M|445500000|0.14|14855537|7.69|22|2023-04-09|15/12/2022|-0.1||3540000||0.14000000059605|1|2022-11-15|15/09/2022|-0.02||2800000||0.12999999523163|1
2024-01-22 17:00:23|08424|11630|8170|837.00M|837000000|18.64|211353|18.66|24|2023-03-28|15/12/2022|0.29||287400000||15.239999771118|1|2022-11-11|15/09/2022|0.56||296800000||14.359999656677|1
2024-01-22 17:00:32|08425|11650|6020|529.80M|529800000|17.62|368910|-21.97|24|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2024-01-22 17:00:37|08426|940928|4007|9.95B|9950000000|62.5|551442|44.37|30|2024-03-19|15/12/2023||||353000000|62.5|1|2023-11-05|15/09/2023|0.39|0.39|298000000|298000000|54.900001525879|1
2024-01-22 17:00:47|08427|103950|1820|869.40M|869400000|2.76|3295040|30.73|32|2024-03-27|15/12/2023|||||2.7599999904633|1|2023-11-07|15/09/2023|||||2|1
2024-01-22 17:00:51|08428|1025125|3008|637.44M|637440000|2.84|3019478|20.17|23|2023-03-21|15/12/2022|0.5||50810000||2.2249999046326|1|2022-10-28|15/09/2022|0.14||32560000||2.1300001144409|1
2024-01-22 17:00:56|08429|1053058|4334|554.78M|554780000|9.05|70643|4.37|6|2023-04-02|15/12/2022|0.29||30640000||8.6000003814697|1|2022-08-17|15/06/2022|0.17||31240000||9.210000038147|1
2024-01-22 17:01:00|08430|1062590|4337|257.58M|257580000|4.49|128042|-22.24|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2024-01-22 17:01:04|08431|1129465|7200|4.01B|4010000000|139.4|185347|42.74|21|2024-03-28|15/12/2023|||||139.39999389648|1|2023-11-09|15/09/2023|||361000000|361000000|139.60000610352|1
2024-01-22 17:01:09|08432|997124|4141|259.80M|259800000|43.25|423056|-42.59|24|2023-04-19|15/12/2022|-0.09||21430000||77.5|1|2022-11-10|15/09/2022|0.08||29560000||80.5|1
2024-01-22 17:01:15|08433|11665|1120|348.00B|348000000000|86.8|4447055|9.78|42|2024-02-12|15/12/2023||1.01||6770000000|86.800003051758|1|2023-10-23|15/09/2023|0.9902|0.9971|6870000000|6810000000|64|1
2024-01-22 17:01:18|08434|1090528|4340|1.42B|1420000000|8.80|279883|-10.51|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2024-01-22 17:01:25|08435|980213|1304|1.41B|1410000000|27.70|371027|16.39|29|2024-01-30|15/12/2023|||||27.700000762939|1|2023-12-14|15/09/2023|||||23.739999771118|1
2024-01-22 17:01:30|08436|11704|2320|1.78B|1780000000|28|515623|28.62|31|2024-03-26|15/12/2023|||||28|1|2023-11-09|15/09/2023|||||19.479999542236|1
2024-01-22 17:01:35|08437|11706|2340|1.35B|1350000000|16.62|310343|0|24|2023-04-06|15/12/2022|-0.33||155000000||18.020000457764|1|2022-11-13|15/09/2022|-0.19||142600000||17.299999237061|1
2024-01-22 17:01:39|08438|1057695|4338|1.20B|1200000000|8.71|113020|-13.44|6|2023-04-18|15/12/2022|0.21||92510000||9.7299995422363|1|2022-08-28|15/06/2022|0.28||92610000||11.380000114441|1
2024-01-22 17:01:46|08439|11666|1140|46.70B|46700000000|46.6|1338009|-0.11|43|2024-04-17|15/03/2024||||1201000000|46.599998474121|1|2024-02-01|15/12/2023||||1300000000|46.599998474121|1
2024-01-22 17:01:50|08440|11738|4200|12.45B|12450000000|166|333334|101.26|36|2024-04-17|15/03/2024||1.13||2729000000|166|1|2024-01-22|15/12/2023||1.09||4020000000|160|1
2024-01-22 17:01:55|08441|11742|4240|1.97B|1970000000|17.16|1311973|9.87|29|2023-11-09|15/09/2023|-1.87|0.105|1190000000|1190000000|21.39999961853|1|2023-08-29|15/03/2023|-0.95|1.05|1420000000|1790000000|18.459999084473|1
2024-01-22 17:02:00|08442|11667|1150|86.70B|86700000000|43.4|4564111|32.66|34|2024-04-24|15/03/2024||0.61|||43.400001525879|1|2024-01-30|15/12/2023||0.6538||2500000000|43.400001525879|1
2024-01-22 17:02:05|08443|40411|8312|384.00M|384000000|12.80|1080974|2.4|24|2023-03-29|15/12/2022|0.1||55890000||15.60000038147|1|2022-11-11|15/09/2022|0.11||57380000||16.700000762939|1
2024-01-22 17:02:09|08444|996548|4331|191.87M|191870000|16.28|103874|-2.96|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2024-01-22 17:02:14|08445|48638|8012|1.12B|1120000000|16.98|198704|25.35|30|2024-03-21|15/12/2023|||||16.979999542236|1|2023-11-05|15/09/2023|||||14.800000190735|1
2024-01-22 17:02:18|08446|11654|6070|1.46B|1460000000|48.75|157881|1.45|35|2024-02-28|15/12/2023|||||48.75|1|2023-11-09|15/09/2023|||||426.50001525879|0.1
2024-01-22 17:02:22|08447|1141641|4348|877.08M|877080000|6.25|145317|-18.48|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2024-01-22 17:02:27|08448|11747|4290|1.80B|1800000000|27.70|874761|86.42|30|2024-03-28|15/12/2023|||||27.700000762939|1|2023-11-09|15/09/2023|||||20.799999237061|1
2024-01-22 17:02:34|08449|1171243|2081|5.26B|5260000000|212.2|123403|40.7|17|2024-02-28|15/12/2023||||565000000|212.19999694824|1|2023-11-06|15/09/2023|1.68|1.64|468800000|420500000|137.80000305176|1
2024-01-22 17:02:38|08450|11617|8040|1.10B|1100000000|18.34|108647|41.37|28|2024-03-12|15/12/2023|||||18.340000152588|1|2023-11-02|15/09/2023|||||16.239999771118|1
2024-01-22 17:02:42|08451|11628|8150|402.74M|402740000|13.86|299240|26.23|11|2019-11-11|15/09/2019|-0.09||115400000||16.35000038147|1|2019-08-08|15/06/2019|0.06||126500000||13.89999961853|1
2024-01-22 17:02:48|08452|11645|2280|60.50B|60500000000|60.5|797062|10|43|2024-04-08|15/03/2024||||3945000000|60.5|1|2024-01-22|15/12/2023|0.41|0.4|4930000000|5040000000|61.599998474121|1
2024-01-22 17:02:52|08453|11636|8230|2.64B|2640000000|66|275139|-31.21|28|2024-02-27|15/12/2023|||||66|1|2023-11-02|15/09/2023|||||146.39999389648|1
2024-01-22 17:02:57|08454|11671|1213|703.97M|703970000|64.80|859853|35.19|24|2023-03-30|15/12/2022|-1.07||65090000||43.799999237061|1|2022-11-13|15/09/2022|-0.16||61870000||45.700000762939|1
2024-01-22 17:03:01|08455|11691|2170|2.21B|2210000000|44.85|837288|9.51|31|2024-03-26|15/12/2023|||||44.849998474121|1|2023-11-05|15/09/2023|0.31|0.31|394000000|394000000|38.900001525879|1
2024-01-22 17:03:06|08456|19027|8310|516.86M|516860000|12.02|1019356|27.83|24|2023-04-02|15/12/2022|-0.22||64310000||9.5500001907349|1|2022-11-15|15/09/2022|-0.13||52300000||9.9099998474121|1
2024-01-22 17:03:12|08457|11690|2160|660.33M|660330000|66.70|518835|54.72|34|2024-03-26|15/12/2023|||||66.699996948242|1|2023-10-26|15/09/2023|||||40.549999237061|1
2024-01-22 17:03:17|08458|1163395|1182|1.21B|1210000000|13.46|118670|-10.81|17|2023-05-04|15/03/2023|0.12||68920000||16.39999961853|1|2023-02-28|15/12/2022|0.18||72020000||14.659999847412|1
2024-01-22 17:03:21|08459|11646|4061|699.30M|699300000|1.11|11879745|-1.8|24|2023-05-15|15/12/2022|-1.17||12520000||1.3099999427795|1|2022-11-21|15/09/2022|0.38||10610000||1.210000038147|1
2024-01-22 17:03:26|08460|11694|2200|1.25B|1250000000|124.20|506399|190.27|31|2024-03-28|15/12/2023|||||124.19999694824|1|2023-11-01|15/09/2023|||||96.199996948242|1
2024-01-22 17:03:32|08461|997127|7201|745.00M|745000000|7.45|3349321|1.22|24|2023-03-28|15/12/2022|-0.29||13650000||81.499996185303|0.1|2022-11-10|15/09/2022|-0.21||9910000||73.200001716614|0.1
2024-01-22 17:03:37|08462|1131253|4321|9.63B|9630000000|20.22|1422423|-1.36|22|2024-02-08|15/12/2023||0.64||569410000|20.219999313354|1|2023-11-09|15/09/2023|0.54|0.65|567700000|596700000|20.479999542236|1
2024-01-22 17:03:41|08463|1177730|||||||14|2024-04-16|15/03/2024||3.43||3144000000|335|1|2024-02-14|15/12/2023||2.31||2800000000|335|1
2024-01-22 17:03:46|08464|11620|8070|1.49B|1490000000|18.66|508396|18.44|28|2024-02-19|15/12/2023|||||18.659999847412|1|2023-11-05|15/09/2023|||||18.120000839233|1
2024-01-22 17:03:51|08465|11733|4150|3.98B|3980000000|22.4|220201|19.83|34|2024-04-17|15/03/2024|||||22.39999961853|1|2024-03-04|15/12/2023|||||22.39999961853|1
2024-01-22 17:04:03|08466|11663|1080|38.32B|38320000000|25.5|1826824|-13.24|43|2024-04-23|15/03/2024||0.64||2180000000|25.5|1|2024-02-27|15/12/2023||0.63||2220000000|25.5|1
2024-01-22 17:04:08|08467|11727|4080|1.71B|1710000000|13.42|468982|31.29|24|2023-03-30|15/12/2022|0.59||443000000||10.979999542236|1|2022-11-08|15/09/2022|-0.43||432300000||11.699999809265|1
2024-01-22 17:04:14|08468|19029|1301|843.80M|843800000|30.05|212571|18.92|28|2024-03-27|15/12/2023|||||30.049999237061|1|2023-11-05|15/09/2023|||||24.620000839233|1
2024-01-22 17:04:18|08469|11670|1212|10.16B|10160000000|127.2|334872|128.52|28|2024-02-28|15/12/2023|||||127.19999694824|1|2023-11-05|15/09/2023|||654000000|651000000|94.5|1
2024-01-22 17:04:22|08470|1142328|4292|3.09B|3090000000|73.5|142725|34.68|20|2024-03-06|15/01/2024|||||73.5|1|2023-12-12|15/10/2023|||170000000||73.300003051758|1
2024-01-22 17:04:26|08471|11626|8130|566.67M|566670000|34.00|263305|0|19|2021-11-08|15/09/2021|-0.28||49640000||44.799999237061|1|2021-08-22|15/06/2021|-0.01||49890000||38.400001525879|1
2024-01-22 17:04:31|08472|11753|7040|1.64B|1640000000|182.400|978028|158.11|24|2023-02-13|15/12/2022|0.89||164000000||66.400001525879|1|2022-11-03|15/09/2022|0.74||148000000||52.200000762939|1
2024-01-22 17:04:36|08473|11638|8250|1.72B|1720000000|32.9|266012|30.15|28|2024-02-12|15/12/2023|||||32.900001525879|1|2023-11-05|15/09/2023|||318000000|318000000|29.946000480652|0.95238095238095
2024-01-22 17:04:40|08474|11688|2140|1.52B|1520000000|18.78|485114|27.84|24|2023-04-06|15/12/2022|-0.37||56640000||15.880000114441|1|2022-11-11|15/09/2022|-0.21||68130000||15.60000038147|1
2024-01-22 17:04:46|08475|997125|4051|646.99M|646990000|64.20|172965|3.03|24|2023-03-20|15/12/2022|0.42||67250000||58|1|2022-11-15|15/09/2022|0.4||63210000||64.400001525879|1
2024-01-22 17:04:52|08476|11723|4030|16.46B|16460000000|22.30|486759|20|38|2024-04-15|15/03/2024|||||22.299999237061|1|2024-02-28|15/12/2023|||||22.299999237061|1
2024-01-22 17:04:58|08477|11730|4110|1.25B|1250000000|2.09|4305908|-11.11|24|2023-03-12|15/12/2022|-0.1||112000000||2.2400000095367|1|2022-11-11|15/09/2022|-0.2||105400000||2.3699998855591|1
2024-01-22 17:05:04|08478|103949|1302|2.90B|2900000000|48.55|388954|58.25|28|2024-02-29|15/12/2023||||851000000|48.549999237061|1|2023-11-01|15/09/2023|||832000000|744000000|32.200000762939|1
2024-01-22 17:05:10|08479|11668|1210|913.00M|913000000|33.15|103110|-11|24|2023-03-29|15/12/2022|-0.28||174600000||33.599998474121|1|2022-11-15|15/09/2022|0.65||172700000||35.5|1
2024-01-22 17:05:15|08480|1167201|4161|7.13B|7130000000|6.39|2176403|4|19|2024-05-21|15/03/2024||0.05||1300000000|6.3899998664856|1|2024-03-26|15/12/2023||0.04||1420000000|6.3899998664856|1
2024-01-22 17:05:20|08481|11658|1020|15.73B|15730000000|19.18|2857961|-0.84|38|2024-02-01|15/12/2023||||875000000|19.180000305176|1|2023-10-25|15/09/2023|||853000000|838000000|15.460000038147|1
2024-01-22 17:05:24|08482|1141640|4347|1.58B|1580000000|9.65|112691|4.3|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2024-01-22 17:05:29|08483|11661|1050|49.07B|49070000000|41.15|755218|-1.13|38|2024-02-05|15/12/2023||0.9701||2500000000|41.150001525879|1|2023-10-24|15/09/2023|0.9867|0.9882|2470000000|2450000000|33.950000762939|1
2024-01-22 17:05:36|08484|11744|4260|5.84B|5840000000|82.1|232088|73.06|31|2024-02-05|15/12/2023|||||82.099998474121|1|2023-10-26|15/09/2023|1.01|1.01|369000000|346500000|63.900001525879|1
2024-01-22 17:05:40|08485|11634|8210|33.48B|33480000000|224.6|156866|50.41|30|2024-03-07|15/12/2023||||3682000000|224.60000610352|1|2023-10-31|15/09/2023|||4090000000|4030000000|229.39999389648|1
2024-01-22 17:05:45|08486|11640|8270|666.60M|666600000|22.22|229899|34.93|28|2024-03-07|15/12/2023|||||22.219999313354|1|2023-11-05|15/09/2023|||||19.200000762939|1
2024-01-22 17:05:51|08487|40966|4005|8.36B|8360000000|187.2|152636|132.05|30|2024-02-26|15/12/2023||||303500000|187.19999694824|1|2023-11-05|15/09/2023|1.08|1.08|275000000|275000000|124|1
2024-01-22 17:05:56|08488|40409|6004|9.56B|9560000000|116.6|353436|53.09|34|2024-03-20|15/12/2023||||581000000|116.59999847412|1|2023-11-06|15/09/2023|0.95|0.95|566000000|541000000|108|1
2024-01-22 17:06:01|08489|11675|2001|1.28B|1280000000|18.92|462902|-29.11|31|2024-02-27|15/12/2023||||165000000|18.920000076294|1|2023-11-09|15/09/2023||||189000000|18.719999313354|1
2024-01-22 17:06:06|08490|11637|8240|1.07B|1070000000|35.60|353304|113.34|28|2024-03-18|15/12/2023|||||35.599998474121|1|2023-11-05|15/09/2023|||||19.420000076294|1
2024-01-22 17:06:11|08491|40408|3003|2.54B|2540000000|18.12|306794|-16.29|34|2024-02-19|15/12/2023||||102000000|18.120000839233|1|2023-11-01|15/09/2023|0.14|0.14|71000000|84000000|17.39999961853|1
2024-01-22 17:06:16|08492|40965|4004|16.61B|16610000000|169|122433|25|36|2024-04-22|15/03/2024||0.71||577000000|169|1|2024-03-19|15/12/2023||0.89||791280000|169|1
2024-01-22 17:06:22|08493|11748|4300|14.17B|14170000000|13.12|4100151|12.73|42|2024-03-20|15/12/2023||0.14||988880000|13.119999885559|1|2023-11-06|15/09/2023|0.14|0.14|715700000|815000000|15.800000190735|1
2024-01-22 17:06:25|08494|1073180|4339|836.40M|836400000|7.80|107210|-18.76|9|2022-09-12|15/06/2022|0.25||62450000||11.380000114441|1|2022-05-20|15/12/2021|0.17||65200000||11.960000038147|1
2024-01-22 17:06:31|08495|1159097|4013|99.33B|99330000000|292|191505|24.58|18|2024-02-19|15/12/2023||1.72||2610000000|292|1|2023-10-29|15/09/2023|1.41|1.41|2440000000|2440000000|225.19999694824|1
2024-01-22 17:06:36|08496|11721|4010|2.70B|2700000000|27.00|113154|17.29|28|2024-02-07|15/12/2023|||||27|1|2023-10-31|15/09/2023|||||23.420000076294|1
2024-01-22 17:06:41|08497|943613|1303|3.72B|3720000000|3.34|7172106|221.15|25|2023-05-14|15/03/2023|0.78||380200000||41.499999165535|0.04|2023-04-02|15/12/2022|0.89||364900000||34.000000357628|0.04
2024-01-22 17:06:47|08498|11740|4220|8.94B|8940000000|7.90|1343311|-3.46|36|2024-03-28|15/12/2023|||||7.9000000953674|1|2023-11-09|15/09/2023|||||7.3099999427795|1
2024-01-22 17:06:53|08499|40410|8311|345.92M|345920000|15.08|1329393|61.41|24|2023-03-19|15/12/2022|1.48||56930000||9.1999998092651|1|2022-11-10|15/09/2022|-0.67||58020000||18.420000076294|1
2024-01-22 17:06:59|08500|11717|3080|3.07B|3070000000|35.75|52396|-20.71|35|2024-03-19|15/12/2023||||242000000|35.75|1|2023-11-08|15/09/2023|0.55|0.55|198000000|198330000|36.400001525879|1
2024-01-22 17:07:05|08501|11751|7020|39.50B|39500000000|51.5|1106089|42.22|42|2024-02-19|15/12/2023||0.8378||4330000000|51.5|1|2023-10-22|15/09/2023|0.68|0.68|4100000000|4100000000|45.5|1
2024-01-22 17:07:11|08502|19031|4003|6.63B|6630000000|88.4|473269|18.98|40|2024-04-30|15/03/2024||1.27||2009000000|88.400001525879|1|2024-02-14|15/12/2023||1.19||1600000000|88.400001525879|1
2024-01-22 17:07:17|08503|11692|2180|622.15M|622150000|54.00|553778|42.52|24|2023-05-15|15/03/2023|0.08||63890000||41.900001525879|1|2023-03-22|15/12/2022|0.55||63990000||37.75|1
2024-01-22 17:07:21|08504|11736|4180|852.50M|852500000|3.10|1499851|-2.8|24|2023-03-30|15/12/2022|-0.48||9260000||2.9400000572205|1|2022-11-16|15/09/2022|-0.76||7980000||3.1199998855591|1
2024-01-22 17:07:32|08505|11683|2080|5.02B|5020000000|66.90|186356|28.96|33|2024-03-20|15/12/2023|||||66.900001525879|1|2023-11-06|15/09/2023|||||58.200000762939|1
2024-01-22 17:07:37|08506|11639|8260|393.00M|393000000|7.86|499228|14.18|24|2023-04-03|15/12/2022|-1.02||68200000||7.7600002288818|1|2022-11-13|15/09/2022|-0.33||62420000||7.4200000762939|1
2024-01-22 17:07:41|08507|11625|8120|717.80M|717800000|15.60|409061|78.71|24|2023-04-06|15/12/2022|0.4||109300000||9.6899995803833|1|2022-11-11|15/09/2022|0.08||107200000||8.1199998855591|1
2024-01-22 17:07:46|08508|11647|6001|1.81B|1810000000|51.2|95822|-6.08|31|2024-02-26|15/12/2023||||242000000|51.200000762939|1|2023-11-01|15/09/2023|||211100000|232000000|44|1
2024-01-22 17:07:51|08509|19032|3001|1.12B|1120000000|11.66|250140|2.46|29|2024-02-26|15/12/2023|||||11.659999847412|1|2023-11-05|15/09/2023|||78000000|78000000|11.539999961853|1
2024-01-22 17:07:58|08510|11648|6002|2.16B|2160000000|33.35|120533|-10.91|42|2024-03-11|15/12/2023||0.25||320970000|33.349998474121|1|2023-11-02|15/09/2023|0.17|0.29|313020000|313040000|30.25|1
2024-01-22 17:08:03|08511|1178933|2082|181.31B|181310000000|251|286098|53.28|13|2024-03-13|15/12/2023||||1485000000|251|1|2023-11-02|15/09/2023|0.6827||2080000000|1486000000|226|1
2024-01-22 17:08:10|08512|11743|4250|27.11B|27110000000|23.40|2354075|33.11|41|2024-03-28|15/10/2023|||||23.39999961853|1|2023-08-13|15/04/2023|||||25.450000762939|1
2024-01-22 17:08:14|08513|1010626|4332|424.38M|424380000|6.43|101767|-6.85|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2024-01-22 17:08:19|08514|1127827|4342|2.47B|2470000000|13.26|194416|9.23|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2024-01-22 17:08:25|08515|11737|4190|18.02B|18020000000|15.1|1718841|0.13|37|2024-03-25|15/12/2023||0.15||2670000000|15.10000038147|1|2023-11-02|15/09/2023|0.25|0.185|2640000000|2640000000|14.260000228882|1
2024-01-22 17:08:29|08516|11656|6090|746M|746000000|14.92|401750|15.49|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2024-01-22 17:08:35|08517|19023|3091|1.28B|1280000000|11.72|164905|-6.46|34|2024-03-11|15/12/2023||||88000000|11.720000267029|1|2023-11-09|15/09/2023||||72000000|11.720000267029|1
2024-01-22 17:08:39|08518|19030|4310|4.56B|4560000000|13.48|354370|22.06|24|2023-04-02|15/12/2022|-0.03||17110000||14.579999923706|1|2022-11-16|15/09/2022|0.01||10150000||11.840000152588|1
2024-01-22 17:08:45|08519|11746|4280|26.02B|26020000000|7.02|161077|-11.01|37|2024-03-28|15/12/2023|||||7.0199999809265|1|2023-11-09|15/09/2023|||608200000||7.0300002098083|1
2024-01-22 17:08:50|08520|985835|4011|811.84M|811840000|14.18|496793|10.71|28|2024-03-21|15/12/2023|||||14.180000305176|1|2023-10-30|15/09/2023|||||11.939999580383|1
2024-01-22 17:09:02|08521|1097263|1830|9.35B|9350000000|178|201520|113.87|28|2024-04-17|15/03/2024||||272000000|178|1|2024-02-12|15/12/2023||||408000000|178|1
2024-01-22 17:09:10|08522|11669|1211|171.48B|171480000000|46.7|1837896|-5.15|43|2024-05-02|15/03/2024||0.21||7130000000|46.700000762939|1|2024-01-29|15/12/2023||0.1505||7100000000|46.700000762939|1
2024-01-22 17:09:14|08523|11696|2220|661.98M|661980000|18.70|277269|3.4|24|2023-03-22|15/12/2022|-0.4||67920000||17.479999542236|1|2022-11-10|15/09/2022|-0.27||58160000||18.780000686646|1
2024-01-22 17:09:19|08524|11615|8020|879.00M|879000000|17.56|765347|44.46|28|2024-03-27|15/12/2023|||||17.559999465942|1|2023-11-07|15/09/2023|||||18.420000076294|1
2024-01-22 17:09:25|08525|11729|4100|12.08B|12080000000|73.30|132730|17.52|32|2023-04-09|15/12/2022|0.63||253100000||71.099998474121|1|2023-01-09|15/09/2022|0.35||132500000||62|1
2024-01-22 17:09:32|08526|11616|8030|1.47B|1470000000|13.96|740073|56.46|31|2024-04-18|15/03/2024|||||13.960000038147|1|2024-03-05|15/12/2023|||||13.960000038147|1
2024-01-22 17:09:36|08527|1141642|4346|356.86M|356860000|4.85|70889|-1.42|7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2024-01-22 17:09:41|08528|11709|2370|868.00M|868000000|21.78|887427|94.16|24|2023-04-05|15/12/2022|-0.01||228100000||11.260000228882|1|2022-11-16|15/09/2022|0.01||200600000||11.060000419617|1
2024-01-22 17:09:46|08529|969107|4009|8.86B|8860000000|95.5|658453|261.52|28|2024-02-26|15/12/2023||||737000000|95.5|1|2023-11-02|15/09/2023|0.47|0.47|671000000|671000000|69.400001525879|1
2024-01-22 17:09:51|08530|953109|1202|2.69B|2690000000|40.5|946144|21.85|28|2024-03-14|15/12/2023|||||40.5|1|2023-11-08|15/09/2023|||||29|1
2024-01-22 17:09:57|08531|11720|4002|24.12B|24120000000|120.2|478211|12.92|37|2024-03-12|15/12/2023||1.06||756530000|120.19999694824|1|2023-11-01|15/09/2023|0.78|0.74|641000000|640950000|100|1
2024-01-22 17:10:01|08532|1054997|4336|637.12M|637120000|6.15|144459|-21.68|8|2023-03-30|15/12/2022|0.19||60660000||7.3499999046326|1|2022-08-24|15/06/2022|-0.19||35350000||9.2299995422363|1
2024-01-22 17:10:05|08533|1054998|4335|493.68M|493680000|5.61|102970|-35.4|10|2023-03-30|15/12/2022|-0.02||50240000||7.6599998474121|1|2022-08-25|15/06/2022|0.15||50380000||9.460000038147|1
2024-01-22 17:10:12|08534|11649|6010|2.94B|2940000000|28.8|1380938|26.85|34|2024-03-20|15/12/2023||||772000000|28.799999237061|1|2023-10-29|15/09/2023|||861100000|733000000|45.849998474121|1
2024-01-22 17:10:20|08535|40407|3002|1.79B|1790000000|10.46|492899|-16.67|32|2024-02-21|15/12/2023||||117000000|10.460000038147|1|2023-11-09|15/09/2023|||114000000|122500000|10.659999847412|1
2024-01-22 17:10:25|08536|11695|2210|789.10M|789100000|33.60|167684|-2.07|25|2023-05-10|15/03/2023|-0.8||131100000||35.799999237061|1|2023-03-21|15/12/2022|-0.75||117200000||31.549999237061|1
2024-01-22 17:10:30|08537|942783|1180|256.49B|256490000000|43.15|5628129|17.54|31|2024-04-08|15/03/2024||||8770000000|43.150001525879|1|2024-01-31|15/12/2023||0.7829||8850000000|43.150001525879|1
2024-01-22 17:10:35|08538|1116144|4291|5.92B|5920000000|138|84617|66.13|22|2024-04-04|15/02/2024|||||138|1|2024-01-09|15/11/2023|||131000000|131000000|127.19999694824|1
2024-01-22 17:10:40|08539|11684|2090|732.77M|732770000|23.12|229605|-1.34|24|2023-04-09|15/12/2022|-0.31||10050000||23.39999961853|1|2022-11-17|15/09/2022|0.02||12450000||24.059999465942|1
2024-01-22 17:10:46|08540|48637|3004|1.82B|1820000000|10.12|317303|-9.82|33|2024-03-25|15/12/2023||||174000000|10.119999885559|1|2023-11-02|15/09/2023||||163000000|10.180000305176|1
2024-01-22 17:10:53|08541|11710|2380|15.72B|15720000000|9.41|1783387|-14.96|36|2024-02-05|15/12/2023|||||9.4099998474121|1|2023-11-08|15/09/2023|||||10.140000343323|1
2024-01-22 17:10:59|08542|11676|2002|21.82B|21820000000|45.45|309299|0|31|2022-08-10|15/06/2022||0.48||2000000000|45.450000762939|1|2022-05-18|15/03/2022||0.47||2000000000|45.450000762939|1
2024-01-22 17:11:06|08543|11714|3040|5.48B|5480000000|60.9|36382|-14.97|36|2024-02-01|15/12/2023||0.63||179000000|60.900001525879|1|2023-11-08|15/09/2023|0.45|0.45|121000000|163500000|62.599998474121|1
2024-01-22 17:11:12|08544|997128|6012|418.92M|418920000|26.50|167446|9.52|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2024-01-22 17:11:16|08545|11741|4230|722.00M|722000000|23.90|119076|-2.03|30|2024-03-27|15/12/2023|||||23.89999961853|1|2023-11-09|15/09/2023|||||20.299999237061|1
2024-01-22 17:11:22|08546|11657|1010|88.95B|88950000000|29.7|1851102|-9.38|43|2024-04-30|15/03/2024||0.69||2944000000|29.700000762939|1|2024-02-12|15/12/2023||0.6352||3930000000|29.700000762939|1
2024-01-22 17:11:26|08547|994496|4330|1.46B|1460000000|8.52|152405|-10.11|11|2022-08-25|15/06/2022|0.36||153000000||11.159999847412|1|2022-06-23|15/12/2021|0.37||158300000||10.60000038147|1
2024-01-22 17:11:32|08548|11662|1060|77.26B|77260000000|37.6|1173053|1.25|42|2024-02-20|15/12/2023||0.8378||3240000000|37.599998474121|1|2023-10-25|15/09/2023|0.8908|0.8904|3250000000|3250000000|31.950000762939|1
2024-01-22 17:11:37|08549|11621|8080|391M|391000000|11.50|289590|0|23|2022-10-17|15/09/2022|||||11.979999542236|1|2022-08-21|15/06/2022|0.14||55430000||17.180000305176|1
2024-01-22 17:11:44|08550|11677|2010|234.6B|234600000000|78.2|1409600|-17.67|43|2024-04-29|15/03/2024||0.77||39142000000|78.199996948242|1|2024-01-29|15/12/2023||0.2727||35960000000|78.199996948242|1
2024-01-22 17:11:49|08551|11678|2020|60.08B|60080000000|127|446923|-8.78|42|2024-04-24|15/03/2024||2.19||2705000000|127|1|2024-01-25|15/12/2023||2.17||2810000000|127|1
2024-01-22 17:11:55|08552|11644|2270|11.62B|11620000000|363|36343|50.5|30|2024-01-22|15/12/2023||||748850000|360|1|2023-10-30|15/09/2023|||744200000|679000000|300|1
2024-01-22 17:12:01|08553|997126|1832|628.25M|628250000|3.58|2718247|1.13|22|2023-04-04|15/12/2022|-0.1||41020000||3.5999999046326|1|2022-11-16|15/09/2022|-0.15||33560000||4.1199998855591|1
2024-01-22 17:12:06|08554|11631|8180|341.60M|341600000|24.40|707917|60.05|23|2023-04-09|15/12/2022|-0.08||102000000||13.300000190735|1|2022-11-16|15/09/2022|-0.67||107300000||15.39999961853|1
2024-01-22 17:12:11|08555|11703|2310|22.40B|22400000000|30.75|1556352|-18.8|43|2024-04-24|15/03/2024||0.51||1860000000|30.75|1|2024-03-07|15/12/2023||0.408||1800000000|30.75|1
2024-01-22 17:12:17|08556|11659|1030|16.20B|16200000000|16.2|755773|-8.01|37|2024-02-06|15/12/2023||||1008000000|16.200000762939|1|2023-10-25|15/09/2023|||1010000000|1020000000|14.39999961853|1
2024-01-22 17:12:22|08557|11686|2120|1.74B|1740000000|29.30|951952|17.81|24|2023-04-03|15/12/2022|0.33||24550000||24.879999160767|1|2022-11-11|15/09/2022|0.44||25970000||32.499987030029|0.83333333333333
2024-01-22 17:12:26|08558|11623|8100|475.20M|475200000|15.84|241554|35.42|24|2023-03-29|15/12/2022|0.43||204200000||11.89999961853|1|2022-11-15|15/09/2022|-0.88||181400000||12.159999847412|1
2024-01-22 17:12:32|08559|11618|8050|424.80M|424800000|21.30|503558|70.59|28|2024-02-05|15/12/2023|||||21.299999237061|1|2023-11-02|15/09/2023|||||34.299999237061|1
2024-01-22 17:12:39|08560|11724|4040|2.66B|2660000000|21.32|1208139|21.93|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2024-01-22 17:12:44|08561|11679|2030|1.39B|1390000000|92.60|190169|11.43|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2024-01-22 17:12:49|08562|11725|4050|4.30B|4300000000|71.70|600507|100.29|25|2023-05-15|15/03/2023|0.23||2220000000||41.349998474121|1|2023-01-16|15/12/2022|0.47||2270000000||35.25|1
2024-01-22 17:12:54|08563|1153650|2222|7.74T|7740000000000|31.65|14454775|9.33|23|2024-05-06|15/03/2024||0.4762||428250000000|31.64999961853|1|2024-03-18|15/12/2023||0.4586||428830000000|31.64999961853|1
2024-01-22 17:13:00|08564|11685|2110|381.69M|381690000|57.20|224461|0|33|2024-02-26|15/12/2023|||||57.200000762939|1|2023-11-30|15/12/2022|||||57.200000762939|1
2024-01-22 17:13:07|08565|11713|3030|7.53B|7530000000|49.4|117235|-8.85|37|2024-02-27|15/12/2023||0.66||403000000|49.400001525879|1|2023-11-02|15/09/2023|0.37|0.37|315000000|322500000|50.099998474121|1
2024-01-22 17:13:24|08566|11680|2040|2.09B|2090000000|26.25|581986|-13.63|38|2024-04-16|15/03/2024||||405000000|26.25|1|2024-02-14|15/12/2023||||345000000|26.25|1
2024-01-22 17:13:30|08567|11697|2230|3.99B|3990000000|4.73|3819071|80.3|32|2023-03-23|15/12/2022|0.28||1070000000||2.8399999141693|1|2022-11-08|15/09/2022|0.12||760500000||2.829999923706|1
2024-01-22 17:13:36|08568|953110|4008|1.4B|1400000000|38.8|562994|30.24|30|2024-03-19|15/12/2023||||295000000|38.799999237061|1|2023-11-08|15/09/2023|-0.4|-0.4|219200000|219000000|26.299999237061|1
2024-01-22 17:13:43|08569|11749|5110|79.58B|79580000000|19.1|1115722|-20.99|40|2024-03-13|15/12/2023||0.32||16724000000|19.10000038147|1|2023-11-07|15/09/2023|||23800000000|22770000000|17.39999961853|1
2024-01-22 17:13:49|08570|954945|4031|7.77B|7770000000|41.65|905697|82.32|30|2024-03-19|15/12/2023|||||41.650001525879|1|2023-11-05|15/09/2023|0.29|0.29|652000000|652000000|29.39999961853|1
2024-01-22 17:13:55|08571|11707|2350|14.58B|14580000000|9.71|1871680|-25.64|43|2024-04-23|15/03/2024||-0.0687||2470000000|9.710000038147|1|2024-02-20|15/12/2023||-0.0976||2410000000|9.710000038147|1
2024-01-22 17:14:01|08572|103952|4006|1.14B|1140000000|25.65|341500|27.55|28|2024-03-27|15/12/2023||||490000000|25.64999961853|1|2023-11-08|15/09/2023|||429300000|491000000|20.39999961853|1
2024-01-22 17:14:10|08573|11633|8200|2.07B|2070000000|23.18|710952|67.62|28|2024-03-18|15/12/2023|||||23.180000305176|1|2023-11-06|15/09/2023|||||18.180000305176|1
2024-01-22 17:14:18|08574|11642|2050|24.28B|24280000000|45.65|793212|54.97|42|2024-03-25|15/12/2023||0.45||7180000000|45.650001525879|1|2023-10-16|15/09/2023|0.28|0.59|6350000000|6710000000|35.349998474121|1
2024-01-22 17:14:24|08575|1097260|4344|1.64B|1640000000|8.77|197331|-13.54|6|2023-04-02|15/12/2022|0.29||70830000||10.260000228882|1|2022-08-19|15/06/2022|0.06||67110000||10.279999732971|1
2024-01-22 17:14:30|08576|40406|1810|8.02B|8020000000|29.75|1536962|64.81|34|2024-03-26|15/12/2023|||||29.75|1|2023-11-08|15/09/2023|0.23|0.23|795500000|795500000|24.920000076294|1
2024-01-22 17:14:36|08577|11652|6050|960M|960000000|24.00|343965|-19.46|24|2023-04-05|15/12/2022|-0.47||9750000||28.39999961853|1|2022-11-17|15/09/2022|-0.66||9810000||30.39999961853|1
2024-01-22 17:14:43|08578|11672|1214|1.47B|1470000000|30.6|783580|57.56|37|2024-03-12|15/12/2023||||261000000|30.60000038147|1|2023-11-02|15/09/2023|||322720000|314000000|20.799999237061|1
2024-01-22 17:14:48|08579|11653|6060|576.60M|576600000|19.22|315558|-12.98|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2024-01-22 17:14:54|08580|11687|2130|485.60M|485600000|12.14|314570|2.92|24|2023-05-15|15/12/2022|-0.49||34130000||12.739999771118|1|2022-11-13|15/09/2022|-0.19||38400000||11.800000190735|1
2024-01-22 17:15:00|08581|11732|4140|518.08M|518080000|26.65|329220|-20.74|24|2023-02-27|15/12/2022|-0.33||85310||29.75|1|2022-11-14|15/09/2022|-0.26||75010||36.099998474121|1
2024-01-22 17:15:07|08582|11699|2250|15.16B|15160000000|20.08|889541|-16.51|38|2024-05-08|15/03/2024||0.24|||20.079999923706|1|2024-03-06|15/12/2023||0.23||0.00|20.079999923706|1
2024-01-22 17:15:17|08583|11693|2190|2.66B|2660000000|32.6|968615|56.96|28|2024-02-28|15/12/2023|||||32.599998474121|1|2023-11-05|15/09/2023|||276000000|266000000|25.299999237061|1
2024-01-22 17:15:23|08584|11715|3050|5.56B|5560000000|39.7|60032|-22.29|37|2024-03-11|15/12/2023||||273000000|39.700000762939|1|2023-11-05|15/09/2023|0.26|0.26|286000000|282500000|41.450000762939|1
2024-01-22 17:15:29|08585|11682|2070|4.54B|4540000000|37.85|375932|58.5|36|2024-03-21|15/12/2023||||1426000000|37.849998474121|1|2023-11-06|15/09/2023|||382000000|382000000|31.85000038147|1
2024-01-22 17:15:36|08586|11702|2300|1.50B|1500000000|44.3|385588|69.62|29|2024-04-15|15/03/2024|||||44.299999237061|1|2024-03-21|15/12/2023|||||44.299999237061|1
2024-01-22 17:15:43|08587|11745|4270|984.00M|984000000|16.46|304089|-7.89|24|2023-03-30|15/12/2022|-0.05||232300000||18.180000305176|1|2022-11-07|15/09/2022|-0.06||261100000||19.139999389648|1
2024-01-22 17:15:50|08588|11722|4020|6.83B|6830000000|18.2|1282383|46.09|33|2024-03-25|15/12/2023|||||18.200000762939|1|2023-10-26|15/09/2023|||||12.039999961853|1
2024-01-22 17:15:57|08589|11739|4210|17.41B|17410000000|217.6|199838|13.17|26|2024-03-28|15/12/2023|||||217.60000610352|1|2023-11-08|15/09/2023|||1060000000||136|1
2024-01-22 17:16:03|08590|11674|1320|1.92B|1920000000|37.85|788354|94.67|31|2024-02-15|15/12/2023|||||37.849998474121|1|2023-11-02|15/09/2023||||369000000|35.900001525879|1
2024-01-22 17:16:09|08591|11750|7010|208.6B|208600000000|41.85|3488858|10.67|42|2024-02-20|15/12/2023||0.5027||18450000000|41.849998474121|1|2023-10-30|15/09/2023|0.9804|0.9356|18110000000|18050000000|36.849998474121|1
2024-01-22 17:16:14|08592|11708|2360|741.75M|741750000|49.45|260415|19.81|25|2023-05-16|15/03/2023|-0.19||20580000||46.150001525879|1|2023-03-09|15/12/2022|0.1||24960000||39.799999237061|1
2024-01-22 17:16:19|08593|1141643|4345|556.96M|556960000|4.74|212516|-5.98|8|2023-03-30|15/12/2022|-0.1||25550000||4.8600001335144|1|2022-08-19|15/06/2022|0.07||23180000||5.6999998092651|1
2024-01-22 17:16:26|08594|11651|6040|669.92M|669920000|17.10|481736|0.24|24|2023-04-06|15/12/2022|-0.75||35150000||18.139999389648|1|2022-11-13|15/09/2022|0.13||52390000||17.639999389648|1
2024-01-22 17:16:33|08595|11728|4090|4.28B|4280000000|26.75|330905|5.53|36|2024-02-29|15/12/2023|||||26.75|1|2023-11-05|15/09/2023|||123000000|123000000|26.35000038147|1
2024-01-22 17:16:39|08596|40405|1201|901.41M|901410000|19.38|366659|-7.37|28|2024-03-19|15/12/2023|||||19.379999160767|1|2023-11-02|15/09/2023|||||13.079999923706|1
2024-01-22 17:16:44|08597|1011863|4333|569.16M|569160000|11.16|76098|-4.27|9|2022-08-25|15/06/2022|0.29||30470000||13.699999809265|1|2022-06-23|15/12/2021|0.45||25750000||12.739999771118|1
2024-01-22 17:16:50|08598|1176205|2281|1.94B|1940000000|96.5|231224|-25.08|12|2024-04-18|15/03/2024|||||96.5|1|2024-02-12|15/12/2023||||538000000|96.5|1
2024-01-22 17:16:56|08599|11726|4070|636.8M|636800000|15.92|564271|-35.19|24|2023-02-15|15/12/2022|-2.13||23600000||22.539915084839|1|2022-11-16|15/09/2022|-0.36||30480000||27.830976486206|1
2024-01-22 17:17:02|08600|11681|2060|7.87B|7870000000|11.7|2126004|-8.31|42|2024-02-27|15/12/2023||0.16||858000000|11.699999809265|1|2023-10-29|15/09/2023|0.14|0.14|832000000|831670000|11.239999771118|1
2024-01-22 17:17:08|08601|11614|8010|18.60B|18600000000|123.2|347134|88.69|37|2024-03-07|15/12/2023||||3812000000|123.19999694824|1|2023-11-05|15/09/2023|||3240000000|3240000000|128|1
2024-01-22 17:17:15|08602|11718|3090|1.19B|1190000000|13.24|306235|-12.01|34|2024-01-22|15/12/2023||||76000000|13.340000152588|1|2023-11-09|15/09/2023|||77000000|77000000|14.680000305176|1
2024-01-22 17:17:21|08603|11735|4170|832.66M|832660000|0.72|24450901|-15.29|24|2023-04-05|15/12/2022|-0.71||2700000||0.81000000238419|1|2022-11-16|15/09/2022|-0.04||2570000||1.3099999427795|1
2024-01-22 17:17:26|08604|1172117|4261|2.74B|2740000000|64.8|489406|-6.86|18|2024-03-25|15/12/2023||||315000000|64.800003051758|1|2023-11-08|15/09/2023|0.8|1.05|288400000|288400000|63.299999237061|1
2024-01-22 17:17:31|08605|11734|4160|131.6M|131600000|13.16|1917211|-24.42|21|2023-04-02|15/12/2022|-0.56||||40.75|1|2023-03-06|15/09/2022|-0.11||||20.799999237061|1
2024-01-22 17:17:37|08606|11632|8190|354.40M|354400000|8.93|556795|17.97|24|2023-03-30|15/12/2022|0.04||95910000||7.8299999237061|1|2022-11-13|15/09/2022|-0.05||90400000||7.8000001907349|1
2024-01-22 17:17:43|08607|103951|3005|877.80M|877800000|16.10|122898|-7.19|28|2024-03-05|15/12/2023|||||16.10000038147|1|2023-10-31|15/09/2023|||||15.079999923706|1
2024-01-22 17:17:48|08608|11624|8110|95.00M|95000000|9.50|533163|0|11|2020-10-12|15/09/2019|-0.42||3790000||9.5|1|2020-09-09|15/06/2019|-2.7||906000||9.5|1
2024-01-22 17:17:53|08609|11643|2100|928.36M|928360000|40.10|713305|28.34|23|2023-03-26|15/12/2022|0.19||38610000||32.150001525879|1|2022-11-09|15/09/2022|0.3||28880000||34.099998474121|1
2024-01-22 17:17:58|08610|11619|8060|1.52B|1520000000|17.84|347939|26.65|24|2023-03-31|15/12/2022|0.3||409900000|397000000|13.5|1|2022-11-09|15/09/2022|-0.27||370800000|347000000|13.699999809265|1
2024-01-22 17:18:05|08611|19025|8300|805.60M|805600000|20.04|418486|35.87|24|2023-03-21|15/12/2022|0.44||149000000||16.10000038147|1|2022-11-09|15/09/2022|0.18||134100000||15.279999732971|1
2024-01-22 17:18:11|08612|11701|2290|21.57B|21570000000|38.35|797864|-11.32|39|2024-04-15|15/03/2024||0.1497||1550000000|38.349998474121|1|2024-01-22|15/12/2023||-0.3103||1690000000|37.599998474121|1
2024-01-22 17:18:17|08613|11716|3060|5.00B|5000000000|31.9|132084|-19.32|37|2024-03-13|15/12/2023||0.27||187500000|31.89999961853|1|2023-10-31|15/09/2023|0.24|0.24|189000000|211250000|32.75|1
2024-01-22 17:18:24|08614|11712|3020|6.23B|6230000000|30.75|283805|9.59|38|2024-04-16|15/03/2024||||237000000|30.75|1|2024-02-14|15/12/2023||0.48||246000000|30.75|1
2024-01-22 17:18:30|08615|1050725|3007|850.50M|850500000|37.70|142803|8.98|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2024-01-22 17:18:36|08616|11752|7030|11.97B|11970000000|13.36|3484193|24.39|38|2024-01-22|15/12/2023||0.26||2590000000|13.260000228882|1|2023-11-08|15/09/2023|0.32|0.235|2530000000|2530000000|13.800000190735|1
2024-01-22 17:18:42|08617|11698|2240|1.59B|1590000000|26.55|658518|58.65|33|2024-03-14|15/12/2023|||||26.549999237061|1|2023-11-02|15/09/2023|||||20.040000915527|1
2024-01-22 17:18:48|08618|11689|2150|1.32B|1320000000|40.20|370827|18.08|28|2024-03-05|15/12/2023|||||40.200000762939|1|2023-10-26|15/09/2023|||||32.400001525879|1
2024-01-22 17:18:53|08619|9179|STEL|39.61B|39610000000|2.39|23365934|-1.22|43|2024-05-23|15/03/2024||0.0223||3610000000|2.3900001049042|1|2024-02-15|15/12/2023||0.0393||3770000000|2.3900001049042|1
2024-01-22 17:19:00|08620|9184|TBEV|13.19B|13190000000|0.52|22013992|-25.53|41|2024-05-10|15/03/2024||0.2767|||0.51999998092651|1|2024-02-15|15/12/2023||0.4707||80953000000|0.51999998092651|1
2024-01-22 17:19:11|08621|9098|GENS|11.83B|11830000000|0.985|26530699|0.51|42|2024-02-22|15/12/2023||0.0178||628730000|0.98500001430511|1|2023-11-09|15/09/2023|0.0154|0.0112|689900000|680200000|0.86000001430511|1
2024-01-22 17:19:16|08622|8968|CMLT|13.18B|13180000000|1.98|18140067|-5.26|42|2024-02-06|15/12/2023||0.0296||270400000|1.9800000190735|1|2023-10-26|15/09/2023||0.0293|391300000|267720000|1.7000000476837|1
2024-01-22 17:19:22|08623|8969|DBSM|82.27B|82270000000|31.9|3578120|-6.12|43|2024-05-02|15/03/2024||1.01||5230000000|31.89999961853|1|2024-02-07|15/12/2023||0.9161||4990000000|31.89999961853|1
2024-01-22 17:19:27|08624|8959|CTDM|5.76B|5760000000|6.35|1995091|-19.99|42|2024-02-28|15/12/2023||29.00||966940000|6.3499999046326|1|2023-11-22|15/09/2023|||325000000||6.2199997901917|1
2024-01-22 17:19:34|08625|8966|OCBC|58.02B|58020000000|12.91|4209556|2.37|32|2024-05-09|15/03/2024||0.4204||3430000000|12.909999847412|1|2024-02-28|15/12/2023||0.3871||3390000000|12.909999847412|1
2024-01-22 17:19:39|08626|942528|CAPD|12.83B|12830000000|2.92|13355675|3.93|37|2024-02-01|15/12/2023||7.00||722500000|2.920000076294|1|2023-10-27|15/09/2023|||||2.5|1
2024-01-22 17:19:46|08627|8963|CMDG|3.05B|3050000000|1.41|5593987|24.03|40|2024-02-14|15/12/2023|||||1.4099999666214|1|2023-11-13|15/09/2023|||996600000|996600000|1.3200000524521|1
2024-01-22 17:19:52|08628|8962|WLIL|20.79B|20790000000|3.33|5354136|-17.24|40|2024-04-26|15/03/2024||0.08|||3.329999923706|1|2024-02-22|15/12/2023||0.0594||15320000000|3.329999923706|1
2024-01-22 17:19:58|08629|8979|STEG|12.02B|12020000000|3.86|3130567|9.97|40|2024-02-23|15/12/2023|||||3.8599998950958|1|2023-11-13|15/09/2023|||2430000000|2430000000|3.7599999904633|1
2024-01-22 17:20:03|08630|8960|SCIL|9.54B|9540000000|5.36|3026335|61.13|42|2024-02-23|15/12/2023||0.13||1680000000|5.3600001335144|1|2023-11-17|15/09/2023|0.09|0.08||1680000000|5.0599999427795|1
2024-01-22 17:20:11|08631|8955|KPLM|12.04B|12040000000|6.84|3064472|44.91|43|2024-04-18|15/03/2024|||||6.8400001525879|1|2024-02-01|15/12/2023||0.1251||2730000000|6.8400001525879|1
2024-01-22 17:20:16|08632|991280|KEPE|3.10B|3100000000|1.81|7694549|-6.74|30|2024-01-26|15/12/2023|||||1.8099999427795|1|2023-10-16|15/09/2023|||70680000||2.0299999713898|1
2024-01-22 17:20:21|08633|9196|UOBH|46.71B|46710000000|27.93|2344454|-4.86|31|2024-05-02|15/03/2024||0.8486||3530000000|27.930000305176|1|2024-02-22|15/12/2023||0.8552||3440000000|27.930000305176|1
2024-01-22 17:20:28|08634|9207|YAZG|6.52B|6520000000|1.65|17454863|34.15|34|2024-02-21|15/12/2023||0.1063||5000000000|1.6499999761581|1|2023-11-08|15/09/2023||0.1063||5000000000|1.539999961853|1
2024-01-22 17:20:33|08635|942530|UTOS|5.26B|5260000000|6.23|2076662|-6.67|35|2024-05-20|15/03/2024||0.0914||177330000|6.2300000190735|1|2024-02-27|15/12/2023||0.1211||201080000|6.2300000190735|1
2024-01-22 17:20:37|08636|1177475|CAPN|14.83B|14830000000|2.92|8502505|-22.56|12|2024-02-28|15/12/2023||8.00||930410000|2.920000076294|1|2023-11-09|15/09/2023|||||3.039999961853|1
2024-01-22 17:20:43|08637|991283|MAPI|6.67B|6670000000|2.46|4964255|5.63|31|2024-04-22|15/03/2024||0.03||179420000|2.460000038147|1|2024-01-25|15/12/2023||0.03||178920000|2.460000038147|1
2024-01-22 17:20:48|08638|8972|SGXL|10.39B|10390000000|9.68|1609681|4.99|42|2024-02-01|15/12/2023||9.50||289000000|9.6800003051758|1|2023-10-20|15/09/2023||10.60||281000000|9.6499996185303|1
2024-01-22 17:20:54|08639|955508|VENM|4.01B|4010000000|13.81|908775|-24.64|34|2024-02-23|15/12/2023|||||13.810000419617|1|2023-11-03|15/09/2023|0.217||706300000||11.949999809265|1
2024-01-22 17:21:00|08640|991284|MAPL|8.07B|8070000000|1.62|12092541|-1.22|31|2024-04-25|15/03/2024||0.02||202210000|1.6200000047684|1|2024-01-24|15/12/2023||0.02||189810000|1.6200000047684|1
2024-01-22 17:21:05|08641|953093|DFIR|2.76B|2760000000|2.04|604757|-34.88|31|2024-03-07|15/12/2023|||||2.039999961853|1|2023-10-30|15/09/2023|||||2.1500000953674|1
2024-01-22 17:21:11|08642|8956|HKLD|6.8B|6800000000|3.08|1900013|-34.58|20|2023-07-26|15/06/2023||0.19||1192000000|3.6300001144409|1|2023-03-02|15/12/2022|0.09|0.17|2240000000|699270000|4.6500000953674|1
2024-01-22 17:21:17|08643|985814|FRAE|4.16B|4160000000|1.12|8874532|-8.94|23|2024-01-30|15/12/2023|||||1.1200000047684|1|2023-11-01|15/09/2023|||||1.039999961853|1
2024-01-22 17:21:22|08644|991282|MACT|7.61B|7610000000|1.45|8957623|-18.44|31|2024-04-17|15/03/2024||0.02||254530000|1.4500000476837|1|2024-01-29|15/12/2023||0.02||254530000|1.4500000476837|1
2024-01-22 17:21:27|08645|8961|SIAL|26.98B|26980000000|6.52|4481612|11.05|43|2024-05-15|15/03/2024||0.1357||4600000000|6.5199999809265|1|2024-02-20|15/12/2023||0.1869||4780000000|6.5199999809265|1
2024-01-22 17:21:33|08646|955406|SATS|4.22B|4220000000|2.83|3216199|3.58|30|2024-02-14|15/12/2023|||||2.829999923706|1|2023-11-10|15/09/2023|||1280000000||2.5599999427795|1
2024-01-22 17:21:38|08647|8957|JCYC|11.4B|11400000000|28.85|288606|2.62|40|2024-02-29|15/12/2023|||||28.85000038147|1|2023-10-31|15/09/2023|||||28.430000305176|1
2024-01-22 17:21:44|08648|8967|JARD|11.73B|11730000000|40.6|319596|-22.37|34|2024-03-07|15/12/2023||3.11||19954000000|40.599998474121|1|2023-11-09|15/09/2023|||||41.169998168945|1
2024-01-22 17:21:50|08649|955053|BANY|290.47M|290470000|0.335|64904|-2.9|28|2024-02-28|15/12/2023|||||0.33500000834465|1|2023-11-09|15/09/2023|||||0.38999998569489|1
2024-01-22 17:21:57|08650|24050|AFRE|2.42B|2420000000|19,180|13977|7.36|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2024-01-22 17:22:01|08651|10875|ARPT|7.49B|7490000000|6,030|146935|2.34|24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2024-01-22 17:22:08|08652|24044|ALLT|232.44M|232440000|610|30419|-48.16|43|2024-05-14|15/03/2024||-0.3336||80150000|610.09997558594|1|2024-02-15|15/12/2023||-0.5255||83610000|610.09997558594|1
2024-01-22 17:22:15|08653|10870|ALHE|5.01B|5010000000|2,782|755514|-30.06|31|2024-02-28|15/12/2023|||||2782|1|2023-11-14|15/09/2023|||||2181|1
2024-01-22 17:22:20|08654|1142179|ALTF|1.04B|1040000000|550|439037|-24.18|18|2023-03-22|15/12/2022|0.22||276800000||732.29998779297|1|2022-11-29|15/09/2022|0.25||302000000||736.5|1
2024-01-22 17:22:25|08655|10873|AMOT|8.80B|8800000000|1,870|666117|-13.72|30|2024-02-21|15/12/2023|||||1870|1|2023-11-14|15/09/2023|||||1798|1
2024-01-22 17:22:31|08656|11886|APLP|258.03M|258030000|590.7|221082|-84.68|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2024-01-22 17:22:35|08657|1168294|AQUA|39.62M|39620000|131.10|316794|-77.13|0||
2024-01-22 17:22:40|08658|942781|ARAD|2.92B|2920000000|43,250|4205|-0.41|24|2023-03-29|15/12/2022|22.37||828700000||41000|1|2022-11-27|15/09/2022|9.45||850000000||44140|1
2024-01-22 17:22:45|08659|1173410|ARGO|1.16B|1160000000|6,582.00|50064|-18.84|0||
2024-01-22 17:22:50|08660|940927|ASHG|5.45B|5450000000|5,381|150416|-21.31|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2024-01-22 17:22:57|08661|10973|AUDC|1.41B|1410000000|4,570|34764|-30.56|41|2024-04-29|15/03/2024||0.8307||243160000|4570|1|2024-02-06|15/12/2023||0.9461||247330000|4570|1
2024-01-22 17:23:03|08662|11884|AUGN|59.15M|59150000|285|209165|-42.87|14|2023-03-30|15/12/2022|-1.25||310000||371.79998779297|1|2022-11-21|15/09/2022|-0.76||2140000||529.09997558594|1
2024-01-22 17:23:08|08663|10878|AZRM|3.11B|3110000000|1,479|268550|18.99|28|2024-02-28|15/12/2023|||||1479|1|2023-11-13|15/09/2023|||||1339|1
2024-01-22 17:23:15|08664|11316|AZRG|30.03B|30030000000|24,700|111632|6.03|43|2024-05-22|15/03/2024||3.09||558270000|24700|1|2024-03-20|15/12/2023||2.99||546770000|24700|1
2024-01-22 17:23:21|08665|10952|POLI|40.96B|40960000000|3,051|2430598|-3.07|42|2024-03-07|15/12/2023|||||3051|1|2023-11-15|15/09/2023|1.3|1.41|5300000000|5330000000|3017|1
2024-01-22 17:23:25|08666|1152803|BVC|471.10M|471100000|109.4|162118|-11.56|0||
2024-01-22 17:23:31|08667|10946|ORL|3.80B|3800000000|118.2|5501554|-0.17|26|2024-03-19|15/12/2023|||||118.19999694824|1|2023-11-08|15/09/2023|||||118.40000152588|1
2024-01-22 17:23:38|08668|10880|BEZQ|13.33B|13330000000|481.4|5215745|-15.75|43|2024-05-23|15/03/2024||0.1279||2230000000|481.39999389648|1|2024-03-21|15/12/2023||0.0884||2230000000|481.39999389648|1
2024-01-22 17:23:44|08669|11802|BIG|8.95B|8950000000|37,300|50884|3.34|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2024-01-22 17:23:49|08670|10881|BLSR|2.81B|2810000000|22,690|10502|0.61|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2024-01-22 17:23:55|08671|11970|BONS|231.25M|231250000|19.7|2827382|1.47|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2024-01-22 17:23:59|08672|27521|BCNV|1.60B|1600000000|20,600|73|-43.3|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2024-01-22 17:24:04|08673|10987|CAMT|13.28B|13280000000|29,030|102868|238|35|2024-05-08|15/03/2024||2.03||346180000|29030|1|2024-02-07|15/12/2023||1.98||330860000|29030|1
2024-01-22 17:24:10|08674|40402|CRSM|1.48B|1480000000|1,660|141775|-22.46|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2024-01-22 17:24:17|08675|10886|CEL|2.47B|2470000000|1,501|445655|-8.54|40|2024-03-25|15/12/2023|||||1501|1|2023-11-14|15/09/2023|0.32||1130000000||1069|1
2024-01-22 17:24:22|08676|10888|CLIS|4.36B|4360000000|5,522|113473|-6.62|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2024-01-22 17:24:28|08677|10991|CGEN|645.16M|645160000|720|212904|142.09|40|2024-05-08|15/03/2024||-0.4055||0.00|720.20001220703|1|2024-02-22|15/12/2023||-0.099||32010000|720.20001220703|1
2024-01-22 17:24:34|08678|10993|DANE|1.82B|1820000000|32,070|13410|12.78|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2024-01-22 17:24:40|08679|10998|DNYA|2.92B|2920000000|9,215|26541|7.41|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2024-01-22 17:24:45|08680|10893|DLEA|2.00B|2000000000|2,065|159922|-49.76|33|2024-02-28|15/12/2023|||||2065|1|2023-11-22|15/09/2023|||||1991|1
2024-01-22 17:24:52|08681|10890|NWMDp|11.36B|11360000000|963|1703766|31.2|39|2024-03-20|15/12/2023|||||962.90002441406|1|2023-11-16|15/09/2023|||||912|1
2024-01-22 17:25:00|08682|10891|DLEKG|8.42B|8420000000|45,450|61882|21.58|41|2024-03-27|15/12/2023|||||45450|1|2023-11-20|15/09/2023|20||3070000000||43160|1
2024-01-22 17:25:06|08683|10994|DELG|4.22B|4220000000|15,710|18536|13.21|19|2024-02-28|15/12/2023|||||15710|1|2023-11-16|15/09/2023|||||13570|1
2024-01-22 17:25:11|08684|1171353|DLTI|1.08B|1080000000|4,231.00|10065|7.02|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2024-01-22 17:25:17|08685|10996|DIMRI|4.79B|4790000000|25,690|15493|6.34|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2024-01-22 17:25:22|08686|1171352|DIPL|927.24M|927240000|3,315.00|31176|-18.52|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2024-01-22 17:25:28|08687|10995|DIFI|1.46B|1460000000|48,260|8327|-12.07|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2024-01-22 17:25:35|08688|10899|DSCT|21.68B|21680000000|1,749|3398659|-2.54|42|2024-03-11|15/12/2023|||||1749|1|2023-11-29|15/09/2023|1|1|4200000000|4070000000|1826|1
2024-01-22 17:25:41|08689|1162384|DORL|1.45B|1450000000|815|413362|-9.83|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2024-01-22 17:25:46|08690|10906|ESLT|34.88B|34880000000|208.87|58667|34.15|34|2023-03-22|15/12/2022||7.74||5110000000|64080|1|2022-11-29|15/09/2022|4.33|6.16|4630000000|4670000000|63850|1
2024-01-22 17:25:51|08691|10901|ELCO|3.00B|3000000000|11,080|18276|-33.86|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2024-01-22 17:25:56|08692|10904|ELTR|5.34B|5340000000|139,030|3584|-23.12|30|2024-02-28|15/12/2023|||||139030|1|2023-11-23|15/09/2023|||||151450|1
2024-01-22 17:26:02|08693|24052|ECP|1.64B|1640000000|7,514|27191|-32.51|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2024-01-22 17:26:09|08694|10902|ELCRE|2.06B|2060000000|3,669|83056|-3.03|28|2024-02-28|15/12/2023|||||3669|1|2023-11-23|15/09/2023|||||4180|1
2024-01-22 17:26:15|08695|10979|ELWS|739.58M|739580000|7,510|47591|126.96|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2024-01-22 17:26:19|08696|102937|ELLO|721.42M|721420000|5,713|12031|-3.36|0||
2024-01-22 17:26:25|08697|1117812|ENOG|8.15B|8150000000|926.5|233276|-15.85|12|2024-03-21|15/12/2023|||||4473|1|2023-11-16|15/09/2023|||||4238|1
2024-01-22 17:26:31|08698|942758|ENRG|7.25B|7250000000|1,317|991989|9.59|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2024-01-22 17:26:36|08699|102939|ENLT|7.77B|7770000000|6,562.0|310097|-12.44|24|2023-03-31|15/12/2022|0.38|0.53|192200000||6001|1|2022-11-22|15/09/2022|0.06||190400000||751|10
2024-01-22 17:26:42|08700|11004|EQTL|3.69B|3690000000|10,170|16430|-3|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2024-01-22 17:26:48|08701|1072172|FATTAL|6.73B|6730000000|41,060|15725|22.45|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2024-01-22 17:26:56|08702|1152802|FIBIH|5.35B|5350000000|14,990|35958|2.03|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2024-01-22 17:27:02|08703|10909|FIBI|13.87B|13870000000|13,790|173227|-0.92|30|2024-03-13|15/12/2023|||||13790|1|2023-11-29|15/09/2023|4.53||1600000000||15440|1
2024-01-22 17:27:08|08704|11007|FORTY|3.82B|3820000000|24,920|15923|-10.33|28|2024-03-14|15/12/2023|||||24920|1|2023-11-22|15/09/2023|||||23160|1
2024-01-22 17:27:14|08705|11854|FOX|3.57B|3570000000|26,080|20965|-18.22|32|2024-02-28|15/12/2023|||||26080|1|2023-11-27|15/09/2023|||||26840|1
2024-01-22 17:27:20|08706|1136087|FRSM|2B|2000000000|1,307|77449|0|15|2021-11-29|15/09/2021|0.18||391500000||1362|1|2021-08-25|15/06/2021|0.18||388600000||1283|1
2024-01-22 17:27:26|08707|10915|GCT|1.80B|1800000000|1,128|343449|-16.21|43|2024-05-20|15/03/2024||0.56|||1128|1|2024-02-28|15/12/2023||0.61|||1128|1
2024-01-22 17:27:30|08708|1167677|GNCL|123.73M|123730000|113.1|377484|-44.76|0||
2024-01-22 17:27:36|08709|1129335|GNRS|757.71M|757710000|60.3|8856270|-45|18|2023-03-30|15/12/2022|0.14||344000000||62.700000762939|1|2022-11-28|15/09/2022|0.15||297300000||120.19999694824|1
2024-01-22 17:27:41|08710|10913|GILT|1.29B|1290000000|2,248|92906|12.67|22|2024-05-14|15/03/2024||0.03||65420000|2248|1|2024-02-13|15/12/2023||0.06||76900000|2248|1
2024-01-22 17:27:48|08711|10919|INFN|2.35B|2350000000|36,220|8240|1.23|27|2023-05-03|15/03/2023|||||36220|1|2023-03-01|15/12/2022|||||36220|1
2024-01-22 17:27:53|08712|10920|HARL|5.90B|5900000000|2,781|341153|-16.73|41|2024-03-18|15/12/2023||1.19|||2781|1|2023-11-29|15/09/2023||1.18|||2893|1
2024-01-22 17:28:01|08713|11016|HLAN|4.51B|4510000000|19,750|25850|14.06|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2024-01-22 17:28:09|08714|10923|ICL|21.73B|21730000000|1,698|1967948|-37.91|43|2024-05-08|15/03/2024||0.1||1930000000|1698|1|2024-02-14|15/12/2023||0.0834||1690000000|1698|1
2024-01-22 17:28:15|08715|102941|IDIN|1.56B|1560000000|10,650|31200|25.34|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2024-01-22 17:28:22|08716|11019|IES|1.41B|1410000000|24,380|7967|-1.83|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2024-01-22 17:28:28|08717|942782|INRM|1.40B|1400000000|1,118|265701|-17.12|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2024-01-22 17:28:34|08718|1128859|ISCD|2.63B|2630000000|1,348|647134|15.15|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2024-01-22 17:28:39|08719|11058|ISCN|3.60B|3600000000|1,200|587914|20.95|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2024-01-22 17:28:46|08720|10925|ILCO|6.48B|6480000000|84,010|10716|-34.32|41|2024-03-21|15/12/2023|||||84010|1|2023-11-16|15/09/2023|||||85220|1
2024-01-22 17:28:52|08721|11020|ILDC|1.23B|1230000000|3,191|68237|-33.31|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2024-01-22 17:28:57|08722|1166585|ISHI|1.76B|1760000000|7,000.00|16395|0.58|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2024-01-22 17:29:04|08723|10926|ISRAp|4.00B|4000000000|153|3042877|24.82|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2024-01-22 17:29:10|08724|11883|ISRS|4.10B|4100000000|75,820|3889|10.38|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2024-01-22 17:29:14|08725|945143|KEN|4.75B|4750000000|8,850|84451|-22.69|0||
2024-01-22 17:29:20|08726|11029|KRUR|830.65M|830650000|6,617|7733|-16.59|25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2024-01-22 17:29:26|08727|10932|LUMI|39.80B|39800000000|2,690|3544751|-8.36|42|2024-03-05|15/12/2023|||||2690|1|2023-11-29|15/09/2023|1.15|1.47|5340000000|5150000000|2776|1
2024-01-22 17:29:32|08728|11910|LVPR|981.91M|981910000|6,845|20072|-25.45|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2024-01-22 17:29:38|08729|24045|LPSN|906.93M|906930000|2.98|262366|-70.68|35|2024-05-02|15/03/2024||-0.0277||96640000|1164|1|2024-02-22|15/12/2023||-0.0399||94830000|1164|1
2024-01-22 17:29:43|08730|11037|MGIC|1.99B|1990000000|4,016|77674|-24.7|31|2024-05-16|15/03/2024||0.7963||436250000|4016|1|2024-03-04|15/12/2023||0.7238||436250000|4016|1
2024-01-22 17:29:49|08731|11038|MLTM|1.03B|1030000000|4,738|33442|-33.1|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2024-01-22 17:29:54|08732|10938|MTRX|4.50B|4500000000|7,190|74901|-4.77|27|2023-05-11|15/03/2023|0.96||1290000000||7100|1|2023-03-13|15/12/2022|0.79||1140000000||6898|1
2024-01-22 17:29:59|08733|1166586|MAXO|983.6M|983600000|721.4|427799|9.75|17|2024-05-21|15/03/2024||0.2||318000000|721.40002441406|1|2024-03-19|15/12/2023||0.15||284000000|721.40002441406|1
2024-01-22 17:30:06|08734|11041|MTRN|4.36B|4360000000|4,005|182362|-11.31|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2024-01-22 17:30:16|08735|102938|MDTR|1.43B|1430000000|949|178256|13.19|24|2023-03-26|15/12/2022|0.22||61740000||742.59997558594|1|2022-11-30|15/09/2022|0.2||59660000||896.29998779297|1
2024-01-22 17:30:21|08736|11942|MGOR|2.96B|2960000000|8,151|60984|-16.14|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2024-01-22 17:30:27|08737|10936|MLSR|12.86B|12860000000|27,070|61547|9.6|40|2024-03-11|15/12/2023|||||27070|1|2023-11-22|15/09/2023|||||23700|1
2024-01-22 17:30:33|08738|1008671|MNRT|1.24B|1240000000|179.7|1422551|3.74|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2024-01-22 17:30:39|08739|10937|MMHD|5.66B|5660000000|9,040|71105|20.89|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2024-01-22 17:30:46|08740|10934|MGDL|4.17B|4170000000|396.0|1113396|-11.5|42|2024-03-27|15/12/2023|||||396|1|2023-11-23|15/09/2023|||||430.39999389648|1
2024-01-22 17:30:52|08741|10922|MVNE|7.65B|7650000000|1,013|1209437|-10.96|28|2024-03-19|15/12/2023|||||1013|1|2023-11-22|15/09/2023|||||920|1
2024-01-22 17:30:58|08742|10939|MZTF|33.87B|33870000000|13,140|412027|15.12|42|2024-03-28|15/12/2023|||||13140|1|2023-11-15|15/09/2023|4.24|4.97|3870000000||13390|1
2024-01-22 17:31:04|08743|10940|NFTA|1.64B|1640000000|1,743|65991|0.52|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2024-01-22 17:31:09|08744|1173275|NYAX|2.83B|2830000000|8,398.00|25548|11.98|3|2021-05-27|15/03/2021|-0.01||22770000||1035|10|2021-05-27|15/03/2020|-0||18100000||1035|10
2024-01-22 17:31:14|08745|12104|NTML|936.08M|936080000|4,734|78322|-47.47|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2024-01-22 17:31:21|08746|10941|NICE|51.12B|51120000000|81,290|72762|12.96|43|2024-05-09|15/03/2024||8.37||2350000000|81290|1|2024-02-15|15/12/2023||8.41||2280000000|81290|1
2024-01-22 17:31:27|08747|11047|NVMI|15.60B|15600000000|54,580|49513|77.42|40|2024-05-02|15/03/2024||4.49||498800000|54580|1|2024-02-15|15/12/2023||4.59||476100000|54580|1
2024-01-22 17:31:39|08748|997120|NVLG|732.88M|732880000|143.9|1404140|-48.81|28|2024-02-28|15/12/2023|||||143.89999389648|1|2023-11-15|15/09/2023|||||157.60000610352|1
2024-01-22 17:31:45|08749|11973|ONE|3.17B|3170000000|4,470|64644|-6.1|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2024-01-22 17:31:50|08750|1043291|OPCE|5.53B|5530000000|2,460|380529|-34.79|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2024-01-22 17:31:55|08751|41400|OPK|2.87B|2870000000|0.984|598042|-28.96|0||
2024-01-22 17:32:01|08752|945707|ORA|15.24B|15240000000|67.06|52433|-17.07|15|2024-04-29|15/03/2024||0.5476||206190000|25620|1|2024-02-21|15/12/2023||0.6036||239520000|25620|1
2024-01-22 17:32:04|08753|1168509|||||||12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2024-01-22 17:32:10|08754|10954|PTNR|3.00B|3000000000|1,632|249964|-33.81|42|2024-02-26|15/12/2023||0.2696||837900000|1632|1|2023-11-14|15/09/2023|0.3||829000000||1362|1
2024-01-22 17:32:18|08755|10955|PZOL|3.22B|3220000000|30,500|13226|-29.12|42|2024-03-28|15/12/2023|||||30500|1|2023-11-22|15/09/2023|||||31000|1
2024-01-22 17:32:26|08756|24046|PERI|5.29B|5290000000|11,190|47688|11.16|31|2024-05-01|15/03/2024||2.2||649810000|11190|1|2024-02-07|15/12/2023||3.45||865630000|11190|1
2024-01-22 17:32:33|08757|10953|PRGO|16.88B|16880000000|33.5|288067|0|30|2022-05-10|15/03/2022||1.55||3280000000|11870|1|2022-03-03|15/12/2021||1.79||3400000000|11870|1
2024-01-22 17:32:40|08758|10950|PHOE1|9.56B|9560000000|3,784|318490|0.66|30|2024-03-21|15/12/2023||1.58|||3784|1|2023-12-04|15/09/2023||1.54|||3591|1
2024-01-22 17:32:45|08759|10951|PLSN|1.31B|1310000000|13,650|7200|-13.26|28|2024-02-28|15/12/2023|||||13650|1|2023-11-23|15/09/2023|||||14890|1
2024-01-22 17:32:52|08760|11994|PTBL|1.56B|1560000000|21,140|16818|-6.42|28|2024-02-28|15/12/2023|||||21140|1|2023-11-07|15/09/2023|||||14040|1
2024-01-22 17:32:57|08761|1169904|RADA|8.59B|8590000000|19.49|47067|0|0||
2024-01-22 17:33:03|08762|10956|RMLI|2.75B|2750000000|20,020|21292|-14.07|32|2024-03-28|15/12/2023||3.27||2010000000|20020|1|2023-11-30|15/09/2023||3.22||1990000000|21470|1
2024-01-22 17:33:10|08763|11062|RATIp|3.26B|3260000000|290.5|1982526|26.09|40|2024-02-28|15/12/2023|||||290.5|1|2023-11-29|15/09/2023|||||284.89999389648|1
2024-01-22 17:33:17|08764|11064|RIT1|3.12B|3120000000|1,607|512365|-11.98|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2024-01-22 17:33:24|08765|1173540|RTLS|3.63B|3630000000|7,243.00|42361|15.55|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2024-01-22 17:33:28|08766|11090|SPNS|5.88B|5880000000|27.98|80437|44.74|0||
2024-01-22 17:33:34|08767|11072|SLARL|1.76B|1760000000|805|524286|-8.25|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2024-01-22 17:33:40|08768|945144|SPEN|7.60B|7600000000|2,129|399049|-21.8|24|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2024-01-22 17:33:47|08769|10960|SKBN|4.50B|4500000000|937|867147|-17.43|34|2024-03-27|15/12/2023|||||936.70001220703|1|2023-11-30|15/09/2023|||||1081|1
2024-01-22 17:33:52|08770|10958|SAE|4.99B|4990000000|1,886|350011|-8.78|34|2024-03-19|15/12/2023||0.3||4050000000|1886|1|2023-11-27|15/09/2023||0.29|3850000000|3970000000|1768|1
2024-01-22 17:34:00|08771|10961|STRS|8.30B|8300000000|7,151|121380|-20.08|42|2024-03-26|15/12/2023||1.12||2670000000|7151|1|2023-11-30|15/09/2023|1.04|1.06|2680000000|2780000000|7438|1
2024-01-22 17:34:06|08772|11074|SMT|3.42B|3420000000|4,966|65945|5.53|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2024-01-22 17:34:12|08773|942777|TDRN|2.13B|2130000000|24,910|14869|-29.61|30|2024-02-28|15/12/2023|||||24910|1|2023-11-27|15/09/2023|||||22520|1
2024-01-22 17:34:27|08774|1142298|TASE|1.95B|1950000000|2,095|200775|4.04|24|2024-05-21|15/03/2024||0.2132||102510000|2095|1|2024-03-26|15/12/2023||0.1865||94690000|2095|1
2024-01-22 17:34:33|08775|10963|TEVA|47.19B|47190000000|4,269|1050603|16.83|39|2024-05-01|15/03/2024||1.92||13920000000|4269|1|2024-01-31|15/12/2023||2.85||15160000000|4269|1
2024-01-22 17:34:54|08776|10964|TSEM|12.56B|12560000000|11,480|254684|-25.03|43|2024-05-15|15/03/2024||1.7||1240000000|11480|1|2024-02-20|15/12/2023||2.01||1330000000|11480|1
2024-01-22 17:34:59|08777|1173975|VRDS|2.66B|2660000000|1,801.00|66869|-33.26|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2024-01-22 17:35:04|08778|1155712|YHNF|2.39B|2390000000|15,980|9375|-12.42|18|2023-05-30|15/03/2023|3.05|3.05|1150000000|1150000000|17440|1|2023-03-27|15/12/2022|2.36||925500000||17450|1
2024-01-22 17:35:11|08779|41603|AMMB|14.13B|14130000000|4.27|2962143|4.19|42|2024-02-28|15/12/2023|||||4.2699999809265|1|2023-11-22|15/09/2023|0.142||1110000000||3.9300000667572|1
2024-01-22 17:35:18|08780|41692|AXIA|24.60B|24600000000|2.68|5243275|-17.74|43|2024-05-21|15/03/2024||0.03|||2.6800000667572|1|2024-02-22|15/12/2023||0.0156|||2.6800000667572|1
2024-01-22 17:35:27|08781|41604|CIMB|63.67B|63670000000|5.97|16923044|3.64|42|2024-02-28|15/12/2023||0.1611||5260000000|5.9699997901917|1|2023-11-30|15/09/2023|0.173|0.177|5310000000|5310000000|5.6399998664856|1
2024-01-22 17:35:34|08782|41698|DIAL|10.21B|10210000000|1.81|6379565|-27.84|41|2024-02-15|15/12/2023|||||1.8099999427795|1|2023-11-14|15/09/2023|0.023|0.0238|780400000|780400000|2.0999999046326|1
2024-01-22 17:35:41|08783|41693|CELC|49.62B|49620000000|4.23|2853327|1.2|43|2024-04-25|15/03/2024||0.0455|||4.2300000190735|1|2024-01-24|15/12/2023||0.0349||1590000000|4.2300000190735|1
2024-01-22 17:35:48|08784|41626|GENT|18.17B|18170000000|4.72|5558562|-4.86|42|2024-02-28|15/12/2023||0.08||6910000000|4.7199997901917|1|2023-11-23|15/09/2023|0.135|0.1457|7370000000|7370000000|4.3600001335144|1
2024-01-22 17:35:55|08785|41655|GENM|15.25B|15250000000|2.69|9281094|-5.63|42|2024-02-28|15/12/2023||0.03||2670000000|2.6900000572205|1|2023-11-23|15/09/2023|0.031|0.03|2710000000|2710000000|2.5599999427795|1
2024-01-22 17:36:01|08786|41625|HAPS|11.75B|11750000000|4.72|975457|-35.24|27|2023-02-23|15/12/2022|0.04||1790000000||6.5199999809265|1|2023-02-22|15/03/2022|0.06||1650000000||6.7399997711182|1
2024-01-22 17:36:07|08787|41667|HTHB|9.45B|9450000000|2.77|9980273|74.84|37|2024-02-06|15/12/2023|||||2.7699999809265|1|2023-11-07|15/09/2023|0.008||452100000||2.1400001049042|1
2024-01-22 17:36:13|08788|41685|HLBB|38.97B|38970000000|19.02|973437|-9.7|42|2024-02-26|15/12/2023||0.4783||1460000000|19.020000457764|1|2023-11-30|15/09/2023|0.5024|0.4979|1390000000|1390000000|19.10000038147|1
2024-01-22 17:36:22|08789|41606|HLCB|18.55B|18550000000|16.36|1082624|-14.14|36|2024-02-26|15/12/2023|||||16.360000610352|1|2023-11-30|15/09/2023|0.654||1570000000||16.39999961853|1
2024-01-22 17:36:27|08790|41678|IHHH|52.58B|52580000000|5.97|3801068|0|38|2024-02-27|15/12/2023||0.0403||4790000000|5.9699997901917|1|2023-11-30|15/09/2023|0.0481|0.0459|5830000000|5120000000|5.8299999237061|1
2024-01-22 17:36:35|08791|41615|IOIB|24.69B|24690000000|3.96|1202510|1.54|43|2024-05-17|15/03/2024||0.0604||2785000000|3.960000038147|1|2024-02-21|15/12/2023||0.0606|||3.960000038147|1
2024-01-22 17:36:43|08792|41620|KLKK|24.26B|24260000000|22.5|609127|5.45|43|2024-05-20|15/03/2024||0.3619||6567000000|22.5|1|2024-02-21|15/12/2023||0.392|||22.5|1
2024-01-22 17:36:50|08793|41607|MBBM|108.66B|108660000000|9.01|7680170|2.5|43|2024-05-23|15/03/2024||0.194||6890000000|9.0100002288818|1|2024-02-28|15/12/2023||0.1953||6960000000|9.0100002288818|1
2024-01-22 17:36:58|08794|41657|MAHB|12.76B|12760000000|7.65|3240141|4.85|42|2024-02-28|15/12/2023||0.069||1160000000|7.6500000953674|1|2023-11-29|15/09/2023|0.0643|0.0645|1280000000|1140000000|7.3000001907349|1
2024-01-22 17:37:05|08795|41688|MXSC|29.68B|29680000000|3.79|1561908|-7.8|43|2024-04-26|15/03/2024||0.04|||3.789999961853|1|2024-02-22|15/12/2023||0.04||2530000000|3.789999961853|1
2024-01-22 17:37:12|08796|41632|MISC|32.36B|32360000000|7.25|1685894|-2.17|42|2024-02-15|15/12/2023||||3370000000|7.25|1|2023-11-22|15/09/2023|0.117||3370000000||7.3099999427795|1
2024-01-22 17:37:18|08797|950439|NESM|28.00B|28000000000|119.4|168689|-11.98|30|2024-02-20|15/12/2023|||||119.40000152588|1|2023-10-26|15/09/2023|0.57|0.703|1770000000|1770000000|126.59999847412|1
2024-01-22 17:37:25|08798|41669|PCGB|53.84B|53840000000|6.71|2387327|-20.82|43|2024-05-24|15/03/2024||0.13||7683000000|6.710000038147|1|2024-02-20|15/12/2023||0.087||6310000000|6.710000038147|1
2024-01-22 17:37:31|08799|41684|PETR|20.94B|20940000000|21.08|360317|-8.5|38|2024-02-27|15/12/2023||||9499000000|21.079999923706|1|2023-11-23|15/09/2023|0.19|0.18|9920000000|9920000000|22.920000076294|1
2024-01-22 17:37:38|08800|41689|PGAS|34.59B|34590000000|17.48|1136844|1.27|42|2024-02-19|15/12/2023|||||17.479999542236|1|2023-11-20|15/09/2023|0.2385|0.2409|1550000000|1550000000|17.139999389648|1
2024-01-22 17:37:44|08801|41635|PEPT|20.77B|20770000000|14.6|666271|-16.21|39|2024-02-28|15/12/2023|||||14.60000038147|1|2023-11-29|15/09/2023|0.262||1460000000||14.060000419617|1
2024-01-22 17:37:51|08802|953641|PMET|39.39B|39390000000|4.78|5179341|-9.28|30|2024-02-23|15/12/2023|||||4.7800002098083|1|2023-11-28|15/09/2023|0.0372||3440000000|3440000000|4.8699998855591|1
2024-01-22 17:37:58|08803|41609|PUBM|84.24B|84240000000|4.34|16509432|1.17|42|2024-04-30|15/03/2024||0.0887||3400000000|4.3400001525879|1|2024-02-22|15/12/2023||0.089||3370000000|4.3400001525879|1
2024-01-22 17:38:05|08804|41605|RHBC|24.00B|24000000000|5.57|5043314|-2.46|42|2024-02-26|15/12/2023||0.1548||1960000000|5.5700001716614|1|2023-11-27|15/09/2023|0.152|0.153|1960000000|1960000000|5.5999999046326|1
2024-01-22 17:38:12|08805|41637|SIME|16.90B|16900000000|2.48|11691251|3.78|43|2024-05-21|15/03/2024||0.1194||12700000000|2.4800000190735|1|2024-02-22|15/12/2023||0.1194||12700000000|2.4800000190735|1
2024-01-22 17:38:19|08806|1056019|SIPL|30.5B|30500000000|4.41|1802771|0|28|2024-02-16|15/12/2023||0.0387|||4.4099998474121|1|2023-11-24|15/09/2023|0.175|0.039|4770000000|4770000000|4.3600001335144|1
2024-01-22 17:38:25|08807|41648|TENA|60.65B|60650000000|10.48|3393671|10.69|43|2024-02-28|15/12/2023||0.27||15698000000|10.479999542236|1|2023-11-23|15/09/2023|0.15|0.1557|13470000000|13470000000|9.9799995422363|1
2024-01-22 17:38:31|08808|41651|TPGC|7.33B|7330000000|0.92|68889106|1.68|39|2024-03-20|15/02/2024||-0.002||1310000000|0.91500002145767|1|2023-12-20|15/11/2023|-0.007|-0.0046|493500000|1280000000|0.93999999761581|1
2024-01-22 17:38:38|08809|24454|ARE|867.37M|867370000|13.9|284002|30.47|43|2024-04-25|15/03/2024||-0.1525||1090000000|13.909999847412|1|2024-03-05|15/12/2023||0.2725||1210000000|13.909999847412|1
2024-01-22 17:38:45|08810|24698|AC|1.08B|1080000000|18.22|2239152|-16.66|43|2024-05-06|15/03/2024||-0.0247||5240000000|18.219999313354|1|2024-02-16|15/12/2023||-0.051||5140000000|18.219999313354|1
2024-01-22 17:38:52|08811|24448|AGI|6.47B|6470000000|16.3|646018|9.36|35|2024-04-24|15/03/2024||0.1377||244770000|16.309999465942|1|2024-02-21|15/12/2023||0.112||251010000|16.309999465942|1
2024-01-22 17:38:58|08812|24458|ATD|77.96B|77960000000|80.87|1131824|31.41|33|2022-03-15|15/01/2022||0.5769||17180000000|49.669998168945|1|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000|50.689998626709|1
2024-01-22 17:39:06|08813|24451|ALA|8.07B|8070000000|27.36|663304|14.1|43|2024-04-25|15/03/2024||0.9459||3910000000|27.360000610352|1|2024-02-29|15/12/2023||0.7842||4110000000|27.360000610352|1
2024-01-22 17:39:14|08814|40471|AIF|1.99B|1990000000|43.83|112887|-18.77|40|2024-05-02|15/03/2024||0.4167||202890000|43.819999694824|1|2024-02-22|15/12/2023||0.4475||195570000|43.819999694824|1
2024-01-22 17:39:21|08815|24455|ARX|12.19B|12190000000|20.41|2268776|21.58|43|2024-05-03|15/03/2024||0.612||1220000000|20.430000305176|1|2024-02-09|15/12/2023||0.5365||1240000000|20.430000305176|1
2024-01-22 17:39:27|08816|991199|ATZ|3.78B|3780000000|34.42|460675|-25.61|31|2024-05-01|15/02/2024||0.3386||680280000|34.279998779297|1|2024-01-10|15/11/2023|0.47|0.4269|653520000|630860000|26.270000457764|1
2024-01-22 17:39:34|08817|977762|AX_pa|747.04M|747040000|25.09|9357|0|22|2022-08-04|15/06/2022|-0.2||91060000||24.5|1|2022-05-05|15/03/2022|1.9||93240000||24.879999160767|1
2024-01-22 17:39:41|08818|24445|ACOx|4.26B|4260000000|37.9|184597|-12.92|43|2024-04-25|15/03/2024||1.15||1360000000|37.919998168945|1|2024-02-22|15/12/2023||1.01||1250000000|37.919998168945|1
2024-01-22 17:39:47|08819|24735|ATS|5.83B|5830000000|57.66|142725|13.38|39|2023-05-18|15/03/2023|0.32|0.54|730800000|664370000|57.880001068115|1|2023-02-08|15/12/2022|0.32|0.45|647000000|507380000|53.700000762939|1
2024-01-22 17:39:51|08820|978804|ACB|268.89M|268890000|0.565|1235995|-57.69|28|2024-02-28|15/12/2023||-0.0261||63340000|0.56999999284744|1|2023-11-09|15/09/2023|-0.01|-0.04|63400000|63410000|0.63999998569489|1
2024-01-22 17:39:57|08821|24750|BDGI|1.62B|1620000000|46.75|63488|45.89|29|2023-03-15|15/12/2022||0.2909||180150000|30.010000228882|1|2022-11-14|15/09/2022|0.42|0.32|163500000|127790000|31.139999389648|1
2024-01-22 17:40:03|08822|24477|BNS|74.68B|74680000000|61.49|4236488|-10.36|43|2024-02-27|15/01/2024||1.64||8220000000|61.490001678467|1|2023-11-28|15/10/2023|1.26|1.65|8310000000|8210000000|60.25|1
2024-01-22 17:40:10|08823|24472|BIR|1.32B|1320000000|4.915|1788824|-46.42|43|2024-05-08|15/03/2024||0.1172||177940000|4.9499998092651|1|2024-02-14|15/12/2023||0.06||186160000|4.9499998092651|1
2024-01-22 17:40:15|08824|24467|BBDb|4.81B|4810000000|50.23|412239|-16.56|39|2024-05-02|15/03/2024||0.6266||1600000000|50.220001220703|1|2024-02-15|15/12/2023||1.32||2870000000|50.220001220703|1
2024-01-22 17:40:21|08825|42741|BLX|3.36B|3360000000|32.53|261160|-18.49|42|2024-05-08|15/03/2024||0.51||287200000|32.659999847412|1|2024-03-01|15/12/2023||0.3947||248190000|32.659999847412|1
2024-01-22 17:40:28|08826|24466|||||||28|2023-02-09|15/12/2022||0.6343||1040000000|49.419998168945|1|2022-11-10|15/09/2022|0.6836|0.5886|1020000000|1020000000|54.860000610352|1
2024-01-22 17:40:34|08827|24481|CAE|8.57B|8570000000|26.9|577465|-1.69|44|2024-05-24|15/03/2024||0.4309||1350000000|26.930000305176|1|2024-02-09|15/12/2023||0.2496||1090000000|26.930000305176|1
2024-01-22 17:40:40|08828|24795|CF|708.43M|708430000|7.59|111771|-33.36|41|2024-02-07|15/12/2023||0.1167||438100000|7.5999999046326|1|2023-11-15|15/09/2023|0.00|0.08|337290000|367000000|7.4800000190735|1
2024-01-22 17:40:46|08829|24497|CM|56.99B|56990000000|61.18|3653798|5.92|38|2024-02-29|15/01/2024||1.67||5950000000|61.169998168945|1|2023-11-30|15/10/2023|1.57|1.53|5840000000|5950000000|53.360000610352|1
2024-01-22 17:40:52|08830|42760|CTC|15.30B|15300000000|275|373|0|42|2024-05-09|15/03/2024||1.87||3750000000|275|1|2024-02-15|15/12/2023||5.98||5020000000|275|1
2024-01-22 17:40:57|08831|24509|CU|8.64B|8640000000|31.39|536358|-16.57|43|2024-04-25|15/03/2024||0.8932||1200000000|31.39999961853|1|2024-02-22|15/12/2023||0.6908||1030000000|31.39999961853|1
2024-01-22 17:41:04|08832|24513|CWB|2.89B|2890000000|29.97|259665|10.38|42|2024-03-07|15/01/2024||0.916||293240000|30.040000915527|1|2023-12-08|15/10/2023|0.94|0.8799|291760000|291490000|30.229999542236|1
2024-01-22 17:41:12|08833|24486|CFP|2.06B|2060000000|17.25|227341|-20.87|43|2024-04-25|15/03/2024||-0.1267||1410000000|17.25|1|2024-02-22|15/12/2023||-0.7559||1250000000|17.25|1
2024-01-22 17:41:19|08834|24503|CPX|4.37B|4370000000|37.38|456326|-17.83|43|2024-04-29|15/03/2024||1.26||1060000000|37.389999389648|1|2024-02-16|15/12/2023||0.8283||637350000|37.389999389648|1
2024-01-22 17:41:25|08835|24505|CS|4.21B|4210000000|6.04|1182703|-5.27|39|2024-05-09|15/03/2024||0.05||416520000|6.0700001716614|1|2024-02-14|15/12/2023||0.0162||357390000|6.0700001716614|1
2024-01-22 17:41:31|08836|42771|CJT|2.09B|2090000000|121.06|60029|4.41|40|2024-05-06|15/03/2024||0.6311||228930000|121.40000152588|1|2024-02-22|15/12/2023||0.8782||248400000|121.40000152588|1
2024-01-22 17:41:38|08837|24781|CAS|1.45B|1450000000|14.42|139980|65.96|43|2024-05-09|15/03/2024||0.32||1200000000|14.420000076294|1|2024-02-29|15/12/2023||0.318||1200000000|14.420000076294|1
2024-01-22 17:41:45|08838|24484|CCLb|10.04B|10040000000|56.49|224546|-6.73|43|2024-05-08|15/03/2024||0.9748||1750000000|56.560001373291|1|2024-02-22|15/12/2023||0.8767||1650000000|56.560001373291|1
2024-01-22 17:41:51|08839|24495|CLS|5.02B|5020000000|41.94|436374|138.95|43|2024-04-24|15/03/2024||0.811||2680000000|42.169998168945|1|2024-01-29|15/12/2023||0.916||2810000000|42.169998168945|1
2024-01-22 17:41:57|08840|24512|CVE|37.55B|37550000000|20.21|5445391|-21.24|43|2024-04-24|15/03/2024||0.6518||16640000000|20.319999694824|1|2024-02-15|15/12/2023||0.5056||14920000000|20.319999694824|1
2024-01-22 17:42:04|08841|24488|CG|1.58B|1580000000|7.31|483227|-12.5|38|2024-05-01|15/03/2024||0.2034||294230000|7.3200001716614|1|2024-02-23|15/12/2023||0.2792||355360000|7.3200001716614|1
2024-01-22 17:42:10|08842|42759|CGI|746.41M|746410000|35.78|4014|7.95|15|2023-03-15|15/12/2022|3.58||10790000||33.5|1|2022-08-17|15/06/2022|-15.78||10040000||34.110000610352|1
2024-01-22 17:42:17|08843|24506|CSH_u|2.84B|2840000000|11.73|340233|20.45|42|2024-02-29|15/12/2023|||||11.739999771118|1|2023-11-10|15/09/2023|0.6528||173380000|259800000|10.279999732971|1
2024-01-22 17:42:23|08844|24483|CCA|2.58B|2580000000|61.18|122736|-10.84|43|2024-04-11|15/02/2024||1.98||735360000|61.810001373291|1|2024-01-10|15/11/2023|2.33|1.82|747690000|752330000|60.299999237061|1
2024-01-22 17:42:30|08845|24541|CIGI|7.50B|7500000000|158.07|64924|16.05|43|2024-04-30|15/03/2024||1.07||1040000000|157.63999938965|1|2024-02-08|15/12/2023||1.97||1220000000|157.63999938965|1
2024-01-22 17:42:37|08846|24510|CUF_u|2.14B|2140000000|11.74|1179860|0|35|2022-05-12|15/03/2022|||||11.739999771118|1|2022-03-01|15/12/2021|0.27||162910000||11.699999809265|1
2024-01-22 17:42:42|08847|40463|CSU|77.50B|77500000000|3,645.00|30316|57.43|42|2024-05-01|15/03/2024||15.65||2280000000|3635.3000488281|1|2024-03-06|15/12/2023||18.65||2260000000|3635.3000488281|1
2024-01-22 17:42:48|08848|1123081|CTS|793.44M|793440000|3.99|492245|-29.27|27|2024-05-07|15/03/2024||0.0961||674630000|3.9800000190735|1|2024-03-28|15/12/2023||0.1338||714640000|3.9800000190735|1
2024-01-22 17:42:54|08849|24493|CJRb|175.51M|175510000|0.88|910960|-58.25|36|2024-04-05|15/02/2024||-0.0253||308150000|0.87999999523163|1|2024-01-12|15/11/2023|0.2|0.1366|369900000|372740000|0.73000001907349|1
2024-01-22 17:43:01|08850|24502|CPG|5.43B|5430000000|8.66|3747426|-12.12|43|2024-05-09|15/03/2024||0.3234||1060000000|8.6599998474121|1|2024-02-29|15/12/2023||0.4009||1040000000|8.6599998474121|1
2024-01-22 17:43:07|08851|977870|CRT_u|3.45B|3450000000|14.65|138026|-10.69|31|2024-02-13|15/12/2023||||138870000|14.64999961853|1|2023-11-06|15/09/2023|0.048||137480000|137220000|13.85000038147|1
2024-01-22 17:43:13|08852|24856|DSG|10.04B|10040000000|117.93|109595|22.99|42|2024-03-06|15/01/2024||0.4869||198820000|117.62000274658|1|2023-12-05|15/10/2023|0.4205|0.4572|196260000|196380000|110.40000152588|1
2024-01-22 17:43:18|08853|1162029|DCBO|1.86B|1860000000|61.53|76351|30.36|14|2024-05-09|15/03/2024||0.1523||51080000|61.430000305176|1|2024-03-07|15/12/2023||0.1222||48390000|61.430000305176|1
2024-01-22 17:43:25|08854|24521|DOL|27.70B|27700000000|98.7|536303|20.07|43|2024-03-27|15/01/2024||1.04||1610000000|98.769996643066|1|2023-12-13|15/10/2023|0.92|0.8589|1480000000|1480000000|99.080001831055|1
2024-01-22 17:43:30|08855|42826|DIR_u|3.74B|3740000000|13.7|502114|-0.07|37|2024-05-07|15/03/2024||||116600000|13.729999542236|1|2024-02-20|15/12/2023||||115000000|13.729999542236|1
2024-01-22 17:43:37|08856|24515|D_u|361.17M|361170000|11.03|124056|-32.87|43|2024-05-09|15/03/2024||||49600000|11.10000038147|1|2024-02-22|15/12/2023||||49800000|11.10000038147|1
2024-01-22 17:43:43|08857|24522|DPM|1.51B|1510000000|8.33|581146|-6.63|31|2024-05-01|15/03/2024||0.225||143100000|8.3400001525879|1|2024-02-14|15/12/2023||0.2475||163620000|8.3400001525879|1
2024-01-22 17:43:48|08858|991134|ECN|792.25M|792250000|2.83|482009|-0.35|23|2024-05-09|15/03/2024||0.025||63000000|2.8199999332428|1|2024-02-28|15/12/2023||0.0007||50250000|2.8199999332428|1
2024-01-22 17:43:56|08859|40485|EFN|8.74B|8740000000|22.45|658474|14.5|42|2024-05-07|15/03/2024||0.3364||326720000|22.370000839233|1|2024-02-27|15/12/2023||0.331||327900000|22.370000839233|1
2024-01-22 17:44:02|08860|24528|EMA|13.88B|13880000000|49.06|1143357|-8.93|43|2024-05-10|15/03/2024||1.07||2390000000|48.889999389648|1|2024-02-20|15/12/2023||0.735||1960000000|48.889999389648|1
2024-01-22 17:44:12|08861|24529|EMPa|8.67B|8670000000|35.27|425815|-3.53|40|2024-03-14|15/01/2024||0.7286||7630000000|35.270000457764|1|2023-12-14|15/10/2023|0.71|0.7557|7750000000|7780000000|38.939998626709|1
2024-01-22 17:44:18|08862|24524|EDR|504.00M|504000000|2.315|456230|-52.09|37|2024-05-08|15/03/2024||0.06||39950000|2.3199999332428|1|2024-03-11|15/12/2023||0.0154||54510000|2.3199999332428|1
2024-01-22 17:44:24|08863|24531|ERF|3.80B|3800000000|18.79|459454|-21.54|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2024-01-22 17:44:29|08864|951615|EQX|1.89B|1890000000|5.93|406580|1.52|9|2020-11-09|15/09/2020|0.07|0.22||253330000|15.020000457764|1|2020-08-10|15/06/2020|0.11|0.12||205000000|16.39999961853|1
2024-01-22 17:44:36|08865|42842|EQB|3.43B|3430000000|90.13|58751|49.63|43|2024-05-09|15/03/2024||2.89||289600000|90.129997253418|1|2023-12-07|15/12/2023|3.8|3.65|395290000|388760000|79.339996337891|1
2024-01-22 17:44:42|08866|1096521|ERO|2.08B|2080000000|20.2|277431|-4.61|18|2024-05-06|15/03/2024||0.2998||116700000|20.200000762939|1|2024-03-14|15/12/2023||0.2837||114170000|20.200000762939|1
2024-01-22 17:44:49|08867|40486|EIF|2.15B|2150000000|45.68|81859|-12.95|43|2024-05-07|15/03/2024||0.4125||616030000|45.680000305176|1|2024-02-22|15/12/2023||0.74||642460000|45.680000305176|1
2024-01-22 17:44:55|08868|24543|FTT|5.62B|5620000000|39.54|333332|6.64|43|2024-05-06|15/03/2024||0.8943||2220000000|39.540000915527|1|2024-02-06|15/12/2023||0.9722||2510000000|39.540000915527|1
2024-01-22 17:45:02|08869|24537|FM|8.63B|8630000000|12.24|3487745|-58.93|35|2023-02-13|15/12/2022||0.20||1793000000|25.940000534058|1|2022-10-25|15/09/2022||0.16||1735000000|24.510000228882|1
2024-01-22 17:45:09|08870|24544|FVI|1.27B|1270000000|4.13|689657|-19.41|43|2024-05-08|15/03/2024||0.0818||214070000|4.1199998855591|1|2024-03-13|15/12/2023||0.0765||231350000|4.1199998855591|1
2024-01-22 17:45:17|08871|24538|FNV|27.83B|27830000000|144.93|502890|-26.48|43|2024-05-08|15/03/2024||0.8214||271400000|144.69000244141|1|2024-03-06|15/12/2023||0.8146||293300000|144.69000244141|1
2024-01-22 17:45:24|08872|24689|WN|23.14B|23140000000|171.97|125483|-0.94|43|2024-05-07|15/03/2024||2.57||13590000000|171.91000366211|1|2024-02-27|15/12/2023||2.79||14560000000|171.91000366211|1
2024-01-22 17:45:31|08873|40487|GEI|3.40B|3400000000|20.94|697216|-15.05|43|2024-05-06|15/03/2024||0.39||1930000000|21.10000038147|1|2024-02-20|15/12/2023||0.3858||3330000000|21.10000038147|1
2024-01-22 17:45:36|08874|24550|GIL|7.41B|7410000000|43.56|534642|4.03|34|2024-05-01|15/03/2024||0.5853||714290000|43.349998474121|1|2024-02-22|15/12/2023||0.7307||762790000|43.349998474121|1
2024-01-22 17:45:42|08875|42830|GSY|2.77B|2770000000|166.5|40264|43.61|42|2024-05-07|15/03/2024||3.92||333160000|166.5|1|2024-02-14|15/12/2023||3.97||338510000|166.5|1
2024-01-22 17:45:49|08876|24553|GWO|40.02B|40020000000|42.97|2361926|24.71|43|2024-05-02|15/03/2024||0.9855|||42.860000610352|1|2024-02-08|15/12/2023||0.978||1267000000|42.860000610352|1
2024-01-22 17:45:56|08877|24556|HR_u|2.62B|2620000000|9.98|719795|-24.03|40|2024-02-13|15/12/2023|||||10.020000457764|1|2023-11-14|15/09/2023|||210400000||8.7299995422363|1
2024-01-22 17:46:02|08878|24555|HCG|1.69B|1690000000|44.26|139062|3.95|41|2023-11-09|15/09/2023||1.55||151600000|44.259998321533|1|2023-08-03|15/06/2023|1.57|1.23|133860000|136390000|43.040000915527|1
2024-01-22 17:46:08|08879|24554|HBM|2.46B|2460000000|7.01|1094686|-11.65|44|2024-05-06|15/03/2024||0.1388||453720000|7.0199999809265|1|2024-02-21|15/12/2023||0.1967||550890000|7.0199999809265|1
2024-01-22 17:46:13|08880|960802|H|23.39B|23390000000|39.16|983538|4.12|34|2024-05-03|15/03/2024||0.5||1070000000|39.060001373291|1|2024-02-13|15/12/2023||0.3036||1900000000|39.060001373291|1
2024-01-22 17:46:18|08881|24559|IAG|8.85B|8850000000|88.98|237075|6.77|44|2024-05-09|15/03/2024||2.47|||89|1|2024-02-20|15/12/2023||2.49|||89|1
2024-01-22 17:46:26|08882|24562|IMG|1.51B|1510000000|3.13|970567|-14.01|43|2024-05-06|15/03/2024||0.0292||269850000|3.1400001049042|1|2024-02-21|15/12/2023||-0.0055||245570000|3.1400001049042|1
2024-01-22 17:46:35|08883|24561|IGM|8.45B|8450000000|35.48|173173|-13.77|43|2024-05-03|15/03/2024||0.8468||770000000|35.450000762939|1|2024-02-15|15/12/2023||0.8549||849500000|35.450000762939|1
2024-01-22 17:46:42|08884|24956|INE|1.93B|1930000000|9.45|730998|-42.38|43|2024-05-07|15/03/2024||0.07||246000000|9.4300003051758|1|2024-02-21|15/12/2023||0.045||254430000|9.4300003051758|1
2024-01-22 17:46:48|08885|24560|IFC|36.78B|36780000000|206.21|328988|4.72|43|2024-05-07|15/03/2024||3.3||5370000000|206.0299987793|1|2024-02-13|15/12/2023||3.47||5410000000|206.0299987793|1
2024-01-22 17:46:55|08886|24565|IPL|8.21B|8210000000|19.12|488974|0|35|2022-05-09|15/03/2022||0.28||663480000|19.120000839233|1|2022-02-23|15/12/2021||0.2861||574000000|19.120000839233|1
2024-01-22 17:47:01|08887|40491|ITP|2.40B|2400000000|40.48|353548|0|30|2022-11-14|15/09/2022||0.481||423000000|40.479999542236|1|2022-08-11|15/06/2022||0.46||417790000|40.479999542236|1
2024-01-22 17:47:07|08888|42920|IVN|16.84B|16840000000|13.24|1648066|7.7|40|2024-05-08|15/03/2024||0.0807||86300000|13.270000457764|1|2024-02-26|15/12/2023||0.0861||0.00|13.270000457764|1
2024-01-22 17:47:13|08889|1029161|JWEL|1.33B|1330000000|31.7|98459|-10.21|29|2024-05-02|15/03/2024||0.2604||143600000|31.790000915527|1|2024-02-22|15/12/2023||0.7679||228660000|31.790000915527|1
2024-01-22 17:47:19|08890|980227|KNT|1.52B|1520000000|6.45|606834|-18.31|29|2024-05-13|15/03/2024||0.0604||50820000|6.4699997901917|1|2024-03-28|15/12/2023||0.0535||58430000|6.4699997901917|1
2024-01-22 17:47:25|08891|24570|KEY|7.35B|7350000000|32.05|967010|3.43|43|2024-05-07|15/03/2024||0.4601||1410000000|32.130001068115|1|2024-02-14|15/12/2023||0.475||1560000000|32.130001068115|1
2024-01-22 17:47:30|08892|959119|KXS|4.62B|4620000000|161.95|94690|10.42|30|2024-05-01|15/03/2024||0.4554||115960000|161.39999389648|1|2024-02-28|15/12/2023||0.4279||114190000|161.39999389648|1
2024-01-22 17:47:37|08893|42810|KL|13.11B|13110000000|49.710|2151260|0|26|2022-08-03|15/06/2022||0.78||631210000|49.709999084473|1|2022-05-05|15/03/2022||0.785||631210000|49.709999084473|1
2024-01-22 17:47:45|08894|24573|LB|1.17B|1170000000|26.9|190899|-22.07|42|2024-02-28|15/01/2024||1.01||257270000|26.89999961853|1|2023-12-07|15/10/2023|1|1.16|247450000|261610000|26.389999389648|1
2024-01-22 17:47:52|08895|25014|LWRK|2.24B|2240000000|32.27|336107|0|37|2022-11-08|15/09/2022||0.2||265800000|32.270000457764|1|2022-08-11|15/06/2022|0.07|0.07|263140000|264100000|31.819999694824|1
2024-01-22 17:47:59|08896|24576|LNR|4.04B|4040000000|65.54|118908|0.02|43|2024-05-15|15/03/2024||2.17||2690000000|65.540000915527|1|2024-03-06|15/12/2023||1.84||2400000000|65.540000915527|1
2024-01-22 17:48:05|08897|42940|LAAC|970.50M|970500000|6.03|409268|-45.64|17|2023-11-29|15/09/2023|0.0331|0.0808||104250000|8.8699998855591|1|2023-08-09|15/06/2023|0.16|-0.0549|91900000|91900000|10.055624008179|1
2024-01-22 17:48:11|08898|24572|L|41.46B|41460000000|133.57|439082|13.37|43|2024-05-01|15/03/2024||1.69||13440000000|133.52000427246|1|2024-02-22|15/12/2023||1.9||14320000000|133.52000427246|1
2024-01-22 17:48:19|08899|24578|LUN|7.73B|7730000000|9.995|2205670|7.59|37|2023-02-23|15/12/2022||0.11||757450000|8.3999996185303|1|2022-10-25|15/09/2022||0.11||683620000|6.8699998855591|1
2024-01-22 17:48:28|08900|24584|MFI|3.28B|3280000000|26.93|155991|7.99|42|2024-05-01|15/03/2024||0.2771||1240000000|26.89999961853|1|2024-02-22|15/12/2023||0.1958||1230000000|26.89999961853|1
2024-01-22 17:48:35|08901|25012|MRE|1.08B|1080000000|13.88|151862|15.93|43|2024-05-02|15/03/2024||0.6746||1370000000|13.880000114441|1|2024-02-29|15/12/2023||0.4263||1190000000|13.880000114441|1
2024-01-22 17:48:41|08902|24582|MEG|6.46B|6460000000|23.57|2418264|15.94|43|2024-05-06|15/03/2024||0.591||1420000000|23.510000228882|1|2024-02-28|15/12/2023||0.5729||1400000000|23.510000228882|1
2024-01-22 17:48:47|08903|24591|MX|4.00B|4000000000|59.34|85762|-2.65|43|2024-04-24|15/03/2024||0.6109||902850000|59.430000305176|1|2024-01-31|15/12/2023||0.3042||849190000|59.430000305176|1
2024-01-22 17:48:54|08904|42985|MTY|1.33B|1330000000|54.8|34013|-15.1|35|2024-04-10|15/02/2024||0.845||283300000|54.790000915527|1|2024-02-15|15/11/2023||0.9725||266330000|54.790000915527|1
2024-01-22 17:49:01|08905|24590|MTL|1.32B|1320000000|14.97|182060|5.55|43|2024-04-24|15/03/2024||0.3441||512360000|15.029999732971|1|2024-02-15|15/12/2023||0.3106||495360000|15.029999732971|1
2024-01-22 17:49:07|08906|24592|NA|33.92B|33920000000|100.03|1611127|2.02|42|2024-02-28|15/01/2024||2.38||2710000000|99.980003356934|1|2023-12-01|15/10/2023|2.44|2.26|2760000000|2640000000|89.919998168945|1
2024-01-22 17:49:17|08907|49233|NXE|5.36B|5360000000|10.06|1883009|64.15|31|2024-05-02|15/03/2024||-0.0367|||10.069999694824|1|2024-03-01|15/12/2023||-0.0367|||10.069999694824|1
2024-01-22 17:49:25|08908|42990|NFI|967.02M|967020000|12.56|149640|16.53|37|2024-05-08|15/03/2024||-0.1335||720950000|12.560000419617|1|2024-02-28|15/12/2023||-0.2098||879950000|12.560000419617|1
2024-01-22 17:49:32|08909|24600|NPI|6.23B|6230000000|24.44|966220|-33.9|43|2024-05-08|15/03/2024||0.46||671200000|24.450000762939|1|2024-02-22|15/12/2023||0.4267||616490000|24.450000762939|1
2024-01-22 17:49:38|08910|24606|OGC|1.83B|1830000000|2.57|1211744|-11.38|33|2022-10-27|15/09/2022||0.0327||283590000|2.0699999332428|1|2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000|2.3900001049042|1
2024-01-22 17:49:44|08911|960813|OGI|202.9M|202900000|2.57|142477|-51.17|33|2024-02-09|15/02/2024||-1.06||46900000|2.5299999713898|1|2023-11-27|15/08/2023|-0.11|-0.13|46040000|39550000|1.7300000190735|1
2024-01-22 17:49:52|08912|42743|OSK|948.13M|948130000|2.54|1043060|-25.29|31|2024-05-02|15/03/2024||-0.0047||0.00|2.539999961853|1|2024-03-07|15/12/2023||-0.0091||0.00|2.539999961853|1
2024-01-22 17:49:58|08913|40498|PXT|2.28B|2280000000|22|432844|-4.46|36|2024-05-08|15/03/2024||1.04|||21.989999771118|1|2024-02-29|15/12/2023||1.12||427900000|21.989999771118|1
2024-01-22 17:50:04|08914|24618|PKI|8.01B|8010000000|45.62|426356|44.75|43|2024-05-01|15/03/2024||0.8294||7810000000|45.619998931885|1|2024-02-29|15/12/2023||0.6533||8330000000|45.619998931885|1
2024-01-22 17:50:10|08915|24623|POW|25.27B|25270000000|38.76|2814492|8.32|44|2024-05-08|15/03/2024||1.12|||38.790000915527|1|2024-03-20|15/12/2023||1.1|||38.790000915527|1
2024-01-22 17:50:48|08916|943642|PSK|5.27B|5270000000|22.07|340153|-5.79|37|2024-04-22|15/03/2024||0.3065||129000000|22.059999465942|1|2024-02-12|15/12/2023||0.25||125000000|22.059999465942|1
2024-01-22 17:50:55|08917|25066|PBH|4.07B|4070000000|91.73|41445|4.17|44|2024-05-13|15/03/2024||0.7798||1510000000|91.730003356934|1|2024-03-14|15/12/2023||1.27||1630000000|91.730003356934|1
2024-01-22 17:51:00|08918|25099|PVG|3.61B|3610000000|19.15|837488|0|29|2022-08-11|15/06/2022||0.22|||19.14999961853|1|2022-05-05|15/03/2022||0.21|||19.14999961853|1
2024-01-22 17:51:07|08919|24632|QBRb|7.68B|7680000000|33.41|452477|7.4|44|2024-05-09|15/03/2024||0.7831||1370000000|33.349998474121|1|2024-03-13|15/12/2023||0.7397||1470000000|33.349998474121|1
2024-01-22 17:51:12|08920|1029163|REAL|462.47M|462470000|6.33|99877|47.89|24|2024-04-25|15/03/2024||-0.01||10460000|6.3299999237061|1|2024-02-01|15/12/2023||-0.01||10480000|6.3299999237061|1
2024-01-22 17:51:19|08921|43058|RCH|2.42B|2420000000|43.16|44523|12.54|34|2024-04-04|15/02/2024||0.465||413750000|43.159999847412|1|2024-01-18|15/11/2023|0.51|0.5283|453600000|443840000|47.330001831055|1
2024-01-22 17:51:32|08922|24642|RUS|2.62B|2620000000|43.44|155759|44.44|43|2024-05-01|15/03/2024||1.04||1180000000|43.439998626709|1|2024-02-08|15/12/2023||0.68||1030000000|43.439998626709|1
2024-01-22 17:51:39|08923|24645|SAP|11.98B|11980000000|28.23|485373|-19.08|43|2024-02-08|15/12/2023||0.4129||4470000000|28.25|1|2023-11-09|15/09/2023|0.43|0.4272|4320000000|4470000000|28.200000762939|1
2024-01-22 17:51:45|08924|25146|SEA|1.22B|1220000000|13.98|50062|-22.84|41|2024-05-13|15/03/2024||-0.04|||14.010000228882|1|2024-03-21|15/12/2023||-0.04||0.00|14.010000228882|1
2024-01-22 17:51:52|08925|24650|SJRb|20.23B|20230000000|40.48|1990346|5.36|40|2023-06-29|15/05/2023||0.385||1340000000|40.479999542236|1|2023-04-17|15/02/2023||0.375||1360000000|40.479999542236|1
2024-01-22 17:51:57|08926|24988|SIA|875.61M|875610000|11.99|230627|2.01|42|2024-02-20|15/12/2023|||||11.989999771118|1|2023-11-09|15/09/2023|||199840000||10.569999694824|1
2024-01-22 17:52:02|08927|24659|SVM|571.83M|571830000|3.24|251670|-30.43|42|2024-05-23|15/03/2024||0.03||36720000|3.210000038147|1|2024-02-08|15/12/2023||0.0546||59380000|3.210000038147|1
2024-01-22 17:52:08|08928|978638|SIL|1.18B|1180000000|7.99|255077|-7.98|24|2023-03-23|15/12/2022||0.12||20000000|9.0600004196167|1|2022-11-14|15/09/2022||-0.04||13000000|8.8100004196167|1
2024-01-22 17:52:18|08929|978227|ZZZ|853.00M|853000000|25.44|62266|1.21|32|2024-05-06|15/03/2024||0.43||218950000|25.35000038147|1|2024-03-06|15/12/2023||0.5333||251340000|25.35000038147|1
2024-01-22 17:52:24|08930|24654|ATRL|7.28B|7280000000|41.4|276465|51.51|43|2024-05-02|15/03/2024||0.4521||2050000000|41.5|1|2024-03-01|15/12/2023||0.518||2080000000|41.5|1
2024-01-22 17:52:41|08931|958361|TOY|3.45B|3450000000|33.37|62785|-4.01|30|2024-05-01|15/03/2024||0.115||323390000|33.319999694824|1|2024-02-28|15/12/2023||0.14||521410000|33.319999694824|1
2024-01-22 17:52:47|08932|24657|STN|12.35B|12350000000|108.24|353053|56.94|44|2024-05-08|15/03/2024||0.8799||1350000000|108.23999786377|1|2024-02-28|15/12/2023||0.8556||1220000000|108.23999786377|1
2024-01-22 17:52:53|08933|1055997|STLC|2.44B|2440000000|44.28|252783|-13.43|29|2024-05-01|15/03/2024||2.44||874840000|44.279998779297|1|2024-02-21|15/12/2023||0.0506||643080000|44.279998779297|1
2024-01-22 17:53:01|08934|43085|SJ|4.80B|4800000000|84.54|138160|77.05|41|2024-05-02|15/03/2024||1.16||793960000|84.480003356934|1|2024-02-29|15/12/2023||0.9544||732400000|84.480003356934|1
2024-01-22 17:53:07|08935|945165|SMU_u|4.46B|4460000000|23.48|1413453|2.85|34|2023-05-09|15/03/2023|||||23.479999542236|1|2023-02-17|15/12/2022|2.41||49230000|69200000|23.200000762939|1
2024-01-22 17:53:15|08936|24651|SLF|40.03B|40030000000|68.49|1734152|4.49|44|2024-05-07|15/03/2024||1.61|||68.519996643066|1|2024-02-07|15/12/2023||1.58|||68.519996643066|1
2024-01-22 17:53:22|08937|31160|SOY|911.69M|911690000|7.71|69463|-31.88|43|2024-05-08|15/03/2024||0.0243||168010000|7.710000038147|1|2024-02-27|15/12/2023||0.02||172140000|7.710000038147|1
2024-01-22 17:53:29|08938|24655|SPB|2.4B|2400000000|9.72|696538|-15.29|43|2024-05-07|15/03/2024||0.565||1490000000|9.710000038147|1|2024-02-15|15/12/2023||0.3017||1280000000|9.710000038147|1
2024-01-22 17:53:37|08939|24671|TFII|15.31B|15310000000|181.27|196244|22.61|43|2024-04-23|15/03/2024||1.59||1880000000|181.32000732422|1|2024-02-08|15/12/2023||1.69||1950000000|181.32000732422|1
2024-01-22 17:53:43|08940|24692|X|9.24B|9240000000|33.41|377618|21.55|43|2024-05-08|15/03/2024||0.389||328770000|33.490001678467|1|2024-02-05|15/12/2023||0.3704||300190000|33.490001678467|1
2024-01-22 17:53:50|08941|25220|TXG|1.19B|1190000000|13.88|238939|-22.36|36|2024-05-08|15/03/2024||0.3375||208420000|13.890000343323|1|2024-02-21|15/12/2023||0.5829||278000000|13.890000343323|1
2024-01-22 17:53:57|08942|24675|TIH|9.59B|9590000000|116.61|99513|12.88|43|2024-04-24|15/03/2024||1.09||1070000000|116.61000061035|1|2024-02-13|15/12/2023||1.72||1190000000|116.61000061035|1
2024-01-22 17:54:03|08943|24668|TD|143.86B|143860000000|81.05|6616104|-8.98|43|2024-02-29|15/01/2024||1.93||12570000000|81.180000305176|1|2023-11-30|15/10/2023|1.83|1.9|13190000000|12360000000|83.300003051758|1
2024-01-22 17:54:09|08944|24678|TOU|19.86B|19860000000|56.58|1898577|-16.47|43|2024-05-01|15/03/2024||1.77||1740000000|56.5|1|2024-03-06|15/12/2023||1.5||1510000000|56.5|1
2024-01-22 17:54:16|08945|43104|RNW|3.91B|3910000000|12.48|550083|4.09|35|2024-02-22|15/12/2023||0.225||186180000|12.479999542236|1|2023-11-03|15/09/2023||0.095||109710000|12.479999542236|1
2024-01-22 17:54:22|08946|1011025|TSU|1.67B|1670000000|35.32|83062|-21.22|29|2024-05-09|15/03/2024||0.6707||748000000|35.319999694824|1|2024-02-08|15/12/2023||0.265||767760000|35.319999694824|1
2024-01-22 17:54:29|08947|24566|TRQ|8.65B|8650000000|42.99|720276|0|33|2023-03-16|15/12/2022||0.06||265470000|42.990001678467|1|2022-11-14|15/09/2022|0.23|0.1165|391100000|328940000|41.869998931885|1
2024-01-22 17:54:35|08948|24682|VET|2.34B|2340000000|14.45|757641|-31.67|44|2024-04-25|15/03/2024||1.67||762700000|14.5|1|2024-03-04|15/12/2023||0.705||642300000|14.5|1
2024-01-22 17:54:41|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|8.1199998855591|1|2022-05-18|15/03/2022||-0.0017||70640000|8.1199998855591|1
2024-01-22 17:54:46|08950|976223|WELL|902.17M|902170000|3.77|626360|26.49|28|2024-05-09|15/03/2024||0.059||216720000|3.8099999427795|1|2024-04-29|15/12/2023||0.0499||217950000|3.8099999427795|1
2024-01-22 17:54:51|08951|43141|WDO|1.13B|1130000000|7.68|304327|13.48|36|2024-05-08|15/03/2024||0.12||97090000|7.6799998283386|1|2024-03-12|15/12/2023||-0.004||77590000|7.6799998283386|1
2024-01-22 17:54:57|08952|24686|WFG|9.27B|9270000000|110.88|195708|11.54|38|2023-02-13|15/12/2022||-0.21||2311000000|113.9700012207|1|2022-10-26|15/09/2022||2.27||2569000000|100.48000335693|1
2024-01-22 17:55:03|08953|25241|WCP|5.09B|5090000000|8.49|2700552|-24.01|43|2024-04-24|15/03/2024||0.4055||803850000|8.5299997329712|1|2024-02-21|15/12/2023||0.3336||819690000|8.5299997329712|1
2024-01-22 17:55:10|08954|43147|WPK|2.75B|2750000000|42.31|45250|1.21|38|2024-04-23|15/03/2024||0.5893||302300000|42.299999237061|1|2024-02-28|15/12/2023||0.5605||283180000|42.299999237061|1
2024-01-22 17:55:15|08955|978215|WIRu|1.84B|1840000000|21.77|1468606|0|25|2022-08-10|15/06/2022||||48620000|21.770000457764|1|2022-05-11|15/03/2022||||48070000|21.770000457764|1
2024-01-22 17:55:22|08956|24919|WSP|23.98B|23980000000|191.72|163154|12.46|43|2024-05-08|15/03/2024||1.53||2840000000|191.7200012207|1|2024-03-14|15/12/2023||1.91||2790000000|191.7200012207|1
2024-01-22 17:55:27|08957|951635|WEED|484.46M|484460000|5.86|866305|-83.08|35|2024-02-15|15/12/2023||-0.062||76580000|5.8600001335144|1|2023-11-09|15/09/2023|-0.43|-0.1571|69600000|73540000|0.81999998092651|10
2024-01-22 17:55:33|08958|1055210|GOLD|27.37B|27370000000|15.59|17116192|-17.76|31|2024-05-01|15/03/2024||0.2546||3000000000|20.950000762939|1|2024-02-14|15/12/2023||0.2361||3180000000|20.950000762939|1
2024-01-22 17:55:39|08959|24589|MRU|15.78B|15780000000|69.43|499239|-6.31|43|2024-04-17|15/03/2024||0.9507||4710000000|69.419998168945|1|2024-01-30|15/12/2023||1.01||4890000000|69.419998168945|1
2024-01-22 17:55:45|08960|24473|BMO|93.38B|93380000000|128.74|2385853|-2.68|43|2024-02-27|15/01/2024||3.12||8400000000|128.78999328613|1|2023-12-01|15/10/2023|2.81|2.85|8220000000|8250000000|111.37999725342|1
2024-01-22 17:55:50|08961|24453|AQN|5.51B|5510000000|8|2819863|-16.75|42|2024-05-09|15/03/2024||0.15||749530000|7.9899997711182|1|2024-03-08|15/12/2023||0.1496||711550000|7.9899997711182|1
2024-01-22 17:55:56|08962|24469|BCE|50.64B|50640000000|55.22|2130199|-10.36|44|2024-05-02|15/03/2024||0.7897||6140000000|55.25|1|2024-02-08|15/12/2023||0.7327||6450000000|55.25|1
2024-01-22 17:56:03|08963|24520|DML|2.33B|2330000000|1.945|2010388|49.44|43|2024-05-01|15/03/2024||-0.01|||2.6099998950958|1|2024-03-07|15/12/2023||-0.0133|||2.6099998950958|1
2024-01-22 17:56:10|08964|25153|SII|1.18B|1180000000|46.86|21069|-13.15|43|2024-05-10|15/03/2024||0.34|||46.970001220703|1|2024-03-01|15/12/2023||0.495||53100000|46.970001220703|1
2024-01-22 17:56:15|08965|1055247|YRI|417.15M|417150000|7.89|2029801|-3.9|24|2023-02-15|15/12/2022||0.06||462630000|7.4400000572205|1|2022-10-27|15/09/2022||0.04||430360000|6.3499999046326|1
2024-01-22 17:56:20|08966|24498|CNQ|89.63B|89630000000|83.67|6725212|4.73|44|2024-05-02|15/03/2024||2.07||8990000000|83.75|1|2024-02-29|15/12/2023||2.15||9060000000|83.75|1
2024-01-22 17:56:25|08967|1164007|DND|813.04M|813040000|12.32|449525|-41.13|19|2024-05-08|15/03/2024||-0.1566||113040000|12.35000038147|1|2024-02-12|15/12/2023||-0.2281||109040000|12.35000038147|1
2024-01-22 17:56:34|08968|42839|ENGH|1.99B|1990000000|35.96|64340|-8.6|39|2024-03-07|15/01/2024||0.3078||118360000|35.959999084473|1|2023-12-14|15/10/2023|0.45|0.4167|123130000|124600000|33.659999847412|1
2024-01-22 17:56:39|08969|24536|FFH|32.70B|32700000000|1,308.69|66518|60.61|33|2024-05-02|15/03/2024||37.29||7780000000|1309|1|2024-02-15|15/12/2023||45.66||7530000000|1309|1
2024-01-22 17:56:45|08970|24952|IFP|1.11B|1110000000|21.52|198693|-0.78|42|2024-05-02|15/03/2024||-0.266||729870000|21.530000686646|1|2024-02-08|15/12/2023||-1.25||707670000|21.530000686646|1
2024-01-22 17:56:53|08971|24575|LIF|2.06B|2060000000|32.14|139180|-15.04|43|2024-05-02|15/03/2024||0.9434|||32.139999389648|1|2024-03-12|15/12/2023||0.8926|||32.139999389648|1
2024-01-22 17:56:57|08972|1123415|LSPD|3.87B|3870000000|25.2|639826|13.21|18|2024-05-16|15/03/2024||0.0689||229190000|25.159999847412|1|2024-02-08|15/12/2023||0.0465||236530000|25.159999847412|1
2024-01-22 17:57:03|08973|1166355|NVEI|4.26B|4260000000|31.05|466382|-29.43|16|2024-05-07|15/03/2024||0.475||318260000|31.049999237061|1|2024-03-06|15/12/2023||0.453||319810000|31.049999237061|1
2024-01-22 17:57:09|08974|24605|ONEX|8.11B|8110000000|103.31|97417|50.7|41|2024-02-23|15/12/2023||-6.40|||102.83999633789|1|2023-11-10|15/09/2023|||||84.629997253418|1
2024-01-22 17:57:16|08975|24608|OTEX|14.90B|14900000000|55.93|510759|24.85|43|2024-05-02|15/03/2024||1.62||1980000000|55.709999084473|1|2024-02-01|15/12/2023||1.62||2030000000|55.709999084473|1
2024-01-22 17:57:23|08976|24680|TRP|53.80B|53800000000|51.87|5918392|-10.24|44|2024-04-26|15/03/2024||1.11||4270000000|51.880001068115|1|2024-02-15|15/12/2023||1.09||4170000000|51.880001068115|1
2024-01-22 17:57:39|08977|24603|NWC|1.86B|1860000000|39.33|66917|8.86|30|2024-03-14|15/01/2024||0.73||649280000|39.330001831055|1|2023-12-06|15/10/2023|0.8393|0.6967|616910000|601590000|37.029998779297|1
2024-01-22 17:57:45|08978|24679|TRI|92.05B|92050000000|202.42|280776|28.62|41|2023-08-03|15/06/2023||1.06||2250000000|182.55999755859|1|2023-05-02|15/03/2023|1.16|1.11|2370000000|2350000000|172.2115443303|1.04
2024-01-22 17:57:51|08979|43109|TCN|4.04B|4040000000|14.83|626760|33|37|2024-05-07|15/03/2024||0.15||119020000|14.819999694824|1|2024-02-28|15/12/2023||0.14||117720000|14.819999694824|1
2024-01-22 17:57:59|08980|24691|WTE|1.67B|1670000000|26.69|61393|5.96|43|2024-05-03|15/03/2024||0.4299||87120000|26.760000228882|1|2024-03-18|15/12/2023||0.3546||80780000|26.760000228882|1
2024-01-22 17:58:06|08981|998086|GOOS|1.18B|1180000000|11.94|1545700|-45.7|30|2024-05-16|15/03/2024||0.0787||298640000|15.979999542236|1|2024-02-01|15/12/2023||1.37||617780000|15.979999542236|1
2024-01-22 17:58:11|08982|1055239|BB|2.82B|2820000000|3.54|1395050|-15.91|30|2024-04-03|15/02/2024||-0.0534||216190000|4.789999961853|1|2023-12-20|15/11/2023|0.0133|-0.0487|232920000|226080000|5.6199998855591|1
2024-01-22 17:58:18|08983|24470|BEI_u|3.82B|3820000000|70.93|144451|33.07|43|2024-05-08|15/03/2024||||142500000|71.01000213623|1|2024-02-22|15/12/2023||||141100000|71.01000213623|1
2024-01-22 17:58:24|08984|24777|BYD|6.16B|6160000000|286.86|44487|36.3|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792650000|202.58999633789|1
2024-01-22 17:58:30|08985|985736|BBU_u|6.09B|6090000000|28.07|42491|9.3|31|2024-05-01|15/03/2024||-0.3235||4390000000|28.069999694824|1|2024-02-02|15/12/2023||5.92||15960000000|28.069999694824|1
2024-01-22 17:58:37|08986|42747|BIP_u|19.33B|19330000000|41.42|507688|-11.68|42|2024-05-01|15/03/2024||0.3184||3230000000|41.200000762939|1|2024-01-31|15/12/2023||0.3302||1530000000|41.200000762939|1
2024-01-22 17:58:41|08987|1177000|BPYP_pa|||17.15|13186|-26.04}|0||
2024-01-22 17:58:46|08988|977801|BEP_pg|16.79B|16790000000|22.58|11057|-6.65|0||
2024-01-22 17:58:52|08989|24482|CAR_u|8.06B|8060000000|47.57|379981|-1.01|43|2024-05-15|15/03/2024||||272200000|47.799999237061|1|2024-02-22|15/12/2023||||269300000|47.799999237061|1
2024-01-22 17:58:58|08990|1055219|CNR|108.18B|108180000000|124.92|1043494|2.68|31|2024-04-23|15/03/2024||1.81||4320000000|167.91999816895|1|2024-01-23|15/12/2023||1.97||4360000000|167.91999816895|1
2024-01-22 17:59:04|08991|24501|CP|98.30B|98300000000|78.33|1244656|-0.56|35|2023-07-26|15/06/2023||1.13||2870000000|109.08999633789|1|2023-04-26|15/03/2023|0.86|0.93|2270000000|2368000000|108.12000274658|1
2024-01-22 17:59:10|08992|42784|CHP_u|4.69B|4690000000|14.3|355505|-8.54|37|2024-02-14|15/12/2023||||337900000|14.300000190735|1|2023-11-08|15/09/2023|0.602||344880000||12.859999656677|1
2024-01-22 17:59:17|08993|24822|CRR_u|2.49B|2490000000|13.8|225488|-17.45|34|2024-02-21|15/12/2023||||108830000|13.800000190735|1|2023-11-08|15/09/2023|||104490000|110050000|13.430000305176|1
2024-01-22 17:59:23|08994|24527|ELD|3.53B|3530000000|17.32|373887|38.63|42|2024-04-25|15/03/2024||0.1633||280370000|17.270000457764|1|2024-02-22|15/12/2023||0.1848||296190000|17.270000457764|1
2024-01-22 17:59:30|08995|24534|FCR_u|3.27B|3270000000|15.39|386081|-13.92|43|2024-04-30|15/03/2024||||176000000|15.390000343323|1|2024-02-06|15/12/2023||||171650000|15.390000343323|1
2024-01-22 17:59:38|08996|953907|FSV|9.88B|9880000000|164.29|69290|19.29|36|2024-04-24|15/03/2024||0.83||1050000000|221.05999755859|1|2024-02-06|15/12/2023||1.13||1070000000|221.05999755859|1
2024-01-22 17:59:44|08997|24564|IMO|39.99B|39990000000|55.58|1421264|9.82|44|2024-04-26|15/03/2024||2.17||12900000000|74.709999084473|1|2024-02-02|15/12/2023||2.03||13110000000|74.709999084473|1
2024-01-22 17:59:51|08998|40490|IIP_u|1.96B|1960000000|13.35|367172|-5.69|40|2024-05-07|15/03/2024||||61200000|13.35000038147|1|2024-03-05|15/12/2023||||60400000|13.35000038147|1
2024-01-22 17:59:58|08999|24969|KMP_u|2.29B|2290000000|18.73|199858|3.21|43|2024-05-01|15/03/2024||||90300000|18.739999771118|1|2024-02-14|15/12/2023||||89300000|18.739999771118|1
2024-01-22 18:00:04|09000|1055235|MFC|51.71B|51710000000|21.3|6798854|11.65|31|2024-05-08|15/03/2024||0.8913||2014000000|28.610000610352|1|2024-02-14|15/12/2023||0.8507||1924000000|28.610000610352|1
2024-01-22 18:00:13|09001|25045|NWH_u|1.25B|1250000000|5.12|833811|-49.5|42|2024-03-07|15/12/2023||||168000000|5.1199998855591|1|2023-11-08|15/09/2023|-0.3296||122180000|154000000|4.5300002098083|1
2024-01-22 18:00:19|09002|941685|OR|3.55B|3550000000|19.14|351404|4.5|37|2024-05-08|15/03/2024||0.136||61330000|19.129999160767|1|2024-02-20|15/12/2023||0.1371||65680000|19.129999160767|1
2024-01-22 18:00:29|09003|24624|PPL|24.84B|24840000000|45.23|2379388|-6.2|43|2024-05-02|15/03/2024||0.738||1880000000|45.270000457764|1|2024-02-22|15/12/2023||0.8086||2400000000|45.270000457764|1
2024-01-22 18:00:36|09004|24468|PRMW|3.14B|3140000000|14.54|80140|-1.97|46|2024-05-02|15/03/2024||0.1031||512570000|19.520000457764|1|2024-02-22|15/12/2023||0.17||578840000|19.520000457764|1
2024-01-22 18:00:44|09005|31157|RBA|15.79B|15790000000|64.33|167327|8.49|36|2023-08-10|15/06/2023||0.6643||1040000000|78.069999694824|1|2023-05-10|15/03/2023|0.57|0.4851|512400000|432220000|77.339996337891|1
2024-01-22 18:00:50|09006|24514|SRU_u|4.26B|4260000000|24.77|272740|-13.14|39|2024-05-08|15/03/2024||||223100000|24.770000457764|1|2024-02-14|15/12/2023||||213400000|24.770000457764|1
2024-01-22 18:00:56|09007|976225|TECKa|26.72B|26720000000|51.65|6535|-9.61|33|2024-04-25|15/03/2024||1.56||4410000000|51.650001525879|1|2024-02-22|15/12/2023||1.33||4200000000|51.650001525879|1
2024-01-22 18:01:03|09008|24662|T|36.02B|36020000000|24.52|2575162|-13.52|43|2024-05-09|15/03/2024||0.2658||5120000000|24.479999542236|1|2024-02-08|15/12/2023||0.227||5240000000|24.479999542236|1
2024-01-22 18:01:08|09009|24663|TA|3.18B|3180000000|10.23|727116|-19.56|44|2024-05-08|15/03/2024||0.3512||827850000|10.199999809265|1|2024-02-28|15/12/2023||0.2173||851330000|10.199999809265|1
2024-01-22 18:01:14|09010|24665|TCLa|1.19B|1190000000|13.8|223274|-12.01|42|2024-03-12|15/01/2024||0.373||691270000|13.800000190735|1|2023-12-12|15/10/2023|0.83|0.6364|779700000|790630000|11.470000267029|1
2024-01-22 18:01:20|09011|24446|AEM|32.88B|32880000000|49.13|1244021|-11.91|39|2024-04-25|15/03/2024||0.78||2310000000|66.120002746582|1|2024-02-15|15/12/2023||0.6208||2280000000|66.120002746582|1
2024-01-22 18:01:26|09012|24480|BTO|5.06B|5060000000|2.895|2244408|-29.86|38|2024-05-07|15/03/2024||0.0676||448110000|3.8900001049042|1|2024-02-20|15/12/2023||0.078||486220000|3.8900001049042|1
2024-01-22 18:01:31|09013|31094|BLDP|1.24B|1240000000|3.18|587459|-46.1|36|2024-04-30|15/03/2024||-0.1825||31110000|4.2699999809265|1|2024-03-07|15/12/2023||-0.1748||45220000|4.2699999809265|1
2024-01-22 18:01:37|09014|24683|BHC|3.96B|3960000000|8.01|300915|0.55|38|2024-05-07|15/03/2024||0.682||2060000000|10.859999656677|1|2024-02-21|15/12/2023||1.04||2290000000|10.859999656677|1
2024-01-22 18:01:43|09015|42751|DOO|7.11B|7110000000|70.5|227579|-12.37|42|2024-03-22|15/01/2024||2.69||2800000000|94.459999084473|1|2023-11-30|15/10/2023|3.06|3.06|2470000000|2640000000|95|1
2024-01-22 18:01:49|09016|1055217|CCO|27.14B|27140000000|46.4|1254504|79.22|31|2024-05-03|15/03/2024||0.4006||654120000|62.450000762939|1|2024-02-09|15/12/2023||0.2414||823310000|62.450000762939|1
2024-01-22 18:01:55|09017|24492|CIX|2.41B|2410000000|15.8|549849|-0.82|43|2024-05-09|15/03/2024||0.8518||695630000|15.800000190735|1|2024-02-16|15/12/2023||0.8361||711800000|15.800000190735|1
2024-01-22 18:02:01|09018|962584|CRON|1.05B|1050000000|2.055|166768|-19.82|29|2024-05-07|15/03/2024||-0.01||24780000|2.7699999809265|1|2024-02-27|15/12/2023||-0.0075||25560000|2.7699999809265|1
2024-01-22 18:02:06|09019|1055225|ENB|102.22B|102220000000|35.77|6626995|-13.71|31|2024-05-03|15/03/2024||0.7867||13190000000|48.099998474121|1|2024-02-09|15/12/2023||0.6737||13310000000|48.099998474121|1
2024-01-22 18:02:12|09020|24539|FR|1.85B|1850000000|4.79|699605|-41.19|34|2024-05-09|15/03/2024||0.0169||118730000|6.4400000572205|1|2024-02-22|15/12/2023||0.0148||132910000|6.4400000572205|1
2024-01-22 18:02:18|09021|1159533|GFL|16.82B|16820000000|45.19|235420|8.35|22|2024-05-01|15/03/2024||0.1951||1870000000|45.220001220703|1|2024-02-20|15/12/2023||0.2207||1850000000|45.220001220703|1
2024-01-22 18:02:24|09022|1055232|K|9.00B|9000000000|5.463|3121150|14.87|31|2024-05-07|15/03/2024||0.1278||1280000000|7.3299999237061|1|2024-02-14|15/12/2023||0.1251||1360000000|7.3299999237061|1
2024-01-22 18:02:30|09023|24990|MAG|1.27B|1270000000|9.12|220485|-41.03|36|2024-05-14|15/03/2024||0.1625||19860000|12.270000457764|1|2024-03-27|15/12/2023||0.1176||65000000|12.270000457764|1
2024-01-22 18:02:36|09024|24586|MG|21.25B|21250000000|55.11|956748|-14.31|39|2024-05-09|15/03/2024||2.05||15070000000|74.050003051758|1|2024-02-09|15/12/2023||1.97||14120000000|74.050003051758|1
2024-01-22 18:02:43|09025|24598|NGD|1.16B|1160000000|1.26|1377799|12.5|43|2024-05-01|15/03/2024||0.0407||205720000|1.6900000572205|1|2024-02-13|15/12/2023||0.0201||187380000|1.6900000572205|1
2024-01-22 18:02:50|09026|24597|NG|1.55B|1550000000|3.455|166595|-47.13|43|2024-04-02|15/02/2024||-0.0274|||4.6599998474121|1|2024-01-24|15/11/2023||-0.0268|||4.6599998474121|1
2024-01-22 18:02:55|09027|1057244|NTR|33.81B|33810000000|50.93|1312792|-34.48|27|2024-05-08|15/03/2024||0.7881||7340000000|68.449996948242|1|2024-02-14|15/12/2023||0.9222||7380000000|68.449996948242|1
2024-01-22 18:03:00|09028|24609|PAAS|40.4M|40400000|13.7|545316|-28.41|39|2024-05-08|15/03/2024||0.0925||525300000|18.409999847412|1|2024-02-21|15/12/2023||0.1329||521580000|18.409999847412|1
2024-01-22 18:03:07|09029|943641|QSR|45.47B|45470000000|75.71|717974|15.4|38|2024-04-30|15/03/2024||0.9883||2270000000|101.80000305176|1|2024-02-13|15/12/2023||0.9961||2450000000|101.80000305176|1
2024-01-22 18:03:12|09030|1055240|RY|187.28B|187280000000|98.92|4693844|-0.67|30|2024-02-23|15/01/2024||2.84||13910000000|132.75|1|2023-11-30|15/10/2023|2.78|2.62|12930000000|13180000000|118.80999755859|1
2024-01-22 18:03:18|09031|25177|SSL|1.91B|1910000000|4.755|236403|-21.11|30|2024-05-08|15/03/2024||0.005||39470000|6.4000000953674|1|2024-02-15|15/12/2023||0.0133||43250000|6.4000000953674|1
2024-01-22 18:03:23|09032|25152|SHOP|139.86B|139860000000|80.61|3319523|98.49|31|2024-04-30|15/03/2024||0.2108||1810000000|107.95999908447|1|2024-02-14|15/12/2023||0.3012||2070000000|107.95999908447|1
2024-01-22 18:03:30|09033|24656|SSRM|2.65B|2650000000|9.69|400771|-42.5|39|2024-05-01|15/03/2024||0.1782||422220000|13.050000190735|1|2024-02-21|15/12/2023||0.4738||559660000|13.050000190735|1
2024-01-22 18:03:35|09034|1055242|SU|54.93B|54930000000|31.7|7666924|-4.28|31|2024-05-06|15/03/2024||1.25||12420000000|42.650001525879|1|2024-02-21|15/12/2023||1.1||13020000000|42.650001525879|1
2024-01-22 18:03:40|09035|1170093|TIXT|3.60B|3600000000|8.63|236834|-60.89|14|2024-05-03|15/03/2024||0.3418||944810000|11.760000228882|1|2024-02-09|15/12/2023||0.3565||937930000|11.760000228882|1
2024-01-22 18:03:45|09036|1173238|TLRY|2.03B|2030000000|2.04|1193199|-33.74|21|2024-04-09|15/02/2024||-0.069||268820000|2.7300000190735|1|2024-01-09|15/11/2023|-0.0938|-0.0703|259700000|264510000|3.1199998855591|1
2024-01-22 18:03:52|09037|24471|WCN|52.63B|52630000000|152.13|274051|18.77|42|2024-04-24|15/03/2024||1.03||2060000000|204.66000366211|1|2024-02-13|15/12/2023||1.08||2030000000|204.66000366211|1
2024-01-22 18:03:58|09038|24690|WPRT|134.58M|134580000|5.824|11236|-37.3|36|2023-08-10|15/06/2023||-0.0586||82730000|11.710000038147|1|2023-05-08|15/03/2023|-0.6|-0.0757|82240000|77950000|9.5|1
2024-01-22 18:04:05|09039|24652|WPM|28.05B|28050000000|46.04|679675|2.63|39|2024-05-08|15/03/2024||0.318||332250000|61.869998931885|1|2024-03-07|15/12/2023||0.3077||284510000|61.869998931885|1
2024-01-22 18:04:11|09040|24542|FTS|26.55B|26550000000|54.1|1420633|-2.67|43|2024-05-01|15/03/2024||0.85||3280000000|54.029998779297|1|2024-02-09|15/12/2023||0.7123||2910000000|54.029998779297|1
2024-01-22 18:04:17|09041|24637|||||||43|2024-05-07|15/03/2024||||282850000|18.75|1|2024-02-13|15/12/2023||||278250000|18.75|1
2024-01-22 18:04:22|09042|43433|005930|495.56T|4.9556E+14|75,100|4966475|22.65|41|2024-04-25|15/03/2024||833.08||71304780000000|75100|1|2024-01-31|15/12/2023||487.07||68717330000000|75100|1
2024-01-22 18:04:28|09043|43430|000660|98.13T|98130000000000|142,600|1281055|64.27|42|2024-04-24|15/03/2024||927.09||10949910000000|142600|1|2024-01-25|15/12/2023||-506.96||10451160000000|142600|1
2024-01-22 18:04:33|09044|43493|035420|32.68T|32680000000000|217,000|293044|12.5|43|2024-05-08|15/03/2024||1530.96||2530910000000|217000|1|2024-02-03|15/12/2023||2138.12||2577360000000|217000|1
2024-01-22 18:04:37|09045|979247|035720|25.24T|25240000000000|56,400|659066|-5.39|31|2024-05-02|15/03/2024||245.63||2215840000000|56400|1|2024-02-09|15/12/2023||225.88||2247010000000|56400|1
2024-01-22 18:04:43|09046|43450|006400|23.72T|23720000000000|358,000|161529|-41.36|42|2024-04-25|15/03/2024||6075.59||5617520000000|358000|1|2024-01-30|15/12/2023||6527.12||5971610000000|358000|1
2024-01-22 18:04:48|09047|43424|051910|29.28T|29280000000000|387,000|129197|-36.88|42|2024-04-24|15/03/2024||6764.53||14139770000000|387000|1|2024-01-31|15/12/2023||4284.19||14278000000000|387000|1
2024-01-22 18:04:55|09048|43399|005380|38.91T|38910000000000|180,100|242956|9.73|42|2024-04-25|15/03/2024||11641.83||39671270000000|180100|1|2024-01-25|15/12/2023||10889.73||41728610000000|180100|1
2024-01-22 18:05:00|09049|979618|068270|38.63T|38630000000000|183,600|381766|13.66|32|2024-05-08|15/03/2024||1193||728470000000|183600|1|2024-02-20|15/12/2023||844.12||577290000000|183600|1
2024-01-22 18:05:07|09050|43460|000270|34.45T|34450000000000|87,200|487901|34.68|42|2024-04-26|15/03/2024||5528.81||25152090000000|87200|1|2024-01-25|15/12/2023||5795.69||25305510000000|87200|1
2024-01-22 18:05:14|09051|43413|105560|18.78T|18780000000000|49,300|585487|-13.07|42|2024-04-18|15/03/2024||3915.8||4296990000000|49300|1|2024-02-08|15/12/2023||1432.13||3738320000000|49300|1
2024-01-22 18:05:19|09052|43531|005490|30.24T|30240000000000|398,500|277632|31.12|38|2024-04-22|15/03/2024||9368.18||19951850000000|398500|1|2024-01-25|15/12/2023||8001.18||19581650000000|398500|1
2024-01-22 18:05:25|09053|43398|012330|17.9T|17900000000000|199,000|94963|-5.01|42|2024-04-26|15/03/2024||9612.62||15401810000000|199000|1|2024-01-26|15/12/2023||8057.28||15410200000000|199000|1
2024-01-22 18:05:32|09054|43453|055550|19.05T|19050000000000|37,150|528042|-14.32|42|2024-04-19|15/03/2024||2565.47||3632040000000|37150|1|2024-02-07|15/12/2023||1293.19||3398800000000|37150|1
2024-01-22 18:05:38|09055|43348|066570|15.58T|15580000000000|91,200|340175|-5.19|42|2024-04-25|15/03/2024||3692.76||21660040000000|91200|1|2024-01-25|15/12/2023|-465.01|1601.88|23156700000000|22869590000000|91200|1
2024-01-22 18:05:43|09056|993256|207940|54.8T|54800000000000|793,000|41539|-2.5|30|2024-04-23|15/03/2024||3127.23||930370000000|793000|1|2024-01-24|15/12/2023||3180.61||1057660000000|793000|1
2024-01-22 18:05:50|09057|43404|096770|9.53T|9530000000000|108,300|228172|-29.33|42|2024-05-15|15/03/2024||4094.52||18412410000000|108300|1|2024-02-01|15/12/2023||6266.5||18705130000000|108300|1
2024-01-22 18:05:57|09058|43378|086790|11.88T|11880000000000|41,250|548080|-20|42|2024-04-19|15/03/2024||3127.07||2820390000000|41250|1|2024-02-02|15/12/2023||1907.13||2578230000000|41250|1
2024-01-22 18:06:04|09059|43448|036570|3.82T|3820000000000|188,200|88215|-57.55|43|2024-05-08|15/03/2024||1673.01||436640000000|188200|1|2024-02-08|15/12/2023||852.88||437130000000|188200|1
2024-01-22 18:06:13|09060|43477|028260|19.05T|19050000000000|116,600|161263|-0.59|37|2024-04-24|15/03/2024||3468||9603000000000|116600|1|2024-01-24|15/12/2023||2893.17||10741630000000|116600|1
2024-01-22 18:06:19|09061|43521|051900|4.92T|4920000000000|315,000|56828|-57.03|42|2024-04-25|15/03/2024||7391.61||1754680000000|315000|1|2024-01-31|15/12/2023||1807.78||1680000000000|315000|1
2024-01-22 18:06:25|09062|1176172|259960|9.06T|9060000000000|196,000|95918|15.65|17|2024-05-13|15/03/2024||4266.14||537650000000|196000|1|2024-02-08|15/12/2023||1689.3||430400000000|196000|1
2024-01-22 18:06:30|09063|1166996|352820|9T|9000000000000|216,000|160272|15.78|18|2024-04-30|15/03/2024||1473||495440000000|216000|1|2024-02-26|15/12/2023||1509.26||663370000000|216000|1
2024-01-22 18:06:36|09064|43365|011200|12.92T|12920000000000|18,750|1107231|-10.59|42|2024-04-01|15/12/2023||-1423||2152500000000|18750|1|2023-11-16|15/09/2023||2182|2127000000000|2123800000000|15870|1
2024-01-22 18:06:42|09065|43350|009150|10.95T|10950000000000|147,900|167980|0.95|42|2024-04-24|15/03/2024||1850.21||2301030000000|147900|1|2024-01-31|15/12/2023||1257.39||2177120000000|147900|1
2024-01-22 18:06:48|09066|43480|033780|9.67T|9670000000000|85,700|179286|-9.19|42|2024-05-15|15/03/2024||1902.88||1508580000000|85700|1|2024-01-22|15/12/2023||1064.13||1430790000000|85100|1
2024-01-22 18:06:54|09067|43520|034730|8.64T|8640000000000|156,500|94085|-20.05|42|2024-05-13|15/03/2024||5800||30963000000000|156500|1|2024-04-01|15/12/2023||1984.09||35988320000000|156500|1
2024-01-22 18:07:00|09068|1031014|091990|11.91T|11910000000000|75,900|394243|30.64|29|2024-05-14|15/03/2024||277.23||591000000000|75900|1|2024-04-01|15/12/2023||327.07||641060000000|75900|1
2024-01-22 18:07:07|09069|1010663|251270|4.55T|4550000000000|55,500|134229|-1.93|30|2024-05-10|15/03/2024||303.08||693710000000|55500|1|2024-02-07|15/12/2023||129.35||681130000000|55500|1
2024-01-22 18:07:13|09070|43508|003550|11.15T|11150000000000|71,700|135805|-12.83|42|2024-05-09|15/03/2024||2312||1822000000000|71700|1|2024-02-08|15/12/2023||3634||2403280000000|71700|1
2024-01-22 18:07:20|09071|43525|015760|11.83T|11830000000000|18,430|818773|-10.1|43|2024-05-15|15/03/2024||368.49||23830470000000|18430|1|2024-02-15|15/12/2023||-398.61||22370300000000|18430|1
2024-01-22 18:07:25|09072|1131302|316140|9.32T|9320000000000|12,610|868558|-0.63|31|2024-04-18|15/03/2024||1048.22||2483250000000|12610|1|2024-02-07|15/12/2023||400.32||2412540000000|12610|1
2024-01-22 18:07:32|09073|43370|000810|9.71T|9710000000000|234,000|61781|12.62|43|2024-05-09|15/03/2024||13740.44||3585170000000|234000|1|2024-02-22|15/12/2023||9082.5||3634110000000|234000|1
2024-01-22 18:07:38|09074|43544|034020|9.61T|9610000000000|15,010|1073191|-6.89|40|2024-03-29|15/12/2023||||5117500000000|15010|1|2023-11-02|15/09/2023|||4155000000000|4604000000000|13460|1
2024-01-22 18:07:45|09075|43514|003490|8.31T|8310000000000|22,500|475433|-7.35|42|2024-05-10|15/03/2024||720.00||4108630000000|22500|1|2024-02-08|15/12/2023||497.00||4152700000000|22500|1
2024-01-22 18:07:51|09076|1175885|323410|13.28T|13280000000000|27,850|524398|2.52|17|2024-05-01|15/03/2024||239.29||334520000000|27850|1|2024-02-07|15/12/2023||135.39||312310000000|27850|1
2024-01-22 18:07:57|09077|43507|030200|8.43T|8430000000000|33,700|291532|-7.03|39|2024-05-02|15/03/2024||1417.6||6691260000000|33700|1|2024-02-08|15/12/2023||788.01||6753380000000|33700|1
2024-01-22 18:08:03|09078|43416|090430|8.09T|8090000000000|132,000|102426|-12.05|43|2024-04-30|15/03/2024||1135.87||993090000000|132000|1|2024-04-01|15/12/2023||775.53||1017890000000|132000|1
2024-01-22 18:08:09|09079|43428|032830|10.95T|10950000000000|61,000|152048|-14.49|41|2024-05-10|15/03/2024||2911.85||2052870000000|61000|1|2024-02-20|15/12/2023||2158.78||2015550000000|61000|1
2024-01-22 18:08:14|09080|948394|018260|12.74T|12740000000000|164,700|102461|34.86|31|2024-04-26|15/03/2024||2210.9||3430080000000|164700|1|2024-01-25|15/12/2023||2296.29||3455770000000|164700|1
2024-01-22 18:08:19|09081|1123980|247540|24.22T|24220000000000|248,000|369684|153.52|24|2024-05-13|15/03/2024||657.77||1741840000000|248000|1|2024-02-07|15/12/2023||-107.24||1631820000000|248000|1
2024-01-22 18:08:25|09082|43541|009540|8.1T|8100000000000|114,600|107584|50.59|42|2024-05-13|15/03/2024||2697||5989000000000|114600|1|2024-04-01|15/12/2023||3336.16||5843460000000|114600|1
2024-01-22 18:08:32|09083|43463|034220|4.77T|4770000000000|13,340|530514|1.21|42|2024-04-24|15/03/2024||-1050.54||5149820000000|13340|1|2024-01-24|15/12/2023||-205.95||6928940000000|13340|1
2024-01-22 18:08:38|09084|43457|009830|5.51T|5510000000000|32,200|673373|-37|43|2024-05-08|15/03/2024||736.91||3006100000000|32200|1|2024-02-22|15/12/2023||583.11||3551930000000|32200|1
2024-01-22 18:08:45|09085|43524|021240|4.03T|4030000000000|55,500|110333|2.9|42|2024-05-13|15/03/2024||1593.2||1027000000000|55500|1|2024-02-14|15/12/2023||1304.3||1006100000000|55500|1
2024-01-22 18:08:52|09086|43381|010130|9.57T|9570000000000|457,500|25514|-19.26|42|2024-05-13|15/03/2024||7879.64||2550730000000|457500|1|2024-04-01|15/12/2023||7862.79||2548170000000|457500|1
2024-01-22 18:08:59|09087|43473|010950|7.53T|7530000000000|65,300|148108|-25.28|42|2024-04-24|15/03/2024||2207.67||8780060000000|65300|1|2024-01-29|15/12/2023||1900.78||9274770000000|65300|1
2024-01-22 18:09:05|09088|979183|028300|6.21T|6210000000000|47,750|567472|52.17|28|2024-03-19|15/12/2023|||||47750|1|2023-11-16|15/09/2023|||||30500|1
2024-01-22 18:09:13|09089|979031|003670|20.36T|20360000000000|263,000|289359|45.8|31|2024-04-25|15/03/2024||671.67||1451550000000|263000|1|2024-01-30|15/12/2023||324.67||1341970000000|263000|1
2024-01-22 18:09:19|09090|43492|032640|4.19T|4190000000000|9,750|557179|-14.76|42|2024-05-09|15/03/2024||392||3592950000000|9750|1|2024-02-01|15/12/2023||294.47||3676350000000|9750|1
2024-01-22 18:09:25|09091|43346|018880|3.19T|3190000000000|5,970|472990|-31.74|43|2024-05-15|15/03/2024||70.39||2376810000000|5970|1|2024-02-08|15/12/2023||70.89||2405340000000|5970|1
2024-01-22 18:09:39|09092|979607|066970|5.97T|5970000000000|178,100|267630|-0.94|29|2024-05-09|15/03/2024||1675||987120000000|178100|1|2024-02-06|15/12/2023||-908.48||851520000000|178100|1
2024-01-22 18:09:45|09093|43371|000720|3.62T|3620000000000|32,050|261412|-15.67|42|2024-05-13|15/03/2024||849.51||7046450000000|32050|1|2024-01-25|15/12/2023||1084.64||7733450000000|32050|1
2024-01-22 18:09:52|09094|43374|011170|5.06T|5060000000000|116,600|58513|-37.81|42|2024-05-10|15/03/2024||3835.72||4938490000000|116600|1|2024-02-07|15/12/2023||-10.34||4881900000000|116600|1
2024-01-22 18:09:59|09095|43366|010140|6.48T|6480000000000|7,590|1681528|47.56|42|2024-04-26|15/03/2024||68||2359900000000|7590|1|2024-03-07|15/12/2023||47.99||2234490000000|7590|1
2024-01-22 18:10:06|09096|43400|004020|4.24T|4240000000000|32,200|205544|-8.81|42|2024-04-26|15/03/2024||2231.63||6360220000000|32200|1|2024-01-25|15/12/2023||1212.1||6295200000000|32200|1
2024-01-22 18:10:28|09097|43540|071050|3.16T|3160000000000|55,600|79693|-9.4|37|2024-05-13|15/03/2024||3942||441000000000|55600|1|2024-02-08|15/12/2023||3531||449400000000|55600|1
2024-01-22 18:10:34|09098|1166027|293490|1.98T|1980000000000|24,200|254028|-46.3|19|2024-04-30|15/03/2024||417||283900000000|24200|1|2024-02-07|15/12/2023||316||259900000000|24200|1
2024-01-22 18:10:41|09099|43538|011790|2.58T|2580000000000|75,800|153897|-17.4|42|2024-05-02|15/03/2024||-722||624650000000|75800|1|2024-02-05|15/12/2023||-90.05||575650000000|75800|1
2024-01-22 18:10:49|09100|43435|028050|4.59T|4590000000000|23,400|496280|-3.08|42|2024-05-13|15/03/2024||899.79||2685030000000|23400|1|2024-02-01|15/12/2023||843.73||2684060000000|23400|1
2024-01-22 18:10:55|09101|1050118|263750|1.95T|1950000000000|31,700|160236|-27.7|29|2024-05-09|15/03/2024||43.19||81190000000|31700|1|2024-02-15|15/12/2023||-17.25||88220000000|31700|1
2024-01-22 18:11:02|09102|43422|035250|3.03T|3030000000000|14,960|307116|-37.11|43|2024-05-13|15/03/2024||286.68||332100000000|14960|1|2024-02-12|15/12/2023||210.98||330460000000|14960|1
2024-01-22 18:11:08|09103|1171784|302440|4.84T|4840000000000|62,800|81371|-15.07|18|2024-05-10|15/03/2024||-330.2||38000000000|62800|1|2024-03-19|15/12/2023||-726.13||56280000000|62800|1
2024-01-22 18:11:15|09104|44089|139480|1.92T|1920000000000|71,500|83935|-35.73|39|2024-05-13|15/03/2024||3397||7357940000000|71500|1|2024-04-01|15/12/2023||731.5||7636680000000|71500|1
2024-01-22 18:11:22|09105|43532|000100|4.45T|4450000000000|59,600|392991|16.99|42|2024-05-13|15/03/2024||353.65||475830000000|59600|1|2024-04-01|15/12/2023||314.41||485340000000|59600|1
2024-01-22 18:11:29|09106|43465|011070|5.04T|5040000000000|213,000|79518|-21.01|42|2024-05-13|15/03/2024||5387.29||4915700000000|213000|1|2024-01-24|15/12/2023||14961.2||7198320000000|213000|1
2024-01-22 18:11:35|09107|43347|011780|2.61T|2610000000000|108,200|51174|-25.41|42|2024-04-30|15/03/2024||4387||1726250000000|108200|1|2024-02-07|15/12/2023||3315.42||1662030000000|108200|1
2024-01-22 18:11:42|09108|43379|086280|6.34T|6340000000000|169,100|42871|-5.83|42|2024-05-13|15/03/2024||7582||6943000000000|169100|1|2024-01-25|15/12/2023||7858||6625650000000|169100|1
2024-01-22 18:11:48|09109|43441|006800|3.49T|3490000000000|6,430|510765|-6.14|35|2024-05-10|15/03/2024||246.00||560670000000|6430|1|2024-01-31|15/12/2023||567||536000000000|6430|1
2024-01-22 18:11:54|09110|44101|161390|5.76T|5760000000000|47,250|182935|45.91|40|2024-05-10|15/03/2024||1772.14||2203200000000|47250|1|2024-02-02|15/12/2023||2015.64||2267170000000|47250|1
2024-01-22 18:12:01|09111|43376|097950|4.38T|4380000000000|286,500|22837|-14.56|42|2024-05-06|15/03/2024||8132.79||7352710000000|286500|1|2024-02-12|15/12/2023||7992.92||7541430000000|286500|1
2024-01-22 18:12:08|09112|43856|014680|2.32T|2320000000000|213,000|37650|8.21|37|2024-05-14|15/03/2024||2487.36||205450000000|213000|1|2024-03-28|15/12/2023||1244.09||196690000000|213000|1
2024-01-22 18:12:15|09113|43407|016360|3.15T|3150000000000|35,250|172986|0.28|35|2024-05-09|15/03/2024||||470000000000|35250|1|2024-01-25|15/12/2023||4710||383610000000|35250|1
2024-01-22 18:12:20|09114|979869|112040|1.73T|1730000000000|51,700|474480|50.9|32|2024-05-09|15/03/2024||-291.78||181980000000|51700|1|2024-02-07|15/12/2023||1303||130380000000|51700|1
2024-01-22 18:12:26|09115|43542|024110|9.27T|9270000000000|11,600|627609|11.2|42|2024-04-25|15/03/2024||815.08||2109150000000|11600|1|2024-02-08|15/12/2023||713.76||1978770000000|11600|1
2024-01-22 18:12:34|09116|1010641|267250|4.7T|4700000000000|65,600|124693|4.91|29|2024-04-01|15/12/2023||4453||18262000000000|65600|1|2023-10-26|15/09/2023||4214|13723000000000|15188000000000|60800|1
2024-01-22 18:12:41|09117|1175253|383220|2.73T|2730000000000|70,700|79510|-50|13|2024-04-30|15/03/2024||3323||543400000000|70700|1|2024-01-31|15/12/2023||4147||612680000000|70700|1
2024-01-22 18:12:48|09118|43522|006360|1.19T|1190000000000|14,030|360361|-40.5|42|2024-05-13|15/03/2024||805.94||3348300000000|14030|1|2024-01-30|15/12/2023||-928.37||3460230000000|14030|1
2024-01-22 18:12:54|09119|1163147|326030|6.94T|6940000000000|91,900|87272|25.8|21|2024-05-09|15/03/2024||-134.81||108230000000|91900|1|2024-02-07|15/12/2023||-299.14||108920000000|91900|1
2024-01-22 18:13:02|09120|43455|005830|4.56T|4560000000000|77,200|110169|12.26|37|2024-05-10|15/03/2024||7284.64||3006280000000|77200|1|2024-02-23|15/12/2023||4829.55||3100030000000|77200|1
2024-01-22 18:13:10|09121|1031094|271560|3.55T|3550000000000|89,700|88389|-25.25|29|2024-05-13|15/03/2024||2361.94||770750000000|89700|1|2024-04-01|15/12/2023||2904.5||800310000000|89700|1
2024-01-22 18:13:17|09122|43780|008770|2.21T|2210000000000|58,600|183721|-30.8|42|2024-05-13|15/03/2024||673.12||1094710000000|58600|1|2024-04-01|15/12/2023||-65.42||1053070000000|58600|1
2024-01-22 18:13:24|09123|44107|180640|5.01T|5010000000000|75,300|87259|84.56|30|2024-04-01|15/12/2023|||||75300|1|2023-11-16|15/09/2023|||||50800|1
2024-01-22 18:13:30|09124|980033|196170|4.05T|4050000000000|76,500|596535|125.29|28|2024-02-28|15/12/2023|||||76500|1|2023-11-16|15/09/2023|||||72300|1
2024-01-22 18:13:38|09125|43414|138930|2.25T|2250000000000|6,980|495879|-2.37|42|2024-04-30|15/03/2024||1248.85||831920000000|6980|1|2024-02-07|15/12/2023||97.37||773550000000|6980|1
2024-01-22 18:13:44|09126|43469|010060|1.89T|1890000000000|96,700|74116|9.53|42|2024-04-23|15/03/2024||||641900000000|96700|1|2024-02-07|15/12/2023||4158||662770000000|96700|1
2024-01-22 18:13:49|09127|1156618|336260|1.37T|1370000000000|21,050|259681|-34.12|18|2024-05-10|15/03/2024||66.28||129000000000|21050|1|2024-04-01|15/12/2023||74.12||173150000000|21050|1
2024-01-22 18:13:57|09128|43419|000990|2.16T|2160000000000|51,800|169952|18.18|41|2024-05-10|15/03/2024||||330900000000|51800|1|2024-03-19|15/12/2023||1735||257000000000|51800|1
2024-01-22 18:14:05|09129|43962|047810|5.41T|5410000000000|55,500|228090|17.72|41|2024-04-01|15/12/2023||522.64||1404040000000|55500|1|2023-11-07|15/09/2023|602.43|602.43|1007050000000|1007050000000|49050|1
2024-01-22 18:14:11|09130|942445|204320|1.59T|1590000000000|33,950|149744|-21.11|31|2024-05-13|15/03/2024||1090.18||2126040000000|33950|1|2024-02-08|15/12/2023||2319.92||2265840000000|33950|1
2024-01-22 18:14:17|09131|979725|086520|13.57T|13570000000000|515,000|219696|355.27|30|2024-02-07|15/12/2023||2125||2832000000000|515000|1|2023-11-07|15/09/2023||10596|1904000000000|2165000000000|828000|1
2024-01-22 18:14:24|09132|43354|020150|1.51T|1510000000000|32,700|123948|-44.37|41|2024-05-13|15/03/2024||224.87||206300000000|32700|1|2024-03-20|15/12/2023||74.03||226520000000|32700|1
2024-01-22 18:14:31|09133|43495|012750|1.8T|1800000000000|53,100|38957|-8.84|40|2024-01-26|15/12/2023||695.00||656380000000|53100|1|2023-10-27|15/09/2023||1209|645000000000|645160000000|56100|1
2024-01-22 18:14:38|09134|43440|128940|4.13T|4130000000000|325,500|38089|28.78|37|2024-05-01|15/03/2024||3342||387940000000|325500|1|2024-02-08|15/12/2023||2406||396410000000|325500|1
2024-01-22 18:14:44|09135|1060774|285130|1.15T|1150000000000|63,400|27923|-21.37|26|2024-04-01|15/12/2023|||||63400|1|2023-11-06|15/09/2023|||||58000|1
2024-01-22 18:14:50|09136|1169264|375500|1.46T|1460000000000|36,750|104133|-3.29|15|2024-05-10|15/03/2024||2168||1954500000000|36750|1|2024-01-25|15/12/2023||1328||2194970000000|36750|1
2024-01-22 18:14:57|09137|979620|068760|4.45T|4450000000000|107,100|327770|70.38|25|2023-05-12|15/03/2023|169.34||90010000000||77524|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2024-01-22 18:15:05|09138|979600|067160|1.11T|1110000000000|103,400|155053|40.69|31|2024-05-13|15/03/2024||1550.41||88880000000|103400|1|2024-02-08|15/12/2023||1680.27||94110000000|103400|1
2024-01-22 18:15:14|09139|979248|035760|1.38T|1380000000000|66,500|87555|-41.38|32|2024-05-09|15/03/2024||||1071430000000|66500|1|2024-02-07|15/12/2023||1959||1320420000000|66500|1
2024-01-22 18:15:21|09140|43497|078930|3.83T|3830000000000|40,600|110736|-11.45|42|2024-05-13|15/03/2024||3537||6263000000000|40600|1|2024-02-07|15/12/2023||39.00||6489200000000|40600|1
2024-01-22 18:15:27|09141|979800|096530|1.13T|1130000000000|24,400|238765|-10.66|31|2024-04-01|15/12/2023||978.08||93900000000|24400|1|2023-11-10|15/09/2023||939.18|85400000000|85400000000|21850|1
2024-01-22 18:15:34|09142|1094002|298050|1.55T|1550000000000|347,500|10033|-8.09|25|2024-05-10|15/03/2024||6027||842300000000|347500|1|2024-03-29|15/12/2023||7562||812880000000|347500|1
2024-01-22 18:15:41|09143|43545|005940|3.44T|3440000000000|9,840|325302|3.8|39|2024-04-25|15/03/2024||567.00||463000000000|9840|1|2024-02-02|15/12/2023||498.00||394900000000|9840|1
2024-01-22 18:15:46|09144|44004|081660|2.39T|2390000000000|39,800|92397|9.39|38|2024-02-23|15/12/2023||-10109||806910000000|39800|1|2023-11-14|15/09/2023||3457|990000000000|989960000000|39300|1
2024-01-22 18:15:52|09145|979520|058470|3.54T|3540000000000|234,000|86809|42.28|31|2024-05-10|15/03/2024||1141||62130000000|234000|1|2024-03-29|15/12/2023||1463.29||59070000000|234000|1
2024-01-22 18:15:57|09146|993306|||||||31|2024-04-25|15/03/2024||1981.13||2402000000000|44850|1|2024-03-14|15/12/2023||2204.86||2458690000000|44850|1
2024-01-22 18:16:05|09147|43362|010620|2.9T|2900000000000|72,700|97492|-3.79|42|2024-05-13|15/03/2024||1121||1068470000000|72700|1|2024-02-07|15/12/2023||209.37||1098200000000|72700|1
2024-01-22 18:16:12|09148|43892|019170|632.83B|632830000000|12,070|134338|-41.16|30|2024-03-20|15/12/2023|||||12070|1|2023-11-15|15/09/2023|||||12500|1
2024-01-22 18:16:18|09149|43484|004170|1.49T|1490000000000|158,200|28645|-33.79|43|2024-05-13|15/03/2024||9976.55||1644970000000|158200|1|2024-04-01|15/12/2023||10596.06||1751050000000|158200|1
2024-01-22 18:16:24|09150|43838|012510|1.22T|1220000000000|44,200|193478|31.15|33|2024-05-13|15/03/2024||345||89400000000|44200|1|2024-04-01|15/12/2023||646.5||86350000000|44200|1
2024-01-22 18:16:31|09151|43352|030000|1.86T|1860000000000|18,360|183448|-16.94|42|2024-05-13|15/03/2024||389.50||1031900000000|18360|1|2024-01-30|15/12/2023||471.33||1221740000000|18360|1
2024-01-22 18:16:37|09152|1094000|298020|1.36T|1360000000000|316,000|15708|-21.2|25|2024-05-10|15/03/2024||||1887230000000|316000|1|2024-03-29|15/12/2023||||1872330000000|316000|1
2024-01-22 18:16:43|09153|50596|064350|3T|3000000000000|27,450|510068|2.64|30|2024-04-01|15/12/2023||405.35||797800000000|27450|1|2023-10-26|15/09/2023||280.00|927000000000|927000000000|25850|1
2024-01-22 18:16:50|09154|43377|000120|2.51T|2510000000000|126,000|93492|37.92|42|2024-05-15|15/03/2024||2328||2941530000000|126000|1|2024-02-08|15/12/2023||2294.82||3055630000000|126000|1
2024-01-22 18:16:56|09155|43590|001450|2.29T|2290000000000|29,150|240865|-9.52|36|2024-05-16|15/03/2024||3702.89||2866370000000|29150|1|2024-02-22|15/12/2023||2458.37||2926040000000|29150|1
2024-01-22 18:17:03|09156|43527|036460|2T|2000000000000|23,300|123305|-32.15|43|2024-05-13|15/03/2024||6843||13723000000000|23300|1|2024-04-01|15/12/2023||3667||10980050000000|23300|1
2024-01-22 18:17:09|09157|942842|112610|2.4T|2400000000000|58,000|175413|-14.5|31|2024-05-13|15/03/2024||487.86||607790000000|58000|1|2024-04-01|15/12/2023||864.04||452700000000|58000|1
2024-01-22 18:17:16|09158|979336|041510|1.88T|1880000000000|80,100|141479|-4.21|32|2024-05-13|15/03/2024||1109||251850000000|79900|1|2024-03-29|15/12/2023||1229.4||246410000000|79900|1
2024-01-22 18:17:23|09159|43485|120110|1.15T|1150000000000|39,550|63711|-10.7|32|2024-05-14|15/03/2024||||1286800000000|39550|1|2024-02-23|15/12/2023||2519||1378270000000|39550|1
2024-01-22 18:17:29|09160|43503|006280|1.27T|1270000000000|111,200|24644|-14.92|38|2024-05-13|15/03/2024||362.00||385500000000|111200|1|2024-02-13|15/12/2023||518.23||422930000000|111200|1
2024-01-22 18:17:36|09161|43364|004000|1.19T|1190000000000|46,550|53082|-16.16|41|2024-04-26|15/03/2024||2547||428450000000|46550|1|2024-02-01|15/12/2023||2107||425680000000|46550|1
2024-01-22 18:17:42|09162|43775|008560|3.26T|3260000000000|6,100|1430928|-11.98|27|2023-05-12|15/03/2023||206.00|||6100|1|2023-01-30|15/12/2022|265.96|964|14202200000000|341000000000|6620|1
2024-01-22 18:17:48|09163|43356|012450|7.49T|7490000000000|148,100|237611|89.62|42|2024-05-14|15/03/2024||1836||1927000000000|148100|1|2024-02-23|15/12/2023||3153||2897520000000|148100|1
2024-01-22 18:17:55|09164|43415|017800|1.42T|1420000000000|39,700|77744|31.42|38|2024-04-01|15/12/2023|||||39700|1|2023-11-15|15/09/2023|||||47900|1
2024-01-22 18:18:02|09165|43955|039490|2.55T|2550000000000|92,200|62656|-5.39|32|2024-05-08|15/03/2024||4973||373000000000|92200|1|2024-02-29|15/12/2023||17345||-55860000000|92200|1
2024-01-22 18:18:09|09166|44087|139130|1.38T|1380000000000|8,270|382623|7.07|42|2024-04-25|15/03/2024||691.53||558800000000|8270|1|2024-02-07|15/12/2023||144.22||509700000000|8270|1
2024-01-22 18:18:15|09167|43517|000880|1.74T|1740000000000|23,150|153062|-16.34|42|2024-05-13|15/03/2024||1555||1708700000000|23150|1|2024-02-26|15/12/2023||4990||15772250000000|23150|1
2024-01-22 18:18:21|09168|979264|036490|3.61T|3610000000000|402,900|41659|0|24|2022-05-18|15/03/2022||5236.08||312420000000|402900|1|2022-04-04|15/12/2021||5601.74||300600000000|402900|1
2024-01-22 18:18:28|09169|44106|175330|2.07T|2070000000000|10,640|354736|-1.2|31|2024-04-30|15/03/2024||2151.92||518500000000|10640|1|2024-02-08|15/12/2023||1276.76||487330000000|10640|1
2024-01-22 18:18:35|09170|43537|002380|1.5T|1500000000000|203,500|17087|-10.77|43|2024-05-13|15/03/2024||||1734000000000|203500|1|2024-03-14|15/12/2023||||1651200000000|203500|1
2024-01-22 18:18:41|09171|979251|035900|2.8T|2800000000000|84,400|215917|26.46|30|2024-05-14|15/03/2024||763.89||144840000000|84400|1|2024-04-01|15/12/2023||1029.77||164920000000|84400|1
2024-01-22 18:18:47|09172|43548|000060|5.39T|5390000000000|51,600|236410|-7.53|40|2023-05-12|15/03/2023||947.84||2571000000000|51600|1|2023-03-01|15/12/2022||626.06||2506000000000|51600|1
2024-01-22 18:18:52|09173|43499|001040|2.74T|2740000000000|86,600|85887|0|41|2024-05-13|15/03/2024||3486||10921000000000|86600|1|2024-03-27|15/12/2023||3193.95||11114460000000|86600|1
2024-01-22 18:18:59|09174|43443|002790|2.1T|2100000000000|25,900|136841|-35.25|32|2024-05-14|15/03/2024||468.00||1141700000000|25900|1|2024-02-01|15/12/2023||113.12||1153820000000|25900|1
2024-01-22 18:19:05|09175|1057402|282330|2.52T|2520000000000|146,100|72672|-24.73|28|2024-05-13|15/03/2024||1970.06||1982670000000|146100|1|2024-04-01|15/12/2023||2768.58||2091480000000|146100|1
2024-01-22 18:19:10|09176|979797|095700|368.9B|368900000000|8,900|320824|-37.97|28|2024-02-28|15/12/2023||-226.98||2000000000|8900|1|2023-11-15|15/09/2023||-382.89|||9040|1
2024-01-22 18:19:16|09177|980144|240810|1.62T|1620000000000|33,750|172695|17.85|31|2024-05-13|15/03/2024||173.47||193510000000|33750|1|2024-03-13|15/12/2023||318.9||228400000000|33750|1
2024-01-22 18:19:22|09178|43405|028670|1.98T|1980000000000|3,710|2577344|-37.39|29|2023-05-11|15/03/2023|211.71|188.00|996400000000|1248000000000|5040|1|2023-02-09|15/12/2022|229.26|198.67|1420700000000|1525000000000|5950|1
2024-01-22 18:19:32|09179|979975|145020|1.75T|1750000000000|156,300|49004|9.76|31|2024-05-13|15/03/2024||1116.46||83770000000|156300|1|2024-02-08|15/12/2023||1183.15||91050000000|156300|1
2024-01-22 18:19:38|09180|43816|011000|247B|247000000000|2,630|417465|-66.31|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2024-01-22 18:19:44|09181|43783|008930|2.74T|2740000000000|40,250|130833|35.08|29|2024-02-28|15/12/2023|||||40250|1|2023-11-01|15/09/2023|||||31650|1
2024-01-22 18:19:51|09182|44084|138040|11.48T|11480000000000|60,400|293674|28.09|28|2024-02-08|15/12/2023||2657||821600000000|60400|1|2023-11-13|15/09/2023|3018.33||1009000000000|851100000000|52900|1
2024-01-22 18:19:58|09183|979860|108320|1.31T|1310000000000|80,700|64591|4.01|32|2024-05-13|15/03/2024||1041.62||515270000000|80700|1|2024-04-01|15/12/2023||3952.22||513000000000|80700|1
2024-01-22 18:20:07|09184|979402|048260|2.78T|2780000000000|1,900,000|3924|1069.23|30|2023-11-14|15/09/2023||3132||338900000000|1900000|1|2023-08-21|15/06/2023||3053||329600000000|1900000|1
2024-01-22 18:20:14|09185|1142473|278280|916.54B|916540000000|92,300|32622|-56.77|24|2024-05-07|15/03/2024||1355||63170000000|92300|1|2024-03-13|15/12/2023||2250||59650000000|92300|1
2024-01-22 18:20:21|09186|43447|011210|1.47T|1470000000000|55,200|69975|5.36|42|2024-04-26|15/03/2024||1492||2194740000000|55200|1|2024-01-26|15/12/2023||1718.33||2261920000000|55200|1
2024-01-22 18:20:27|09187|1161063|336370|1.07T|1070000000000|14,200|241965|-20.39|20|2024-04-18|15/03/2024||-166.41|||14200|1|2024-04-01|15/12/2023||24.24||126190000000|14200|1
2024-01-22 18:20:33|09188|43536|047040|1.59T|1590000000000|3,880|775206|-15.07|42|2024-05-13|15/03/2024||249.44||2708980000000|3880|1|2024-01-25|15/12/2023||278.00||3078100000000|3880|1
2024-01-22 18:20:39|09189|979610|067630|1.06T|1060000000000|10,360|284309|-9.16|24|2023-03-23|15/12/2022|-626.59||27480000000||12080|1|2022-11-14|15/09/2022|118.65||40290000000||12781.8|0.95057034220532
2024-01-22 18:20:47|09190|1055288|253450|1.36T|1360000000000|45,850|67562|-44.38|30|2024-05-09|15/03/2024||626.33||191050000000|45850|1|2024-02-07|15/12/2023||396.73||176020000000|45850|1
2024-01-22 18:20:53|09191|43751|007070|2.21T|2210000000000|21,600|154297|-25.3|38|2024-05-07|15/03/2024||379.72||2872240000000|21600|1|2024-02-06|15/12/2023||587.46||3017500000000|21600|1
2024-01-22 18:21:00|09192|43486|052690|2.63T|2630000000000|69,200|66709|12.14|41|2024-05-14|15/03/2024||390.00||121000000000|69200|1|2024-04-01|15/12/2023||453.00||207000000000|69200|1
2024-01-22 18:21:07|09193|43436|042660|6.82T|6820000000000|22,250|849856|11.75|42|2024-05-13|15/03/2024||154.53||2466350000000|22250|1|2024-03-12|15/12/2023||-593.82||2280210000000|22250|1
2024-01-22 18:21:13|09194|43372|069960|1.01T|1010000000000|46,250|63119|-27.53|42|2024-05-09|15/03/2024||2802||1165230000000|46250|1|2024-04-01|15/12/2023||628.17||1160160000000|46250|1
2024-01-22 18:21:19|09195|43446|088350|1.86T|1860000000000|2,470|1070295|-14.38|44|2024-05-14|15/03/2024||284.74||2990000000000|2470|1|2024-02-09|15/12/2023||194.63||3584410000000|2470|1
2024-01-22 18:21:26|09196|43368|001230|226.73B|226730000000|7,290|53793|-46.35|42|2024-04-01|15/12/2023||||2128000000000|7290|1|2023-11-15|15/09/2023||||1969000000000|8910|1
2024-01-22 18:21:32|09197|979666|078340|486.85B|486850000000|42,650|49364|-33.72|32|2024-05-09|15/03/2024||-594||187200000000|42650|1|2024-02-09|15/12/2023||-247||196880000000|42650|1
2024-01-22 18:21:37|09198|1165861|357780|2.33T|2330000000000|304,500|23338|36.06|17|2024-05-13|15/03/2024||4465.43||190780000000|304500|1|2024-02-28|15/12/2023||4393.6||185720000000|304500|1
2024-01-22 18:21:44|09199|979174|026960|1.71T|1710000000000|17,290|50345|-13.87|28|2024-03-29|15/12/2023|||||17290|1|2023-11-16|15/09/2023|||||18480|1
2024-01-22 18:21:51|09200|979813|098460|1.12T|1120000000000|17,140|554459|6.31|32|2024-05-14|15/03/2024||||61600000000|17140|1|2024-01-22|15/12/2023||||55280000000|16050|1
2024-01-22 18:21:56|09201|979202|032500|666.6B|666600000000|16,740|213566|-38.38|29|2024-04-01|15/12/2023||-177||53200000000|16740|1|2023-11-06|15/09/2023||-125|47100000000|47100000000|10760|1
2024-01-22 18:22:02|09202|979963|140410|1.1T|1100000000000|37,000|106530|180.08|28|2024-02-28|15/12/2023|||||37000|1|2023-11-16|15/09/2023|||||37450|1
2024-01-22 18:22:09|09203|43509|006260|2.15T|2150000000000|78,400|110701|16.52|42|2024-05-14|15/03/2024||3664||6245030000000|78400|1|2024-04-01|15/12/2023||3139||6278250000000|78400|1
2024-01-22 18:22:16|09204|43383|023530|2.03T|2030000000000|71,800|45580|-31.8|43|2024-05-13|15/03/2024||1924.52||3683000000000|71800|1|2024-02-07|15/12/2023||417.04||3743270000000|71800|1
2024-01-22 18:22:22|09205|979969|141080|1.38T|1380000000000|52,800|468666|41.62|24|2023-03-13|15/12/2022|-1036.31||9510000000||36600|1|2022-11-14|15/09/2022|-134.74||6390000000||36100|1
2024-01-22 18:22:29|09206|43458|000080|1.47T|1470000000000|21,200|198536|-17.95|42|2024-05-10|15/03/2024||461.71||641950000000|21200|1|2024-04-01|15/12/2023||140.78||638030000000|21200|1
2024-01-22 18:22:34|09207|1093998|294870|968.96B|968960000000|15,100|349683|41.57|24|2024-04-01|15/12/2023||522.00||1145500000000|15100|1|2023-10-25|15/09/2023||311.78|1033000000000|1033000000000|10620|1
2024-01-22 18:22:39|09208|979909|122870|789.09B|789090000000|44,950|225355|-17.73|31|2024-05-13|15/03/2024||798.93||121100000000|44950|1|2024-02-22|15/12/2023||2327||102340000000|44950|1
2024-01-22 18:22:45|09209|979037|005290|2.17T|2170000000000|42,200|299628|34.82|30|2024-02-22|15/12/2023||||382000000000|42200|1|2023-11-07|15/09/2023||||350000000000|34400|1
2024-01-22 18:22:51|09210|1155483|272210|3.47T|3470000000000|18,560|548255|51.72|21|2024-02-22|15/12/2023||113.83||799210000000|18560|1|2023-10-30|15/09/2023||96.22|620900000000|620910000000|11740|1
2024-01-22 18:22:57|09211|43964|051600|1.54T|1540000000000|34,200|72951|-0.73|42|2024-05-15|15/03/2024||943.00||346000000000|34200|1|2024-02-13|15/12/2023||1003||393730000000|34200|1
2024-01-22 18:23:03|09212|940989|192820|1.38T|1380000000000|121,900|66694|54.92|31|2024-05-13|15/03/2024||1043||506000000000|121900|1|2024-04-01|15/12/2023||2344.5||479580000000|121900|1
2024-01-22 18:23:10|09213|43535|047050|8.29T|8290000000000|48,700|561192|100.21|42|2024-05-10|15/03/2024||1080||9727200000000|48700|1|2024-04-01|15/12/2023||527.00||8708670000000|48700|1
2024-01-22 18:23:15|09214|44065|111770|1.8T|1800000000000|41,000|88033|-5.88|31|2024-05-13|15/03/2024||||795400000000|41000|1|2024-02-28|15/12/2023||2551||901990000000|41000|1
2024-01-22 18:23:20|09215|43476|010120|1.98T|1980000000000|67,300|125777|31.19|38|2024-05-13|15/03/2024||1006||1073080000000|67300|1|2024-01-31|15/12/2023||824.00||1079470000000|67300|1
2024-01-22 18:23:27|09216|43502|093370|951.07B|951070000000|10,080|238412|-16.28|40|2024-05-13|15/03/2024||||176000000000|10080|1|2024-04-01|15/12/2023||222.78||169800000000|10080|1
2024-01-22 18:23:33|09217|979307|039030|2.37T|2370000000000|195,900|95296|185.61|32|2024-05-13|15/03/2024||1255||94900000000|195900|1|2024-02-07|15/12/2023||1026||82330000000|195900|1
2024-01-22 18:23:39|09218|43427|029780|3.41T|3410000000000|31,950|54698|4.26|42|2024-04-23|15/03/2024||1389.27||991000000000|31950|1|2024-03-27|15/12/2023||1233.76||984250000000|31950|1
2024-01-22 18:23:44|09219|1156086|235980|266.63B|266630000000|7,940|320383|-61.47|18|2023-05-12|15/03/2023|-662.75||||21300|1|2023-03-13|15/12/2022|-698.15||||19230|1
2024-01-22 18:23:51|09220|43791|009240|769.42B|769420000000|46,350|16673|-11.28|41|2024-05-13|15/03/2024||354||495000000000|46350|1|2024-02-07|15/12/2023||427.99||513320000000|46350|1
2024-01-22 18:24:02|09221|43501|042670|1.41T|1410000000000|7,090|1141274|-2.03|41|2024-03-14|15/12/2023||231.50||1191750000000|7090|1|2023-10-25|15/09/2023||207.50|1076000000000|1076100000000|8870|1
2024-01-22 18:24:09|09222|994082|215600|533.49B|533490000000|5,190|1026304|-20.09|24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2024-01-22 18:24:15|09223|43392|003410|2.71T|2710000000000|5,460|242268|-4.06|39|2024-05-13|15/03/2024||4.00||420000000000|5460|1|2024-04-01|15/12/2023||139.50||520000000000|5460|1
2024-01-22 18:24:21|09224|43506|004800|1.19T|1190000000000|60,000|23244|-12.3|41|2024-04-01|15/12/2023||764.00||1040000000000|60000|1|2023-10-27|15/09/2023||436.00|805000000000|960500000000|57600|1
2024-01-22 18:24:27|09225|50597|185750|1.39T|1390000000000|109,200|221798|38.59|31|2024-05-13|15/03/2024||1958||353670000000|109200|1|2024-04-01|15/12/2023||1289||492940000000|109200|1
2024-01-22 18:24:34|09226|989514|237690|1.15T|1150000000000|61,000|63352|-25.98|31|2024-05-13|15/03/2024||251.34||69400000000|61000|1|2024-03-29|15/12/2023||366.24||115120000000|61000|1
2024-01-22 18:24:40|09227|43454|004990|1.76T|1760000000000|24,500|101732|-27.01|42|2024-05-13|15/03/2024||||3667000000000|24500|1|2024-02-28|15/12/2023||||4055670000000|24500|1
2024-01-22 18:24:46|09228|979716|085660|969.17B|969170000000|17,210|238191|26.52|30|2024-02-28|15/12/2023|||||17210|1|2023-11-16|15/09/2023|||||15890|1
2024-01-22 18:24:53|09229|979561|064760|1.27T|1270000000000|109,000|35759|7.15|31|2024-05-13|15/03/2024||||64450000000|109000|1|2024-04-01|15/12/2023||||60370000000|109000|1
2024-01-22 18:24:58|09230|43494|004370|2.17T|2170000000000|375,500|19735|7.46|42|2024-05-13|15/03/2024||10066.03||896270000000|375500|1|2024-03-14|15/12/2023||8338.03||866490000000|375500|1
2024-01-22 18:25:09|09231|979308|039200|765.61B|765610000000|20,050|168704|11.42|28|2024-03-29|15/12/2023|||||20050|1|2023-11-14|15/09/2023|||||19520|1
2024-01-22 18:25:15|09232|979532|060250|458.58B|458580000000|11,910|567063|-10.92|32|2024-05-13|15/03/2024||278.75||248800000000|11910|1|2024-02-08|15/12/2023||244.11||252010000000|11910|1
2024-01-22 18:25:22|09233|43456|000210|1.1T|1100000000000|50,500|49227|-19.78|41|2024-02-01|15/12/2023||-1343||1280000000000|50500|1|2023-11-02|15/09/2023||2770||1471000000000|41550|1
2024-01-22 18:25:28|09234|1142481|298380|1.03T|1030000000000|21,550|284303|6.73|21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2024-01-22 18:25:34|09235|1123978|307950|5.01T|5010000000000|182,600|98999|74.95|24|2024-05-14|15/03/2024||1362||729790000000|182600|1|2024-01-26|15/12/2023||1581.14||850790000000|182600|1
2024-01-22 18:25:41|09236|43516|000150|1.27T|1270000000000|79,000|78637|-10.86|41|2024-03-19|15/12/2023||650.49||5313330000000|79000|1|2023-11-02|15/09/2023||1342|4538800000000|4524360000000|74900|1
2024-01-22 18:25:46|09237|979714|084990|175.97B|175970000000|3,590|368911|-67.86|28|2024-04-01|15/12/2023|||||3590|1|2023-11-15|15/09/2023|||||4380|1
2024-01-22 18:25:51|09238|43512|001120|967.54B|967540000000|26,900|181494|-20.91|40|2024-05-13|15/03/2024||2228||3795900000000|26900|1|2024-04-01|15/12/2023||3124||3583970000000|26900|1
2024-01-22 18:25:59|09239|43351|009420|1.74T|1740000000000|34,400|408149|110.37|28|2024-04-01|15/12/2023||20.91||34230000000|34400|1|2023-10-26|15/09/2023||18.09|32300000000|33150000000|30450|1
2024-01-22 18:26:05|09240|1006368|183490|152.95B|152950000000|1,798|370911|6.87|28|2024-04-01|15/12/2023|||||1798|1|2023-11-29|15/09/2023|||||1485|1
2024-01-22 18:26:11|09241|1153711|013890|266.04B|266040000000|13,220|109061|-61.41|23|2024-04-01|15/12/2023||||291000000000|13220|1|2023-11-06|15/09/2023|||229000000000|256000000000|18150|0.90909090909091
2024-01-22 18:26:17|09242|979505|056190|950.84B|950840000000|28,800|71683|-23.84|32|2024-05-14|15/03/2024||882.4||487590000000|28800|1|2024-04-01|15/12/2023||464.52||484720000000|28800|1
2024-01-22 18:26:22|09243|43669|003690|1.02T|1020000000000|7,070|307201|9.32|34|2024-02-01|15/12/2023|||||7070|1|2023-11-24|15/09/2023|||||7720|1
2024-01-22 18:26:28|09244|44102|161890|1.21T|1210000000000|52,700|102516|20.41|31|2024-05-14|15/03/2024||671.00||579800000000|52700|1|2024-03-29|15/12/2023||757.39||550200000000|52700|1
2024-01-22 18:26:34|09245|43954|039130|898.42B|898420000000|58,000|61609|-9.55|35|2024-04-01|15/12/2023||981.2||120000000000|58000|1|2023-11-07|15/09/2023||601.1|127000000000|127300000000|46300|1
2024-01-22 18:26:40|09246|980115|222800|1.24T|1240000000000|38,800|259046|31.53|31|2024-05-01|15/03/2024||628.00||305500000000|38800|1|2024-04-01|15/12/2023||-2040||303930000000|38800|1
2024-01-22 18:26:46|09247|979403|048410|939.46B|939460000000|23,600|421530|-7.65|24|2023-03-17|15/12/2022|-280.87||1710000000||20300|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2024-01-22 18:26:52|09248|1141769|268600|244.94B|244940000000|6,680|3941079|-29.91|21|2023-03-23|15/12/2022|-761.76||5590000000||9530|1|2022-11-14|15/09/2022|-423.77||4720000000||13450|1
2024-01-22 18:26:58|09249|43957|042700|5.59T|5590000000000|57,700|552158|340.46|31|2024-05-14|15/03/2024||276.00||68030000000|57700|1|2024-01-18|15/12/2023||420.00|52200000000|47730000000|52400|1
2024-01-22 18:27:05|09250|979234|034230|1.09T|1090000000000|12,660|228921|-30.6|32|2024-05-13|15/03/2024||88.00||241000000000|12660|1|2024-02-28|15/12/2023||-116.35||268980000000|12660|1
2024-01-22 18:27:10|09251|1166423|323990|454.12B|454120000000|19,750|174817|-40.64|12|2023-05-12|15/03/2023|-147.32||||37400|1|2023-03-15|15/12/2022|-140.44||||33974|1
2024-01-22 18:27:16|09252|979022|000250|1.62T|1620000000000|71,000|130828|59.06|29|2024-02-28|15/12/2023|||||71000|1|2023-11-16|15/09/2023|||||68700|1
2024-01-22 18:27:22|09253|979168|025980|592.72B|592720000000|6,540|396434|-10.14|30|2024-04-01|15/12/2023|||||6540|1|2023-11-15|15/09/2023|||||6700|1
2024-01-22 18:27:30|09254|43518|007310|1.34T|1340000000000|391,000|5260|-14.43|42|2024-02-05|15/12/2023||||927300000000|391000|1|2023-11-15|15/09/2023|||908700000000|908000000000|402000|1
2024-01-22 18:27:36|09255|43393|003000|464.81B|464810000000|6,810|405728|-22.36|35|2024-03-29|15/12/2023|||||6810|1|2023-11-16|15/09/2023|||||5930|1
2024-01-22 18:27:42|09256|43936|032350|693.34B|693340000000|9,150|347936|-38.51|28|2024-04-01|15/12/2023||||119900000000|9150|1|2023-11-01|15/09/2023|||97900000000|99000000000|10810|1
2024-01-22 18:27:48|09257|43470|005690|342.62B|342620000000|5,710|218151|-43.92|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2024-01-22 18:27:54|09258|979729|086900|1.37T|1370000000000|204,000|45956|60.16|32|2024-05-13|15/03/2024||||58900000000|204000|1|2024-03-19|15/12/2023||||67530000000|204000|1
2024-01-22 18:28:00|09259|43711|005250|678.27B|678270000000|14,860|49676|-11.02|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2024-01-22 18:28:06|09260|43459|010780|713.06B|713060000000|23,450|31389|-32.57|41|2024-05-13|15/03/2024||||420000000000|23450|1|2024-04-01|15/12/2023||501.00||443200000000|23450|1
2024-01-22 18:28:11|09261|43764|007700|548.54B|548540000000|14,040|18403|-52.72|30|2024-03-28|15/12/2023|||||14040|1|2023-11-15|15/09/2023|||||16390|1
2024-01-22 18:28:17|09262|43386|004490|732.68B|732680000000|55,900|43477|22.82|40|2024-04-01|15/12/2023||||433000000000|55900|1|2023-11-16|15/09/2023||||362000000000|56100|1
2024-01-22 18:28:24|09263|43650|003090|804.37B|804370000000|19,630|125925|-1.35|28|2024-04-01|15/12/2023||1006||448720000000|19630|1|2023-11-15|15/09/2023||698.25|462000000000|428450000000|15350|1
2024-01-22 18:28:30|09264|979836|101490|891.68B|891680000000|42,400|158959|47.37|30|2024-03-29|15/12/2023|||||42400|1|2023-11-02|15/09/2023|||53000000000||38250|1
2024-01-22 18:28:36|09265|43992|079160|643.99B|643990000000|5,260|505638|-71.61|37|2024-02-08|15/12/2023||-50.31||370700000000|5260|1|2023-10-30|15/09/2023||52.40|407600000000|407600000000|5110|1
2024-01-22 18:28:42|09266|43353|069620|1.3T|1300000000000|113,300|24658|-24|39|2024-05-13|15/03/2024||||345500000000|113300|1|2024-04-01|15/12/2023||||330760000000|113300|1
2024-01-22 18:28:48|09267|979751|089980|323.5B|323500000000|20,750|57491|-31.84|30|2024-04-01|15/12/2023|||||20750|1|2023-11-15|15/09/2023|||||18690|1
2024-01-22 18:28:54|09268|980024|192080|783.32B|783320000000|39,500|56777|-2.58|31|2024-05-14|15/03/2024||1565.85||153530000000|39500|1|2024-02-08|15/12/2023||1820.87||150770000000|39500|1
2024-01-22 18:29:01|09269|43439|001740|1.27T|1270000000000|6,370|420074|42.21|37|2024-02-09|15/12/2023||83.00||2551400000000|6370|1|2023-11-08|15/09/2023||87.00|2283000000000|2283000000000|5830|1
2024-01-22 18:29:06|09270|980007|178920|750.31B|750310000000|25,550|49684|-20.03|31|2024-05-14|15/03/2024||242.00||57370000000|25550|1|2024-02-02|15/12/2023||689.00||58720000000|25550|1
2024-01-22 18:29:13|09271|43482|103140|1.01T|1010000000000|36,850|104204|6.99|42|2024-05-13|15/03/2024||1722||1042230000000|36900|1|2024-04-01|15/12/2023||1427||1185570000000|36900|1
2024-01-22 18:29:20|09272|979624|069080|474.42B|474420000000|16,100|74737|-9.6|31|2024-05-13|15/03/2024||350||71000000000|16100|1|2024-02-07|15/12/2023||400||58730000000|16100|1
2024-01-22 18:29:26|09273|989513|144510|618.18B|618180000000|41,150|52759|-13.11|28|2024-04-01|15/12/2023||||50000000000|41150|1|2023-11-01|15/09/2023|||45400000000|48600000000|28850|1
2024-01-22 18:29:33|09274|43933|031430|575.84B|575840000000|16,050|66908|-33.81|35|2024-05-13|15/03/2024||429.00||318050000000|16050|1|2024-04-01|15/12/2023||922.76||389480000000|16050|1
2024-01-22 18:29:39|09275|43490|020000|406.44B|406440000000|18,250|67742|-32.3|41|2024-02-07|15/12/2023||1268||451700000000|18250|1|2023-11-06|15/09/2023||992.00|324100000000|324070000000|19200|1
2024-01-22 18:29:46|09276|979711|084370|984.49B|984490000000|44,300|162953|70.87|32|2024-05-08|15/03/2024||452.84||89350000000|44300|1|2024-03-29|15/12/2023||261.4||83000000000|44300|1
2024-01-22 18:29:53|09277|979696|082270|526.62B|526620000000|13,360|106689|2.93|24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2024-01-22 18:29:59|09278|979806|097520|484.49B|484490000000|27,500|63146|-4.8|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2024-01-22 18:30:06|09279|979406|048530|250.93B|250930000000|7,560|728715|-11.65|28|2024-03-28|15/12/2023|||||7560|1|2023-11-15|15/09/2023|||||6030|1
2024-01-22 18:30:12|09280|979231|033640|468.43B|468430000000|20,600|188087|25.99|29|2024-04-01|15/12/2023|||||20600|1|2023-11-13|15/09/2023|||||17760|1
2024-01-22 18:30:17|09281|979393|046890|647.26B|647260000000|11,480|276472|7.58|32|2024-04-30|15/03/2024||46.02||252040000000|11480|1|2024-01-31|15/12/2023||455.47||270730000000|11480|1
2024-01-22 18:30:23|09282|43504|069260|769.34B|769340000000|20,050|64327|1.01|38|2024-05-09|15/03/2024||||287700000000|20150|1|2024-02-07|15/12/2023||||248930000000|20150|1
2024-01-22 18:30:30|09283|43662|003540|916.43B|916430000000|14,000|52758|8|32|2024-03-06|15/12/2023||||166000000000|14000|1|2023-11-09|15/09/2023|||172000000000|192000000000|14100|1
2024-01-22 18:30:36|09284|43511|005850|1.42T|1420000000000|30,800|101433|23.69|43|2024-05-13|15/03/2024||1880||1269500000000|30800|1|2024-02-28|15/12/2023||1218||1295330000000|30800|1
2024-01-22 18:30:41|09285|1167674|363280|135.6B|135600000000|3,830|726507|-65.27|14|2024-03-14|15/12/2023||1789||89000000000|3830|1|2023-11-13|15/09/2023||-389.00||108000000000|5520|1
2024-01-22 18:30:48|09286|979965|140860|1.3T|1300000000000|187,800|31952|71.75|29|2024-05-10|15/03/2024||1291||33200000000|187800|1|2024-04-01|15/12/2023||2180||46070000000|187800|1
2024-01-22 18:30:54|09287|43406|025540|724.11B|724110000000|70,200|40247|39.88|42|2024-02-27|15/12/2023||||325700000000|70200|1|2023-11-16|15/09/2023|||318500000000|318500000000|74200|1
2024-01-22 18:31:01|09288|980069|213420|1.05T|1050000000000|42,850|84475|21.51|31|2024-05-09|15/03/2024||245.01||40710000000|42850|1|2024-04-01|15/12/2023||338.74||46400000000|42850|1
2024-01-22 18:31:08|09289|979945|131970|900.56B|900560000000|54,300|204368|73.16|31|2024-05-13|15/03/2024||||90300000000|54300|1|2024-04-01|15/12/2023||1595||100350000000|54300|1
2024-01-22 18:31:13|09290|1142478|290650|578.46B|578460000000|25,500|103199|13.13|23|2024-03-18|15/12/2023||||21200000000|25500|1|2023-11-14|15/09/2023||||18400000000|32900|1
2024-01-22 18:31:19|09291|979724|086450|771.1B|771100000000|17,540|182571|6.61|30|2024-05-13|15/03/2024||||198200000000|17540|1|2024-04-01|15/12/2023||||183300000000|17540|1
2024-01-22 18:31:26|09292|43533|006650|757.81B|757810000000|122,700|20292|-30.96|42|2024-05-14|15/03/2024||1095||635300000000|122700|1|2024-03-29|15/12/2023||1942.51||695770000000|122700|1
2024-01-22 18:31:32|09293|43906|023590|750.39B|750390000000|17,390|34626|-20.36|32|2024-04-01|15/12/2023|||||17390|1|2023-11-15|15/09/2023|||||17200|1
2024-01-22 18:31:39|09294|43358|006120|720.41B|720410000000|37,450|25332|19.49|38|2024-02-29|15/12/2023|||||37450|1|2023-11-15|15/09/2023|||||39800|1
2024-01-22 18:31:45|09295|980097|218410|504.53B|504530000000|19,460|150466|-18.35|28|2024-03-15|15/12/2023||262.00||24000000000|19460|1|2023-10-31|15/09/2023||219.00||24000000000|14410|1
2024-01-22 18:31:52|09296|959129|079550|2.7T|2700000000000|123,900|244936|55.06|30|2024-04-01|15/12/2023||1567||796860000000|123900|1|2023-10-26|15/09/2023||2009|536000000000|536000000000|89400|1
2024-01-22 18:31:59|09297|979266|036540|1.06T|1060000000000|6,470|2488652|52.98|31|2024-05-10|15/03/2024||||118400000000|6470|1|2024-04-01|15/12/2023||||98700000000|6470|1
2024-01-22 18:32:05|09298|43388|005300|1.27T|1270000000000|131,700|18888|-21.03|42|2024-04-30|15/03/2024||3918||956700000000|131700|1|2024-04-01|15/12/2023||633.00||899290000000|131700|1
2024-01-22 18:32:11|09299|43717|005440|516.95B|516950000000|3,495|129404|-25.38|37|2024-02-08|15/12/2023||||981600000000|3495|1|2023-11-08|15/09/2023|||509000000000|1040000000000|3535|1
2024-01-22 18:32:18|09300|44066|114090|792.99B|792990000000|12,820|170784|-36.8|42|2024-05-14|15/03/2024||351.00||77000000000|12820|1|2024-04-01|15/12/2023||78.06||109430000000|12820|1
2024-01-22 18:32:23|09301|1010643|267270|838.26B|838260000000|46,050|147535|-16.88|29|2024-02-07|15/12/2023||1021||863360000000|46050|1|2023-10-25|15/09/2023||855.50|929000000000|928850000000|58700|1
2024-01-22 18:32:29|09302|999108|178320|744.08B|744080000000|19,760|304408|17.01|29|2024-03-29|15/12/2023||||277730000000|19760|1|2023-11-15|15/09/2023|||160400000000|190630000000|17020|1
2024-01-22 18:32:36|09303|43437|000640|625.07B|625070000000|100,000|7689|-0.99|41|2024-04-01|15/12/2023||1717||211500000000|100000|1|2023-10-31|15/09/2023|||172600000000|277700000000|94500|1
2024-01-22 18:32:42|09304|43500|001680|663.82B|663820000000|18,470|98291|-13.49|42|2024-04-01|15/12/2023||513.00||1033500000000|18470|1|2023-11-15|15/09/2023||1064|1123600000000|1102200000000|20650|1
2024-01-22 18:32:47|09305|43941|033270|382.99B|382990000000|24,800|33864|6.91|33|2024-03-29|15/12/2023|||||24800|1|2023-11-15|15/09/2023|||||24650|1
2024-01-22 18:32:54|09306|955774|210980|651.92B|651920000000|26,950|146492|29.15|31|2024-05-10|15/03/2024||1902||276500000000|26950|1|2024-04-01|15/12/2023||4592||131470000000|26950|1
2024-01-22 18:33:00|09307|979739|088800|233.16B|233160000000|3,350|1699330|-44.78|28|2024-04-01|15/12/2023|||||3350|1|2023-11-15|15/09/2023|||||1868|1
2024-01-22 18:33:07|09308|979755|090460|620.85B|620850000000|19,600|226928|-7.27|32|2024-04-30|15/03/2024||767.00||349640000000|19600|1|2024-02-05|15/12/2023||1236||540070000000|19600|1
2024-01-22 18:33:13|09309|979462|053030|256.98B|256980000000|8,310|95186|-22.35|28|2024-03-29|15/12/2023||||46000000000|8310|1|2023-11-13|15/09/2023|||31600000000|42700000000|7900|1
2024-01-22 18:33:20|09310|43660|003520|374.93B|374930000000|2,050|398589|-40.35|28|2024-03-13|15/12/2023|||||2050|1|2023-11-15|15/09/2023|||||2225|1
2024-01-22 18:33:26|09311|979708|083790|194.02B|194020000000|2,585|114131|-24.93|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2024-01-22 18:33:32|09312|979479|053800|629.72B|629720000000|72,500|49919|2.56|28|2024-02-09|15/12/2023|||||72500|1|2023-10-27|15/09/2023|||||64000|1
2024-01-22 18:33:38|09313|980038|200130|488.58B|488580000000|16,780|52595|-45.4|30|2024-02-06|15/12/2023||||151570000000|16780|1|2023-11-15|15/09/2023|||139400000000|139400000000|16400|1
2024-01-22 18:33:45|09314|43479|105630|787.66B|787660000000|20,000|87586|21.21|41|2024-05-13|15/03/2024||||430000000000|20000|1|2024-02-15|15/12/2023||239.79||416540000000|20000|1
2024-01-22 18:33:52|09315|43363|000240|1.42T|1420000000000|15,030|285160|12.81|40|2024-02-14|15/12/2023|||||15030|1|2023-11-02|15/09/2023|||||12260|1
2024-01-22 18:33:58|09316|960821|089590|1.06T|1060000000000|13,140|161089|-21.25|31|2024-05-13|15/03/2024||524.50||454000000000|13140|1|2024-04-01|15/12/2023||810.00||423770000000|13140|1
2024-01-22 18:34:04|09317|43673|003850|790.39B|790390000000|12,000|438668|26.23|36|2024-03-29|15/12/2023||||222950000000|12000|1|2023-10-26|15/09/2023|||208300000000|221500000000|9520|1
2024-01-22 18:34:11|09318|979524|058820|310.42B|310420000000|2,235|428113|0.45|25|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1
2024-01-22 18:34:17|09319|43483|064960|568.23B|568230000000|42,950|27274|-2.18|40|2024-05-09|15/03/2024||1503.37||282000000000|42950|1|2024-02-29|15/12/2023||2270.15||324000000000|42950|1
2024-01-22 18:34:23|09320|43605|001820|377.09B|377090000000|36,750|33929|-5.35|30|2024-02-28|15/12/2023||630.00||74750000000|36750|1|2023-11-15|15/09/2023||739.00|74700000000|74750000000|36100|1
2024-01-22 18:34:30|09321|43402|108670|356.88B|356880000000|37,700|23877|3.01|41|2024-05-13|15/03/2024||||787100000000|37700|1|2024-03-14|15/12/2023||||900950000000|37700|1
2024-01-22 18:34:36|09322|43421|007570|263.83B|263830000000|14,680|33373|-21.44|31|2024-04-01|15/12/2023|||||14680|1|2023-11-13|15/09/2023|||||14480|1
2024-01-22 18:34:42|09323|43429|000070|495.37B|495370000000|64,300|7936|-8.94|38|2024-02-28|15/12/2023|||||64300|1|2023-11-15|15/09/2023|||||68600|1
2024-01-22 18:34:48|09324|1056347|272450|698.96B|698960000000|13,390|81295|-26.52|30|2024-05-13|15/03/2024||811.00||358500000000|13390|1|2024-04-01|15/12/2023||253.00||292670000000|13390|1
2024-01-22 18:34:53|09325|1174282|383800|517.95B|517950000000|6,790|52661|-20.45|11|2024-02-05|15/12/2023||||65000000000|6790|1|2023-11-09|15/09/2023||||45000000000|7150|1
2024-01-22 18:34:59|09326|980070|214150|2.21T|2210000000000|34,500|152467|84.43|29|2024-05-14|15/03/2024||239.24||50160000000|34500|1|2024-03-21|15/12/2023||227.92||51720000000|34500|1
2024-01-22 18:35:06|09327|43731|005880|736.58B|736580000000|2,370|4786061|6.68|31|2024-02-13|15/12/2023||198.00||352200000000|2370|1|2023-11-15|15/09/2023||-18.00|336300000000|341000000000|1641|1
2024-01-22 18:35:12|09328|979166|025900|1.11T|1110000000000|60,600|61803|16.96|31|2024-05-13|15/03/2024||||277400000000|60600|1|2024-04-01|15/12/2023||||258500000000|60600|1
2024-01-22 18:35:24|09329|43831|011930|407.13B|407130000000|2,000|1120102|15.71|31|2024-02-12|15/12/2023||||278400000000|2000|1|2023-11-09|15/09/2023||||211100000000|2025|1
2024-01-22 18:35:30|09330|43655|003230|1.48T|1480000000000|197,900|50601|59.59|29|2024-04-01|15/12/2023||||340500000000|197900|1|2023-11-15|15/09/2023|||335200000000|323900000000|210000|1
2024-01-22 18:35:36|09331|1155106|084850|576.55B|576550000000|27,550|53791|-2.15|21|2024-03-20|15/12/2023||307.00||188600000000|27550|1|2023-11-13|15/09/2023||239.00||240200000000|20950|1
2024-01-22 18:35:42|09332|979134|022100|8.4T|8400000000000|59,700|3812300|808.68|31|2024-03-28|15/12/2023||||382100000000|55300|1|2023-10-24|15/09/2023||||312800000000|50600|1
2024-01-22 18:35:48|09333|43530|001800|808.51B|808510000000|13,440|55822|-12.7|41|2024-04-01|15/12/2023||||886750000000|13440|1|2023-11-15|15/09/2023||||868210000000|15900|1
2024-01-22 18:35:54|09334|991205|241590|454.42B|454420000000|7,500|291041|-24.85|30|2024-03-15|15/12/2023||||398080000000|7500|1|2023-11-14|15/09/2023|||261300000000|265180000000|8100|1
2024-01-22 18:36:01|09335|43420|016380|743.41B|743410000000|7,430|361100|-7.98|31|2024-04-01|15/12/2023|||||7430|1|2023-10-30|15/09/2023|||||6910|1
2024-01-22 18:36:07|09336|1024891|003380|707.09B|707090000000|7,270|325996|-15.16|28|2024-04-01|15/12/2023|||||7270|1|2023-11-10|15/09/2023|||||7000|1
2024-01-22 18:36:13|09337|1123803|192650|888.69B|888690000000|13,020|411205|37|24|2024-04-01|15/12/2023||||279200000000|13020|1|2023-11-15|15/09/2023|||277000000000|277000000000|10800|1
2024-01-22 18:36:19|09338|44000|081000|211.98B|211980000000|14,930|22683|-16.65|28|2024-04-01|15/12/2023|||||14930|1|2023-11-14|15/09/2023|||||12860|1
2024-01-22 18:36:25|09339|43983|071840|223.33B|223330000000|9,460|20970|-26.72|36|2024-03-12|15/12/2023||||627500000000|9460|1|2023-11-15|15/09/2023|||725900000000|694100000000|10090|1
2024-01-22 18:36:31|09340|1031203|271980|245.97B|245970000000|16,880|22299|-16.31|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2024-01-22 18:36:36|09341|979273|036830|835.76B|835760000000|40,450|129413|63.71|30|2024-02-14|15/12/2023|||||40450|1|2023-11-15|15/09/2023|||||32550|1
2024-01-22 18:36:43|09342|103240|2330|16.23T|16230000000000|626|29764779|24.45|40|2024-04-18|15/03/2024||7.77||573660000000|626|1|2024-01-18|15/12/2023|9.21|8.65|625530000000|617910000000|581|1
2024-01-22 18:36:48|09343|104387|SSNLF|371.78B|371780000000|40.60|1|0|0||
2024-01-22 18:36:52|09344|1096032|NIO|10.82B|10820000000|5.96|56258942|-45.26|23|2024-03-21|15/12/2023||-2.24||18260000000|5.960000038147|1|2023-12-05|15/09/2023|-2.28|-2.63|19070000000|19370000000|7.3200001716614|1
2024-01-22 18:36:58|09345|103325|2454|1.47T|1470000000000|922|6953338|32.76|40|2024-04-26|15/03/2024||12.11||117410000000|922|1|2024-01-31|15/12/2023||13.09||124650000000|922|1
2024-01-22 18:37:04|09346|103233|2317|1.32T|1320000000000|99.9|32433913|2.45|40|2024-05-10|15/03/2024||2.26||1419390000000|99.900001525879|1|2024-03-29|15/12/2023||3.17||1818390000000|99.900001525879|1
2024-01-22 18:37:10|09347|951042|005935|497.95T|4.9795E+14|60,300|438082|8.94|36|2024-04-25|15/03/2024||857.14||71464370000000|60300|1|2024-01-31|15/12/2023||504.56||68772100000000|60300|1
2024-01-22 18:37:16|09348|27012|AMXB|984.46B|984460000000|15.68|68023261|-20.3|38|2024-04-23|15/03/2024||0.2826||207050000000|15.680000305176|1|2024-02-13|15/12/2023||0.3053||213300000000|15.680000305176|1
2024-01-22 18:37:25|09349|13195|QNBK|149.17B|149170000000|16.14|4664548|-8.58|43|2024-04-09|15/03/2024||0.46||6647000000|16.14999961853|1|2024-01-11|15/12/2023|0.36|0.3721|9710000000|9370000000|16.35000038147|1
2024-01-22 18:37:35|09350|103225|2303|630.25B|630250000000|50.3|61376323|7.07|31|2024-04-24|15/03/2024||0.8508||52950000000|50.299999237061|1|2024-01-31|15/12/2023||0.9464||54730000000|50.299999237061|1
2024-01-22 18:37:42|09351|993261|HYMLF|29.03B|29030000000|89.00|0|0|0||
2024-01-22 18:37:50|09352|992964|YUMC|14.13B|14130000000|34.72|3145381|-40.36|31|2024-04-30|15/03/2024||0.7182||3160000000|34.700000762939|1|2024-02-06|15/12/2023||0.1644||2360000000|34.700000762939|1
2024-01-22 18:37:56|09353|11111|NBKK|7.75B|7750000000|977|4588581|-7.31|43|2024-04-16|15/03/2024||||233000000|977|1|2024-01-23|15/12/2023||0.0189||301260000|977|1
2024-01-22 18:38:02|09354|943202|NVTKq|33.86B|33860000000|50.00|343304|-29.08|33|2023-02-14|15/12/2022||4.75||4235000000|54|1|2022-12-06|15/09/2022||4.89||4109000000|70.5|1
2024-01-22 18:38:08|09355|941323|FAB|167.16B|167160000000|15.14|3210105|-3.18|38|2024-01-29|15/12/2023||0.2955||6280000000|15.140000343323|1|2023-10-18|15/09/2023|0.36|0.3147|4580000000|6460000000|13.5|1
2024-01-22 18:38:26|09356|103439|2881|923.67B|923670000000|63.2|12761455|5.35|40|2024-05-16|15/03/2024||1.65||57860000000|63.200000762939|1|2024-03-22|15/12/2023||1.16||55570000000|63.200000762939|1
2024-01-22 18:38:30|09357|52704|WMMVF|68.12B|68120000000|66.98|41372|4.86|0||
2024-01-22 18:38:36|09358|103227|2308|755.89B|755890000000|291|6742312|-0.35|40|2024-04-29|15/03/2024||2.89||99700000000|291|1|2024-02-22|15/12/2023||3.46||107790000000|291|1
2024-01-22 18:38:41|09359|1165509|XPEV|8.81B|8810000000|9.4|10918006|2.55|14|2024-05-21|15/03/2024||-1.01||13730000000|9.3800001144409|1|2024-03-04|15/12/2023||-3.02||12600000000|9.3800001144409|1
2024-01-22 18:38:45|09360|1164093|LI|27.40B|27400000000|27.29|6018941|28.01|17|2024-05-08|15/03/2024||2.41||39110000000|27.25|1|2024-02-23|15/12/2023||3.02||38920000000|27.25|1
2024-01-22 18:38:51|09361|27101|GFNORTEO|480.30B|480300000000|166.5|4865255|7.98|43|2024-04-16|15/03/2024||5.02||35980000000|166.55000305176|1|2024-01-18|15/12/2023|4.55|4.65|34680000000|35360000000|164.69000244141|1
2024-01-22 18:38:57|09362|103440|2882|643.24B|643240000000|43.85|15151663|4.29|40|2024-05-20|15/03/2024||0.9833||100520000000|43.849998474121|1|2024-03-19|15/12/2023||0.95||74120000000|43.849998474121|1
2024-01-22 18:39:04|09363|103009|1303|471.88B|471880000000|59.5|5909225|-20|40|2024-05-08|15/03/2024||0.2625||66920000000|59.5|1|2024-03-22|15/12/2023||0.1057||82090000000|59.5|1
2024-01-22 18:39:10|09364|968966|BGNE|16.65B|16650000000|157.47|250932|-40.03|31|2024-05-02|15/03/2024||-2.27||691380000|157.4700012207|1|2024-04-27|15/12/2023||-3.75||682050000|157.4700012207|1
2024-01-22 18:39:15|09365|27102|FEMSAUBD|822.55B|822550000000|230|2078994|43.33|38|2024-04-25|15/03/2024||1.88||182250000000|229.9700012207|1|2024-02-26|15/12/2023||2.92||200640000000|229.9700012207|1
2024-01-22 18:39:22|09366|103449|2891|567.47B|567470000000|28.2|41199942|20.26|40|2024-05-13|15/03/2024||0.705||43030000000|28.200000762939|1|2024-03-07|15/12/2023||0.595||41010000000|28.200000762939|1
2024-01-22 18:39:29|09367|103294|2412|923.14B|923140000000|119|6788816|4.39|40|2024-04-30|15/03/2024||1.25||54190000000|119|1|2024-01-30|15/12/2023||1.08||57680000000|119|1
2024-01-22 18:39:35|09368|103008|1301|449.42B|449420000000|70.6|5849028|-19.64|39|2024-04-09|15/03/2024||0.6508||52050000000|70.599998474121|1|2024-03-21|15/12/2023||0.1673||50250000000|70.599998474121|1
2024-01-22 18:39:42|09369|103176|2002|385.73B|385730000000|24.75|31844030|-20.99|40|2024-05-03|15/03/2024||0.124||93870000000|24.75|1|2024-02-23|15/12/2023||0.138||91450000000|24.75|1
2024-01-22 18:39:48|09370|27109|GMEXICOB|642.65B|642650000000|82.7|5516679|3.15|42|2024-04-24|15/03/2024||0.0916||3750000000|82.690002441406|1|2024-02-01|15/12/2023||0.0832||3620000000|82.690002441406|1
2024-01-22 18:39:54|09371|8736|OTPB|4.80T|4800000000000|17,150.0|450577|51.36|42|2024-03-08|15/12/2023||881.38||557570000000|17150|1|2023-11-10|15/09/2023|1151|809.99|598000000000|598000000000|13750|1
2024-01-22 18:40:00|09372|945654|GLOB|10.06B|10060000000|238.22|427364|41.06|37|2024-05-09|15/03/2024||1.53||574500000|238.80999755859|1|2024-02-15|15/12/2023||1.61||579240000|238.80999755859|1
2024-01-22 18:40:09|09373|11109|KFH|11.34B|11340000000|779|12356517|3.96|42|2024-02-28|15/12/2023||||380000000|779|1|2023-10-18|15/09/2023|||381200000|381000000|732|1
2024-01-22 18:40:15|09374|101600|TLKM|394.27T|3.9427E+14|3,980|73263198|1.81|41|2024-05-06|15/03/2024||72.63|||3980|1|2024-03-14|15/12/2023||67.55||39795010000000|3980|1
2024-01-22 18:40:22|09375|50014|2688|56.82B|56820000000|50.35|2629677|-59.75|27|2024-03-21|15/12/2023||3.89||58730000000|50.349998474121|1|2023-11-29|15/09/2023||||129389000000|56.150001525879|1
2024-01-22 18:40:28|09376|103729|6415|158.58B|158580000000|413.5|4117367|-22.81|31|2024-05-10|15/03/2024||0.7701||4120000000|413.5|1|2024-03-12|15/12/2023||0.9558||4360000000|413.5|1
2024-01-22 18:40:35|09377|103444|2886|535.36B|535360000000|38.1|15718174|18.44|38|2024-05-23|15/03/2024||0.5243||15170000000|38.099998474121|1|2024-04-11|15/12/2023||0.4244||17180000000|38.099998474121|1
2024-01-22 18:40:41|09378|50012|2333|170.67B|170670000000|8.78|27789928|-15.59|40|2024-04-19|15/03/2024|||||8.7799997329712|1|2024-03-29|15/12/2023||0.3362||71630000000|8.7799997329712|1
2024-01-22 18:40:48|09379|941318|EAND|174.98B|174980000000|20.12|1799238|-22.15|39|2024-04-23|15/03/2024||0.1852||13350000000|20.120000839233|1|2024-02-20|15/12/2023||0.3759||13490000000|20.120000839233|1
2024-01-22 18:40:52|09380|1073087|BILI|3.80B|3800000000|9.26|5865801|-62.94|29|2024-05-21|15/03/2024||-1.29||5510000000|9.1899995803833|1|2024-02-29|15/12/2023||-1.47||6340000000|9.1899995803833|1
2024-01-22 18:40:58|09381|1081842|3711|579.33B|579330000000|134.5|11280960|29.06|31|2024-04-25|15/03/2024||1.75||139090000000|134.5|1|2024-01-31|15/12/2023||1.94||160710000000|134.5|1
2024-01-22 18:41:07|09382|103663|5871|290.62B|290620000000|180|3970404|-21.96|40|2024-05-09|15/03/2024||4.33||23920000000|180|1|2024-03-20|15/12/2023||4.08||25750000000|180|1
2024-01-22 18:41:13|09383|992761|ZTO|13.99B|13990000000|16.84|2970060|-38.82|31|2024-05-15|15/03/2024||2.55||9650000000|16.840000152588|1|2024-03-13|15/12/2023||2.8||11110000000|16.840000152588|1
2024-01-22 18:41:19|09384|996195|CPALLn|471.61B|471610000000|52.5|22147190|-20.96|31|2024-05-08|15/03/2024||0.54||245260000000|52.5|1|2024-02-22|15/12/2023||0.4933||231140000000|52.5|1
2024-01-22 18:41:25|09385|8560|0291|93.43B|93430000000|28.8|9285182|-50.65|34|2024-03-20|15/12/2023||0.25||16519000000|28.799999237061|1|2023-11-17|15/09/2023||1.72||42827000000|40.200000762939|1
2024-01-22 18:41:33|09386|103442|2884|384.55B|384550000000|24.55|15842638|2.28|40|2024-05-08|15/03/2024||0.4||16550000000|24.549999237061|1|2024-02-14|15/12/2023||0.3675||16100000000|24.549999237061|1
2024-01-22 18:41:38|09387|996213|PTTn|971.14B|971140000000|34|38287526|3.01|31|2024-05-09|15/03/2024||0.84|||34|1|2024-02-22|15/12/2023||0.8606||161100000000|34|1
2024-01-22 18:41:44|09388|102993|1216|401.15B|401150000000|70.6|9621310|5.3|40|2024-05-09|15/03/2024||0.9082||142690000000|70.599998474121|1|2024-03-08|15/12/2023||0.7426||140080000000|70.599998474121|1
2024-01-22 18:41:50|09389|103388|2603|322.75B|322750000000|152.5|30357817|1.64|31|2024-05-14|15/03/2024||0.68||61290000000|152.5|1|2024-02-28|15/12/2023||1.99||64590000000|152.5|1
2024-01-22 18:41:54|09390|1097278|1801|55.63B|55630000000|34.3|9457235|-13.34|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2024-01-22 18:42:00|09391|27024|CEMEXCPO|185.59B|185590000000|12.83|38534276|36.38|32|2024-04-25|15/03/2024||0.2935||74650000000|12.800000190735|1|2024-02-08|15/12/2023||0.3523||75110000000|12.800000190735|1
2024-01-22 18:42:07|09392|103026|1326|325.21B|325210000000|55.6|3937868|-23|40|2024-05-03|15/03/2024||0.14||84390000000|55.599998474121|1|2024-03-25|15/12/2023||0.2267||76930000000|55.599998474121|1
2024-01-22 18:42:12|09393|50130|CPIJ|237.45B|237450000000|204,695|229823|12.29|15|2023-04-18|15/02/2023|43.68|4185|22720000000|15485000000|174899|1|2022-09-29|15/08/2022|40.25|3477|20120000000|12502000000|180000|1
2024-01-22 18:42:20|09394|50209|SSWJ|59.33B|59330000000|2,130|15388199|-56.67|35|2024-02-29|15/12/2023||0.4037||58090000000|2130|1|2023-11-02|15/09/2023|0.00||||2317|1
2024-01-22 18:42:26|09395|12548|ENBD|110.54B|110540000000|17.5|2067562|35.8|43|2024-04-17|15/03/2024||0.65||5912000000|17.5|1|2024-01-25|15/12/2023||0.7283||10670000000|17.5|1
2024-01-22 18:42:32|09396|103257|2357|341.3B|341300000000|459.5|4917804|69.78|40|2024-05-10|15/03/2024||5.23||116780000000|459.5|1|2024-03-20|15/12/2023||6.91||122020000000|459.5|1
2024-01-22 18:42:39|09397|103492|3034|315.21B|315210000000|518|4446249|47.99|40|2024-05-07|15/03/2024||8.11||26050000000|518|1|2024-02-06|15/12/2023||8.36||27080000000|518|1
2024-01-22 18:42:45|09398|996216|SCCn|325.2B|325200000000|271|1564419|-23.38|30|2024-01-25|15/12/2023||2.62||156490000000|271|1|2023-11-14|15/09/2023|2.03|2.03|125650000000|126980000000|288|1
2024-01-22 18:42:51|09399|41491|SQMB|12.43T|12430000000000|42,993.00|477987|-36.5|43|2024-05-22|15/03/2024||1119.45||1253100000000|42993|1|2024-02-28|15/12/2023||1181.26||1353970000000|42993|1
2024-01-22 18:42:58|09400|32488|1288|1.37T|1370000000000|2.82|81015985|0.7|42|2024-03-28|15/12/2023||0.17||161490000000|2.8199999332428|1|2023-10-27|15/09/2023|0.18|0.195|167850000000|167300000000|2.8599998950958|1
2024-01-22 18:43:02|09401|996187|AOTn|857.14B|857140000000|60|26405479|-18.73|0||
2024-01-22 18:43:09|09402|103443|2885|334.36B|334360000000|26.35|15984177|15.42|39|2024-05-22|15/03/2024||0.54||20215000000|26.35000038147|1|2024-03-26|15/12/2023||0.44||14310000000|26.35000038147|1
2024-01-22 18:43:14|09403|103274|2379|230.53B|230530000000|449.5|2611859|44.71|40|2024-05-01|15/03/2024||4.89||24220000000|449.5|1|2024-01-30|15/12/2023||4.36||24600000000|449.5|1
2024-01-22 18:43:20|09404|102981|1101|249.72B|249720000000|32.3|17858554|-10|40|2024-05-14|15/03/2024||0.265||27160000000|32.299999237061|1|2024-02-23|15/12/2023||0.415||30530000000|32.299999237061|1
2024-01-22 18:43:27|09405|21010|BAP|11.88B|11880000000|149.99|290019|6.37|43|2024-05-09|15/03/2024||3.68||1300000000|149.77000427246|1|2024-02-08|15/12/2023||2.53||1360000000|149.77000427246|1
2024-01-22 18:43:33|09406|103450|2892|359.57B|359570000000|26.4|11847408|-1.12|39|2024-02-23|15/12/2023||0.39||16100000000|26.39999961853|1|2023-12-01|15/09/2023|0.43|0.45|15700000000|14830000000|27.700000762939|1
2024-01-22 18:43:38|09407|16304|HTHT|10.14B|10140000000|31.24|1549126|-34.36|43|2024-05-22|15/03/2024||1.91|||31.10000038147|1|2024-03-13|15/12/2023||2.12||5270000000|31.10000038147|1
2024-01-22 18:43:44|09408|100019|0268|30.93B|30930000000|8.57|17655072|-46.6|19|2024-03-13|15/12/2023||-0.01||3258000000|8.5699996948242|1|2023-11-16|15/09/2023|||||12.340000152588|1
2024-01-22 18:43:50|09409|41378|GFIJ|215.45B|215450000000|24,179|1999607|15.11|32|2024-05-09|15/03/2024||0.2|||24179|1|2024-02-14|15/12/2023||0.18|||24179|1
2024-01-22 18:43:55|09410|943822|0586|9.99B|9990000000|5.51|12149950|-66.63|22|2024-03-25|15/12/2023|||||5.5100002288818|1|2023-11-29|15/09/2023|||||6.1300001144409|1
2024-01-22 18:44:02|09411|32492|2601|202.66B|202660000000|12.92|10730172|-38.38|41|2024-04-25|15/03/2024||1.04|||12.920000076294|1|2024-03-29|15/12/2023||0.605||153654000000|12.920000076294|1
2024-01-22 18:44:09|09412|103495|3037|266.67B|266670000000|175|13712439|33.46|40|2024-04-23|15/03/2024||1.53||26360000000|175|1|2024-03-28|15/12/2023||1.57||27010000000|175|1
2024-01-22 18:44:16|09413|13893|2899|325.9B|325900000000|11.08|22902572|-16.59|40|2024-03-22|15/12/2023||0.3||77960000000|11.079999923706|1|2023-10-27|15/09/2023|0.223|0.2743|74670000000|77960000000|11.699999809265|1
2024-01-22 18:44:29|09414|103664|5880|371.41B|371410000000|25.25|8321084|-5.24|30|2024-03-25|15/12/2023|||||25.25|1|2023-11-22|15/09/2023|||||26.799999237061|1
2024-01-22 18:44:34|09415|1168688|6690|211.22B|211220000000|21.2|8063975|-27.29|13|2024-03-27|15/12/2023||0.4264||70430000000|21.200000762939|1|2023-10-30|15/09/2023|0.4705|0.5116|71670000000|71660000000|23|1
2024-01-22 18:44:41|09416|103276|2382|977.12B|977120000000|253.5|39165276|220|40|2024-05-10|15/03/2024||2.3||290990000000|253.5|1|2024-03-27|15/12/2023||2.57||305870000000|253.5|1
2024-01-22 18:44:46|09417|1163128|6969|30.07B|30070000000|4.9|7652466|-56.52|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2024-01-22 18:44:53|09418|32500|0992|121.71B|121710000000|9.82|54215061|64.9|42|2024-05-23|15/03/2024||0.0222||13200000000|9.8199996948242|1|2024-02-22|15/12/2023||0.0244||15410000000|9.8199996948242|1
2024-01-22 18:44:59|09419|101040|1088|684.09B|684090000000|26.65|13279573|7.17|35|2024-04-26|15/03/2024||0.6897||86080000000|26.64999961853|1|2024-03-23|15/12/2023||0.8282||93530000000|26.64999961853|1
2024-01-22 18:45:05|09420|985212|BIDJ|150.84B|150840000000|45,064|742157|27.52|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2024-01-22 18:45:11|09421|102323|SMPH|952.25B|952250000000|33|7064436|-14.6|37|2024-05-06|15/03/2024||0.38|||33|1|2024-02-28|15/12/2023||0.3015||25300000000|33|1
2024-01-22 18:45:16|09422|103469|3008|330.33B|330330000000|2,475.00|904440|20.24|40|2024-04-11|15/03/2024||31.33||12290000000|2475|1|2024-01-22|15/12/2023||39.46||17320000000|2495|1
2024-01-22 18:45:22|09423|49990|0916|112.33B|112330000000|4.42|17178156|-58.2|41|2024-03-28|15/12/2023||0.22||21620000000|4.4200000762939|1|2023-10-26|15/09/2023|0.14|0.14|8250000000|8260000000|6.1399998664856|1
2024-01-22 18:45:29|09424|13874|0384|37.45B|37450000000|6.89|6708293|-40.48|28|2024-02-28|15/12/2023||1.38||101419000000|6.8899998664856|1|2023-11-27|15/09/2023||0.78||48020000000|7.4000000953674|1
2024-01-22 18:45:36|09425|996186|ADVANCn|642.43B|642430000000|216|3600959|9|31|2024-05-09|15/03/2024||2.51|||216|1|2024-02-05|15/12/2023||2.6||50760000000|216|1
2024-01-22 18:45:42|09426|103218|2207|346.52B|346520000000|627|266756|-0.64|39|2024-05-08|15/03/2024||12.41||75600000000|627|1|2024-03-26|15/12/2023||9.76||70630000000|627|1
2024-01-22 18:45:48|09427|976844|MGNTDR|435.44B|435440000000|0|||22|2022-10-27|15/09/2022||||564320000000|6.5500001907349|1|2022-07-28|15/06/2022|||588600000000|563440000000|0.00999999977648|1
2024-01-22 18:45:53|09428|996189|BDMSn|437.03B|437030000000|27.5|35303304|-9.17|0||
2024-01-22 18:45:59|09429|103393|2609|173.91B|173910000000|49.8|68515771|-17.9|39|2024-05-09|15/03/2024||-0.47||29340000000|49.799999237061|1|2024-03-25|15/12/2023||0.0725||32310000000|49.799999237061|1
2024-01-22 18:46:06|09430|103445|2887|230.81B|230810000000|17|12765303|8.23|40|2024-05-15|15/03/2024||0.3667||13830000000|17|1|2024-03-12|15/12/2023||0.3567||13920000000|17|1
2024-01-22 18:46:11|09431|103441|2883|200.39B|200390000000|11.9|51999338|-8.81|35|2024-04-17|15/12/2023||0.49|||11.89999961853|1|2023-11-28|15/09/2023|0.45|0.24|3890000000||12.449999809265|1
2024-01-22 18:46:18|09432|13206|IQCD|72.78B|72780000000|12.03|2845064|-13.13|43|2024-04-22|15/03/2024||0.18||2930000000|12.029999732971|1|2024-02-05|15/12/2023||0.1891||3030000000|12.029999732971|1
2024-01-22 18:46:23|09433|1050117|ZLAB|2.31B|2310000000|22.09|495940|-48.52|30|2024-05-07|15/03/2024||-0.7404||86540000|21.860000610352|1|2024-02-27|15/12/2023||-0.8364||75010000|21.860000610352|1
2024-01-22 18:46:29|09434|941316|ADCB|65.94B|65940000000|9.02|3958875|8.45|38|2024-01-29|15/12/2023||0.2591||4320000000|9.0200004577637|1|2023-10-27|15/09/2023|0.2352|0.2401|4230000000|4070000000|7.8099999427795|1
2024-01-22 18:46:35|09435|1115063|2359|243.44B|243440000000|78.65|3579255|-25.98|24|2024-04-22|15/03/2024||0.794||12250000000|78.650001525879|1|2024-03-19|15/12/2023||0.7291||11800000000|78.650001525879|1
2024-01-22 18:46:40|09436|1164709|BEKE|16.35B|16350000000|13.29|6626344|-29.22|14|2024-05-16|15/03/2024||1.8||17450000000|13.340000152588|1|2024-03-13|15/12/2023||1.65||19080000000|13.340000152588|1
2024-01-22 18:46:46|09437|13889|2328|207.75B|207750000000|9.34|26830828|26.97|30|2024-03-22|15/12/2023||0.14||222359000000|9.3400001525879|1|2023-10-30|15/09/2023|||108640000000|123543000000|9.3699998855591|1
2024-01-22 18:46:53|09438|103293|2409|140.71B|140710000000|18.35|37079321|15.46|40|2024-04-25|15/03/2024||-0.4784||58290000000|18.35000038147|1|2024-02-07|15/12/2023||-0.3401||63300000000|18.35000038147|1
2024-01-22 18:46:59|09439|103438|2880|289.91B|289910000000|21.25|8547528|-7.63|38|2024-03-11|15/12/2023||0.32||12510000000|21.25|1|2023-11-28|15/09/2023|0.47|0.47|13670000000|13670000000|21.85000038147|1
2024-01-22 18:47:04|09440|1012812|6488|253.31B|253310000000|589|1758|18.05|31|2024-04-30|15/03/2024||8.63||16800000000|589|1|2024-03-12|15/12/2023||8.66||16890000000|589|1
2024-01-22 18:47:11|09441|103546|3481|148.83B|148830000000|16.55|66412715|43.67|40|2024-05-07|15/03/2024||-0.322||51040000000|16.549999237061|1|2024-02-15|15/12/2023||-0.2874||54030000000|16.549999237061|1
2024-01-22 18:47:16|09442|103459|2912|274.98B|274980000000|264.5|894731|-2.39|40|2024-05-01|15/03/2024||2.79||79080000000|264.5|1|2024-02-22|15/12/2023||2.69||80750000000|264.5|1
2024-01-22 18:47:22|09443|103237|2327|233.05B|233050000000|556|2163993|8.67|31|2024-04-18|15/03/2024||10.97||27580000000|556|1|2024-03-14|15/12/2023||10.8||27120000000|556|1
2024-01-22 18:47:28|09444|102177|ALI|498.32B|498320000000|33.35|10122812|-0.92|37|2024-05-07|15/03/2024||0.485||33830000000|33.349998474121|1|2024-02-16|15/12/2023||0.3734||42800000000|33.349998474121|1
2024-01-22 18:47:35|09445|32497|0914|115.05B|115050000000|15.36|4452985|-47.57|41|2024-04-24|15/03/2024||0.59|||15.359999656677|1|2024-03-20|15/12/2023||0.45|||15.359999656677|1
2024-01-22 18:47:40|09446|1177479|NPHJ|51.28B|51280000000|12,777.00|1254197|-27.69|9|2023-03-24|15/12/2022|15.96|1387|20120000000||15339|1|2022-08-26|15/06/2022|16.26|1971|20180000000|20452000000|17477|1
2024-01-22 18:47:45|09447|990796|1658|327.51B|327510000000|3.37|41879771|-37.13|24|2024-03-29|15/12/2023||0.09||82530000000|3.3699998855591|1|2023-10-27|15/09/2023|0.26|0.355|83220000000|84030000000|3.789999961853|1
2024-01-22 18:47:52|09448|103501|3045|275.28B|275280000000|97.6|3536987|2.21|40|2024-05-02|15/03/2024||1.01||45800000000|97.599998474121|1|2024-02-22|15/12/2023||0.8493||53630000000|97.599998474121|1
2024-01-22 18:47:59|09449|13194|QISB|47.71B|47710000000|20.19|1687739|3.11|43|2024-04-09|15/03/2024||0.46||1700000000|20.190000534058|1|2024-01-17|15/12/2023|0.51|0.4|1700000000|1630000000|20.219999313354|1
2024-01-22 18:48:05|09450|50547|CEZP|497.11B|497110000000|895.00|170397|12.47|39|2024-03-19|15/12/2023|||||895|1|2023-11-09|15/09/2023|||76800000000|79740000000|1007|1
2024-01-22 18:48:11|09451|1012654|5876|214.86B|214860000000|44.3|4919165|-5.1|29|2024-03-08|15/12/2023||0.73||11940000000|44.299999237061|1|2023-11-10|15/09/2023|1.01|1.01|13130000000|13100000000|44.75|1
2024-01-22 18:48:18|09452|103285|2395|289.5B|289500000000|337.5|915403|-1.04|38|2024-04-26|15/03/2024||2.66||15330000000|337.5|1|2024-03-13|15/12/2023||2.55||15200000000|337.5|1
2024-01-22 18:48:23|09453|103448|2890|234.72B|234720000000|18.95|16804746|7.66|39|2024-03-07|15/12/2023||0.25||9890000000|18.950000762939|1|2023-11-13|15/09/2023|0.45|0.195|12600000000|12600000000|18.450000762939|1
2024-01-22 18:48:30|09454|41375|AMSJ|212.07B|212070000000|80,714|286423|-38.54|33|2024-02-19|15/12/2023||9564||83474000000|80714|1|2023-10-24|15/09/2023|||||64724|1
2024-01-22 18:48:37|09455|50024|6030|299.1B|299100000000|14.84|7913517|-17.3|36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2024-01-22 18:48:40|09456|1155056|6186|32.82B|32820000000|3.62|13105937|-52.77|0||
2024-01-22 18:48:47|09457|1089444|0788|128.49B|128490000000|0.73|122791647|-16.48|27|2024-04-16|15/03/2024|||||0.73000001907349|1|2024-03-04|15/12/2023||0.03||47557000000|0.73000001907349|1
2024-01-22 18:48:54|09458|8582|3328|400.19B|400190000000|4.36|13569697|-8.42|42|2024-03-28|15/12/2023||0.2833||55170000000|4.3600001335144|1|2023-10-27|15/09/2023|0.31|0.31|56690000000|58740000000|4.710000038147|1
2024-01-22 18:49:00|09459|26963|GAPB|129.24B|129240000000|255.75|1242812|-21.99|43|2024-04-25|15/03/2024||4.21||7310000000|255.5|1|2024-02-22|15/12/2023||4.64||7970000000|255.5|1
2024-01-22 18:49:05|09460|1096239|TME|13.24B|13240000000|8.44|8564493|1.67|23|2024-05-13|15/03/2024||0.846||6280000000|8.4499998092651|1|2024-03-18|15/12/2023||0.8901||6660000000|8.4499998092651|1
2024-01-22 18:49:11|09461|103248|2345|288.46B|288460000000|542|3007825|104.75|34|2024-05-09|15/03/2024||4.48||21340000000|542|1|2024-03-21|15/12/2023||4.73||22550000000|542|1
2024-01-22 18:49:18|09462|13955|SCCO|62.18B|62180000000|80.64|977245|8.09|43|2024-04-24|15/03/2024||0.7487||2480000000|80.639999389648|1|2024-02-01|15/12/2023||0.723||2480000000|80.639999389648|1
2024-01-22 18:49:30|09463|992966|GDS|1.08B|1080000000|5.83|1020806|-74.89|31|2024-05-15|15/03/2024||-2.07||2670000000|5.8400001525879|1|2024-03-13|15/12/2023||-2.42||2570000000|5.8400001525879|1
2024-01-22 18:49:38|09464|102197|BDO|740.73B|740730000000|140.6|2977726|11.22|37|2024-04-22|15/03/2024||3.55||70800000000|140.60000610352|1|2024-02-28|15/12/2023||3.69||69360000000|140.60000610352|1
2024-01-22 18:49:45|09465|102322|SM|1.08T|1080000000000|883|278391|-8.42|37|2024-05-08|15/03/2024||16.59||149190000000|883|1|2024-02-28|15/12/2023||16.52||175590000000|883|1
2024-01-22 18:49:51|09466|27010|TLEVISACPO|26.6B|26600000000|9.79|11739690|-56.49|38|2024-04-23|15/03/2024||0.049||17790000000|9.789999961853|1|2024-02-22|15/12/2023||-0.0316||17980000000|9.789999961853|1
2024-01-22 18:49:57|09467|1012588|5347|120.47B|120470000000|73.5|13701|-19.13|31|2024-04-30|15/03/2024||0.6436||9340000000|73.5|1|2024-02-02|15/12/2023||0.6889||9610000000|73.5|1
2024-01-22 18:50:02|09468|29715|VIPS|8.14B|8140000000|14.85|3230560|-0.99|41|2024-05-15|15/03/2024||4.31||28730000000|14.939999580383|1|2024-02-21|15/12/2023||5.03||33320000000|14.939999580383|1
2024-01-22 18:50:08|09469|1096151|1772|80.8B|80800000000|23.1|4921948|-64.68|30|2024-04-23|15/03/2024||0.3848||9090000000|23.10000038147|1|2024-03-29|15/12/2023||1.51||5500000000|23.10000038147|1
2024-01-22 18:50:14|09470|50049|0881|32.68B|32680000000|13.7|3334827|-68.18|27|2024-03-13|15/12/2023||1.16||85006000000|13.699999809265|1|2023-11-29|15/09/2023|||||18.559999465942|1
2024-01-22 18:50:18|09471|12865|COMI|230.69B|230690000000|77.02|6867330|63.96|31|2024-02-06|15/12/2023||2.38||15730000000|77|1|2023-11-03|15/09/2023|2.61|2.46|16150000000|16150000000|61.689998626709|1
2024-01-22 18:50:24|09472|996211|PTTEPn|589.54B|589540000000|148.5|7898319|-13.08|30|2024-01-31|15/12/2023||4.02||74810000000|148.5|1|2023-10-26|15/09/2023|4.56|4.73|77120000000|77500000000|170|1
2024-01-22 18:50:30|09473|102170|AC|428.29B|428290000000|691|254189|-9.4|37|2024-05-10|15/03/2024||18.58||84760000000|691|1|2024-03-14|15/12/2023||16.85||80570000000|691|1
2024-01-22 18:50:38|09474|13191|MARK|23.99B|23990000000|2.58|24191793|-16.08|43|2024-04-17|15/03/2024||||902000000|2.579999923706|1|2024-01-23|15/12/2023||0.01||1020000000|2.579999923706|1
2024-01-22 18:50:43|09475|13887|1919|156.09B|156090000000|7.82|22622718|-3.09|39|2024-03-29|15/12/2023||0.3||46190000000|7.8200001716614|1|2023-10-30|15/09/2023|0.34|0.57|42710000000|46990000000|7.9400000572205|1
2024-01-22 18:50:50|09476|50000|1193|49.75B|49750000000|21.5|3163318|-31.99|35|2024-04-08|15/03/2024|||||21.5|1|2024-03-22|15/12/2023||||53129000000|21.5|1
2024-01-22 18:50:55|09477|32499|0168|82.44B|82440000000|43.85|3284960|-40.8|41|2024-05-01|15/03/2024|||||43.849998474121|1|2024-03-27|15/12/2023||-0.6762||3540000000|43.849998474121|1
2024-01-22 18:51:04|09478|103623|4938|221.14B|221140000000|83|6675616|27.67|40|2024-05-09|15/03/2024||1.24||305320000000|83|1|2024-03-13|15/12/2023||1.81||353080000000|83|1
2024-01-22 18:51:09|09479|8544|0004|69.07B|69070000000|22.6|4275431|9.29|19|2023-03-09|15/12/2022|-0.58|0.99|9860000000|15780000000|17.180000305176|1|2022-08-10|15/06/2022|0.02|0.92|8210000000|11334000000|29.5|1
2024-01-22 18:51:15|09480|27075|BIMBOA|348.12B|348120000000|79.27|2102674|-7.93|43|2024-04-24|15/03/2024||1.02|||79.169998168945|1|2024-02-19|15/12/2023||1.25||110100000000|79.169998168945|1
2024-01-22 18:51:20|09481|50181|CLSJ|73.03B|73030000000|30,530|842498|12.14|19|2023-04-26|15/02/2023|4.72|441.00|20010000000|20772000000|26842|1|2022-10-20|15/08/2022|10.8|55.00|39590000000|21892000000|27724|1
2024-01-22 18:51:27|09482|9215|0836|71.87B|71870000000|14.94|8926750|-9.37|33|2024-03-21|15/12/2023|||||14.939999580383|1|2023-11-29|15/09/2023|||||15.420000076294|1
2024-01-22 18:51:33|09483|103223|2301|262.32B|262320000000|114.5|16465985|67.43|39|2024-04-25|15/03/2024||1.45||37190000000|114.5|1|2024-02-27|15/12/2023||1.86||41080000000|114.5|1
2024-01-22 18:51:40|09484|12547|EMAR|65.94B|65940000000|7.46|10763929|29.03|43|2024-05-09|15/03/2024||0.286||9700000000|7.460000038147|1|2024-02-14|15/12/2023||0.17||6810000000|7.460000038147|1
2024-01-22 18:51:47|09485|100117|1918|8.82B|8820000000|1.05|186894241|-74.89|24|2024-03-28|15/12/2023|||||1.0499999523163|1|2023-11-29|15/09/2023|||||2.4700000286102|1
2024-01-22 18:51:53|09486|941317|ALDAR|40.1B|40100000000|5.1|8034499|14.22|39|2024-05-14|15/03/2024||0.0974||4150000000|5.0999999046326|1|2024-02-15|15/12/2023||0.0971||3690000000|5.0999999046326|1
2024-01-22 18:52:00|09487|13894|3323|22.01B|22010000000|2.61|15068870|-61.83|35|2024-04-26|15/03/2024||0.08|||2.6099998950958|1|2024-03-22|15/12/2023||0.22||128047000000|2.6099998950958|1
2024-01-22 18:52:06|09488|41422|CHILE|10.00T|10000000000000|99|64651335|18.36|39|2024-05-02|15/03/2024||2.61||658890000000|99|1|2024-01-29|15/12/2023||3.4||765730000000|99|1
2024-01-22 18:52:12|09489|11169|ZAIN|2.28B|2280000000|528|4142374|-6.79|39|2023-05-10|15/03/2023|0.01|0.01|468400000|459500000|540|1|2023-02-08|15/12/2022|0.01|0.01|458300000|452190000|558|1
2024-01-22 18:52:19|09490|103446|2888|133.54B|133540000000|8.46|27046363|-6.13|40|2024-05-23|15/03/2024||0.19||4470000000|8.460000038147|1|2024-03-28|15/12/2023||0.2||-7570000000|8.460000038147|1
2024-01-22 18:52:26|09491|39228|MBT|4.34T|4340000000000|650.000|15|0|38|2022-11-15|15/09/2022||25.87||147780000000|5.5|1|2022-08-18|15/06/2022||21.73||138270000000|5.5|1
2024-01-22 18:52:32|09492|103399|2615|142.27B|142270000000|50.7|16765837|-30.43|40|2024-05-06|15/03/2024||-1.02||25950000000|50.700000762939|1|2024-03-13|15/12/2023||-0.69||24140000000|50.700000762939|1
2024-01-22 18:52:37|09493|990779|1548|32.40B|32400000000|15.42|9897305|-40.43|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2024-01-22 18:52:43|09494|18288|SAMD|728.47B|728470000000|107.4|15439943|47.26|37|2024-02-12|15/12/2023||1.17||248480000000|107.40000152588|1|2023-11-08|15/09/2023|0.3|1.26|234740000000|233500000000|91.949996948242|1
2024-01-22 18:52:47|09495|959032|0354|12.89B|12890000000|4.87|20509364|-25.36|18|2024-03-26|15/12/2023||0.16||10686000000|4.8699998855591|1|2023-11-15|15/09/2023||0.25||20005000000|6.3699998855591|1
2024-01-22 18:52:51|09496|1057321|GULFn|522.13B|522130000000|44.5|9407773|-16.2|0||
2024-01-22 18:53:44|09497|103273|2377|157.14B|157140000000|186|5937721|44.71|39|2024-04-25|15/03/2024||2.73||47610000000|186|1|2024-03-18|15/12/2023||2.85||50780000000|186|1
2024-01-22 18:53:51|09498|27014|ASURB|140.59B|140590000000|468.61|545202|-11.2|37|2024-04-22|15/03/2024||9.99||7000000000|468.88000488281|1|2024-02-22|15/12/2023||8.78||6260000000|468.88000488281|1
2024-01-22 18:53:59|09499|103739|8046|145.39B|145390000000|225|3852964|-5.54|34|2024-05-02|15/03/2024||1.32||9250000000|225|1|2024-02-23|15/12/2023||1.55||10360000000|225|1
2024-01-22 18:54:06|09500|103077|1476|146.51B|146510000000|534|567513|7.02|39|2024-05-02|15/03/2024||4.99||8290000000|534|1|2024-02-29|15/12/2023||5.58||8940000000|534|1
2024-01-22 18:54:13|09501|103341|2474|135.39B|135390000000|199|2613586|14|40|2024-05-01|15/03/2024||2.68||4210000000|199|1|2024-02-16|15/12/2023||3.42||4160000000|199|1
2024-01-22 18:54:19|09502|32490|0151|50.88B|50880000000|4.3|5870927|-20.63|24|2024-02-20|15/12/2023|||||4.3000001907349|1|2023-11-28|15/09/2023||0.14||10991000000|4.6599998474121|1
2024-01-22 18:54:25|09503|32484|0322|40.29B|40290000000|7.15|4862227|-44.78|31|2023-03-27|15/12/2022||0.27||41575000000|14.220000267029|1|2022-08-22|15/06/2022||0.18||37994000000|12.340000152588|1
2024-01-22 18:54:32|09504|42646|OTEr|5.42B|5420000000|13|383642|-10.19|42|2024-05-08|15/03/2024||0.33||818840000|13|1|2024-02-22|15/12/2023||0.3329||902720000|13|1
2024-01-22 18:54:38|09505|20685|DQ|1.34B|1340000000|19.93|1099169|-56.89|40|2024-05-22|15/03/2024||0.69||498700000|20.069999694824|1|2024-02-27|15/12/2023||0.84||529400000|20.069999694824|1
2024-01-22 18:54:44|09506|103731|6505|689.68B|689680000000|72.4|1896528|-13.12|40|2024-05-03|15/03/2024||0.7307||179810000000|72.400001525879|1|2024-03-07|15/12/2023||0.3756||183320000000|72.400001525879|1
2024-01-22 18:54:50|09507|102243|ICT|489.71B|489710000000|241|1476557|10.74|35|2024-05-09|15/03/2024||0.05|||241|1|2024-03-07|15/12/2023||0.05|||241|1
2024-01-22 18:54:56|09508|996212|PTTGCn|154.43B|154430000000|34.25|10103985|-31|31|2024-05-10|15/03/2024||1.59|||34.25|1|2024-02-12|15/12/2023||-0.1869||100080000000|34.25|1
2024-01-22 18:55:04|09509|100143|3888|25.13B|25130000000|18.72|5381301|-30.8|41|2024-05-21|15/03/2024||0.19||2280000000|18.719999313354|1|2024-03-20|15/12/2023||0.2||2510000000|18.719999313354|1
2024-01-22 18:55:09|09510|943516|2202|109.82B|109820000000|5.67|23135435|-63.29|38|2024-04-25|15/03/2024||0.2618||71390000000|5.6700000762939|1|2024-03-29|15/12/2023||0.5961||192390000000|5.6700000762939|1
2024-01-22 18:55:16|09511|49994|1066|24.91B|24910000000|5.45|6952174|-59.59|31|2024-03-26|15/12/2023||0.289||6784000000|5.4499998092651|1|2023-11-22|15/09/2023|||||7.4800000190735|1
2024-01-22 18:55:25|09512|49970|0270|36.42B|36420000000|5.57|9756760|-35.38|36|2024-03-29|15/12/2023||0.05|||5.5700001716614|1|2023-10-26|15/09/2023|0.2|0.25|||5.6199998855591|1
2024-01-22 18:55:31|09513|11115|AGLT|1.41B|1410000000|551|2518905|-6.68|42|2024-02-20|15/12/2023|||||551|1|2023-11-14|15/09/2023|||336000000|336000000|526|1
2024-01-22 18:55:38|09514|37875|LPPP|28.51B|28510000000|15,260|4245|43.49|50|2024-04-25|15/01/2024||267.13||4750000000|15260|1|2023-11-21|15/12/2023|282.04|276.14|4350000000|4670000000|14880|1
2024-01-22 18:55:45|09515|1012156|3105|64.01B|64010000000|151|6335|-16.39|31|2024-04-25|15/03/2024||0.3475||4190000000|151|1|2024-02-08|15/12/2023||0.7737||4690000000|151|1
2024-01-22 18:55:52|09516|49993|0998|260.19B|260190000000|3.54|23096938|-3.95|40|2024-03-22|15/12/2023||0.21|||3.539999961853|1|2023-10-26|15/09/2023|0.25|0.3|||3.5299999713898|1
2024-01-22 18:55:59|09517|102122|BIC_p1|31.28T|31280000000000|31,260.0|409486|-9.63|40|2024-05-08|15/03/2024||1419.92||6879340000000|31260|1|2024-02-22|15/12/2023||1267.84||6878480000000|31260|1
2024-01-22 18:56:05|09518|8781|GDRB|1.76T|1760000000000|9,470.0|162534|14.78|42|2024-02-29|15/12/2023||||201000000000|9470|1|2023-11-08|15/09/2023|294||188540000000|75100000000|8725|1
2024-01-22 18:56:11|09519|103111|1590|193.4B|193400000000|967|561292|-2.9|34|2024-04-24|15/03/2024||8.84||7600000000|967|1|2024-03-27|15/12/2023||8.62||7410000000|967|1
2024-01-22 18:56:16|09520|102253|JGS|292.94B|292940000000|38.95|1470407|-31.03|36|2024-03-27|15/12/2023||1.21||103190000000|38.950000762939|1|2023-11-14|15/09/2023|0.8596|0.8596|73230000000|73230000000|38|1
2024-01-22 18:56:20|09521|996198|DELTAn|1.05T|1050000000000|84.25|12615352|-2.33|0||
2024-01-22 18:56:26|09522|102109|ECO|93.75T|93750000000000|2,280.0|3872247|-17.06|40|2024-05-07|15/03/2024||98.25||36037940000000|2280|1|2024-02-27|15/12/2023||112.32||35804410000000|2280|1
2024-01-22 18:56:32|09523|103235|2324|163.83B|163830000000|37.6|42295002|58.86|40|2024-05-08|15/03/2024||0.4247||223180000000|37.599998474121|1|2024-03-22|15/12/2023||0.5491||253800000000|37.599998474121|1
2024-01-22 18:56:37|09524|50116|MRPJ|40.21B|40210000000|15,610|1174852|-5.79|30|2024-01-22|15/12/2023|||||15499|1|2023-11-22|15/09/2023|||||14639|1
2024-01-22 18:56:43|09525|953532|PHORq|10.03B|10030000000|0.05|384376|0|36|2024-03-20|15/12/2023||0.87|||0.05000000074506|1|2023-11-09|15/09/2023||0.83|||0.05000000074506|1
2024-01-22 18:56:50|09526|13192|COMB|22.43B|22430000000|5.542|2667303|7.53|43|2024-04-17|15/03/2024||||1271000000|5.5199999809265|1|2024-01-24|15/12/2023||0.118||1400000000|5.5199999809265|1
2024-01-22 18:56:56|09527|949921|3606|108.1B|108100000000|36.6|1735818|4|28|2023-03-29|15/12/2022||0.49||7539000000|33.950000762939|1|2022-10-27|15/09/2022||0.4666||7730000000|30.299999237061|1
2024-01-22 18:57:02|09528|996210|MINTn|153.88B|153880000000|27.5|12098314|-15.38|23|2023-05-08|15/03/2023|-0.26||31260000000|30274000000|33.25|1|2023-02-23|15/12/2022|0.28||34860000000|34291000000|33.5|1
2024-01-22 18:57:08|09529|50545|BKOM|141.55B|141550000000|750.5|127198|5.39|41|2024-05-03|15/03/2024||14.97||8890000000|750.5|1|2024-02-08|15/12/2023||18.14||9160000000|750.5|1
2024-01-22 18:57:15|09530|103615|4904|258.72B|258720000000|79.4|4764728|19.34|39|2024-02-27|15/12/2023||1.34||26200000000|79.400001525879|1|2023-11-02|15/09/2023|0.87|0.83|23220000000|22820000000|76.800003051758|1
2024-01-22 18:57:20|09531|996197|CPNn|291.72B|291720000000|65|7591681|-6.18|0||
2024-01-22 18:57:28|09532|100144|3898|40.46B|40460000000|18.24|2328590|-54.97|38|2024-03-29|15/12/2023||0.8||8350000000|18.239999771118|1|2023-10-26|15/09/2023|0.63|0.6067|5530000000|5000000000|24.5|1
2024-01-22 18:57:34|09533|102203|BPI|560.1B|560100000000|106.5|1940885|5.3|37|2024-04-25|15/03/2024||2.75||36060000000|106.5|1|2024-01-31|15/12/2023||2.53||35750000000|106.5|1
2024-01-22 18:57:40|09534|38047|0135|56.63B|56630000000|6.54|9885353|4.78|27|2024-03-19|15/12/2023||||98858000000|6.539999961853|1|2023-11-29|15/09/2023|||||7.0799999237061|1
2024-01-22 18:57:47|09535|50013|2338|126.93B|126930000000|12.48|10058355|2.53|41|2024-03-26|15/12/2023||0.2473||55400000000|12.479999542236|1|2023-10-30|15/09/2023|0.3|0.1667|54250000000|41670000000|11.760000228882|1
2024-01-22 18:57:55|09536|102982|1102|140.27B|140270000000|39.55|5964293|-7.62|40|2024-05-16|15/03/2024||0.5871||18690000000|39.549999237061|1|2024-03-01|15/12/2023||0.7125||21780000000|39.549999237061|1
2024-01-22 18:58:01|09537|961686|3908|118.02B|118020000000|8.92|9887713|-46.05|24|2024-03-29|15/12/2023||0.43||6880000000|8.920000076294|1|2023-10-30|15/09/2023|0.182|0.25|5040000000|4600000000|13.359999656677|1
2024-01-22 18:58:06|09538|8755|MOLB|1.80T|1800000000000|2,838.0|505878|5.5|43|2024-05-10|15/03/2024||237.21||2306550000000|2838|1|2024-02-16|15/12/2023||116.86||2357810000000|2838|1
2024-01-22 18:58:13|09539|940792|FUNO11|110.03B|110030000000|28.85|5878509|16.03|39|2024-04-25|15/03/2024||0.6485||6450000000|28.819999694824|1|2024-02-22|15/12/2023||0.6266||6290000000|28.819999694824|1
2024-01-22 18:58:19|09540|20261|EDU|11.91B|11910000000|68.6|1729627|62.81|43|2024-04-23|15/02/2024||0.69||941410000|68.599998474121|1|2024-01-23|15/11/2023||0.2433||815260000|68.599998474121|1
2024-01-22 18:58:24|09541|1169344|1024|178.62B|178620000000|41|18831028|-38.94|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|84.5|1|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000|239.80000305176|1
2024-01-22 18:58:28|09542|996199|EAn|140.19B|140190000000|37.75|10577713|-55.74|0||
2024-01-22 18:58:35|09543|103775|9910|157.01B|157010000000|159|1610105|-23.19|31|2024-05-03|15/03/2024||1.59||22230000000|159|1|2024-03-29|15/12/2023||1.61||23340000000|159|1
2024-01-22 18:58:39|09544|1167535|6618|84.82B|84820000000|26.6|4897047|-58.32|0||
2024-01-22 18:58:45|09545|951041|005387|38.91T|38910000000000|109,300|51471|37.42|36|2024-04-25|15/03/2024||11641.83||39671270000000|109300|1|2024-01-25|15/12/2023||10889.73||41728610000000|109300|1
2024-01-22 18:58:50|09546|13912|OPAr|5.86B|5860000000|16.06|442941|20.62|42|2024-03-27|15/12/2023|||||16.059999465942|1|2023-11-20|15/09/2023|0.2261|0.22|480990000|479600000|14.75|1
2024-01-22 18:58:57|09547|103782|9921|67.04B|67040000000|171|2193823|-21.6|39|2024-05-09|15/03/2024||2.02||18000000000|171|1|2024-03-22|15/12/2023||1.23||16790000000|171|1
2024-01-22 18:59:02|09548|49983|0656|33.75B|33750000000|4.12|2841733|-44.5|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2024-01-22 18:59:10|09549|103031|1402|162.17B|162170000000|30.3|8509607|-5.72|38|2024-05-09|15/03/2024||0.25||62850000000|30.299999237061|1|2024-03-28|15/12/2023||0.3967||66850000000|30.299999237061|1
2024-01-22 18:59:18|09550|103201|2049|77.83B|77830000000|220|1226198|7.2|40|2024-05-07|15/03/2024||1.64||6040000000|220|1|2024-02-28|15/12/2023||1.72||6120000000|220|1
2024-01-22 18:59:25|09551|49996|1099|55.49B|55490000000|17.78|5438225|-2.17|39|2024-03-22|15/12/2023||1.67||326614000000|17.780000686646|1|2023-10-28|15/09/2023|0.65||181980000000||19.879999160767|1
2024-01-22 18:59:31|09552|41434|COPEC|7.61T|7610000000000|5,855.00|502212|-6.57|42|2024-05-24|15/03/2024||0.1155||7290000000|5855|1|2024-02-29|15/12/2023||0.1312||7930000000|5855|1
2024-01-22 18:59:37|09553|1057034|ADNOCDIST|45.13B|45130000000|3.61|8519477|-21.19|29|2024-02-08|15/12/2023||0.04||8620000000|3.6099998950958|1|2023-11-09|15/09/2023|0.07|0.0477|8940000000|8320000000|3.5199999809265|1
2024-01-22 18:59:44|09554|19315|BIMAS|205.37B|205370000000|345.5|3895724|150.64|43|2024-05-06|15/03/2024||7.26||98700000000|345.5|1|2024-03-11|15/12/2023||6.92||84470000000|345.5|1
2024-01-22 18:59:51|09555|103588|3702|150.44B|150440000000|89.6|8712737|82.53|40|2024-05-09|15/03/2024||0.8575||158810000000|89.599998474121|1|2024-02-06|15/12/2023||1.82||175100000000|89.599998474121|1
2024-01-22 18:59:58|09556|103802|9945|100.48B|100480000000|35.45|5301435|-19.25|32|2024-03-12|15/12/2023|||||35.450000762939|1|2023-11-10|15/09/2023|||||34.349998474121|1
2024-01-22 19:00:05|09557|945817|MPHC|20.87B|20870000000|1.661|9123477|-22.4|26|2023-05-07|15/03/2023|0.02||270600000|375000000|2.0659999847412|1|2023-02-20|15/12/2022|0.02||300300000||2.079999923706|1
2024-01-22 19:00:09|09558|996204|HMPROn|139.4B|139400000000|10.6|20232578|-26.53|0||
2024-01-22 19:00:27|09559|41493|BSANTANDER|8.00T|8000000000000|42.45|132752153|32.82|43|2024-04-26|15/03/2024||0.9672||612290000000|42.450000762939|1|2024-02-02|15/12/2023||0.9578||563050000000|42.450000762939|1
2024-01-22 19:00:33|09560|103247|2344|116.62B|116620000000|27.9|39404860|31.67|39|2024-05-02|15/03/2024||0.0506||20020000000|27.89999961853|1|2024-02-02|15/12/2023||-0.0047||19880000000|27.89999961853|1
2024-01-22 19:00:41|09561|50010|2238|75.06B|75060000000|3.08|12170759|-43.01|42|2024-04-25|15/03/2024||0.15|||3.079999923706|1|2024-03-29|15/12/2023||0.115||41220000000|3.079999923706|1
2024-01-22 19:00:48|09562|48389|ATHM|3.11B|3110000000|24.41|431150|-32.74|42|2024-05-08|15/03/2024||3.52||1570000000|24.409999847412|1|2024-02-22|15/12/2023||4.22||1920000000|24.409999847412|1
2024-01-22 19:00:54|09563|985905|1579|9.64B|9640000000|9.94|4489828|-63.94|6|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2024-01-22 19:01:00|09564|943698|2408|214.70B|214700000000|69.3|14850452|20.1|38|2024-04-10|15/03/2024||-0.4425||10040000000|69.300003051758|1|2024-01-10|15/12/2023|-0.8|-0.625|8700000000|8880000000|72.599998474121|1
2024-01-22 19:01:05|09565|40109|YY|1.81B|1810000000|29.88|478824|-20.76|38|2023-03-13|15/12/2022|-0.27|1.66|604900000|4181000000|28.440000534058|1|2022-11-15|15/09/2022|0.96|2.70|586700000|4231000000|29.489999771118|1
2024-01-22 19:01:10|09566|27153|ORBIA|64.72B|64720000000|34.58|2184056|-10.66|42|2024-04-24|15/03/2024||0.0261||2110000000|34.450000762939|1|2024-02-21|15/12/2023||0.0029||1860000000|34.450000762939|1
2024-01-22 19:01:16|09567|1031093|NRPJ|73.55B|73550000000|5.8|1358873|13.43|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2024-01-22 19:01:23|09568|103526|3231|330.98B|330980000000|116.5|76245414|254.3|40|2024-05-10|15/03/2024||1.08||207590000000|116.5|1|2024-03-12|15/12/2023||1.18||234360000000|116.5|1
2024-01-22 19:01:30|09569|100059|0853|10.88B|10880000000|5.94|10061392|-75.66|27|2024-03-26|15/12/2023|||||5.9400000572205|1|2023-11-29|15/09/2023|||||12.739999771118|1
2024-01-22 19:01:36|09570|32483|0148|16.47B|16470000000|14.86|1144666|-49.79|30|2024-03-19|15/12/2023|||||14.859999656677|1|2023-10-19|15/09/2023|||||18.920000076294|1
2024-01-22 19:01:42|09571|19394|EREGL|147.14B|147140000000|42.04|73386607|2.83|43|2024-04-25|15/03/2024||0.1525||47790000000|42.040000915527|1|2024-02-08|15/12/2023||0.2694||48620000000|42.040000915527|1
2024-01-22 19:01:46|09572|1167533|1209|47.48B|47480000000|20.8|2687710|-50.11|0||
2024-01-22 19:01:52|09573|13896|ACBr|3.66B|3660000000|1.569|8615404|34.95|43|2024-05-16|15/03/2024||0.08||589390000|1.5685000419617|1|2024-03-07|15/12/2023||0.09||607870000|1.5685000419617|1
2024-01-22 19:02:01|09574|11105|BOUK|2.52B|2520000000|635|1971798|-17.45|37|2024-04-16|15/03/2024||||48000000|635|1|2024-01-23|15/12/2023||||58000000|635|1
2024-01-22 19:02:06|09575|50033|0425|13.27B|13270000000|11.42|2448327|-46.55|27|2024-03-19|15/12/2023||0.89||11826000000|11.420000076294|1|2023-11-29|15/09/2023|||||17.860000610352|1
2024-01-22 19:02:13|09576|103249|2347|119.76B|119760000000|71.8|3502033|16.45|40|2024-05-06|15/03/2024||1.22||95530000000|71.800003051758|1|2024-01-22|15/12/2023||1.27||104010000000|70.099998474121|1
2024-01-22 19:02:20|09577|103416|2801|187.85B|187850000000|17.30|9725719|-1.42|36|2024-02-23|15/12/2023|||||17.299999237061|1|2023-11-24|15/09/2023|||||17.75|1
2024-01-22 19:02:26|09578|946400|1816|162.93B|162930000000|2.04|33964081|10.31|23|2024-04-19|15/03/2024|||||2.039999961853|1|2024-03-28|15/12/2023||0.04|||2.039999961853|1
2024-01-22 19:02:31|09579|1056489|VBBR3|25.16B|25160000000|22.63|12069508|50|29|2024-05-08|15/03/2024||0.467||41610000000|22.450000762939|1|2024-03-04|15/12/2023||0.5101||43270000000|22.450000762939|1
2024-01-22 19:02:37|09580|101623|UNTR|84.44T|84440000000000|23,250|4801478|-10.08|41|2024-04-24|15/03/2024||949.01|||23250|1|2024-02-28|15/12/2023||1286.07||29280550000000|23250|1
2024-01-22 19:02:44|09581|101899|WB|1.97B|1970000000|8.36|1883657|-63.12|40|2024-05-23|15/03/2024||0.4403||423180000|8.3400001525879|1|2024-02-28|15/12/2023||0.5098||457620000|8.3400001525879|1
2024-01-22 19:02:49|09582|980706|SHINt|6.03B|6030000000|1.830|0|-12.38|0||
2024-01-22 19:02:55|09583|946385|1347|36.66B|36660000000|16|9721293|-39.97|18|2024-05-09|15/03/2024||-0.002||474720000|16|1|2024-02-07|15/12/2023||-0.0033||479040000|16|1
2024-01-22 19:03:02|09584|950590|8454|107.19B|107190000000|446|596599|-43.86|31|2024-04-24|15/03/2024||3.9||28080000000|446|1|2024-01-26|15/12/2023||4.64||34940000000|446|1
2024-01-22 19:03:09|09585|103711|6239|100.89B|100890000000|135|5307517|65.22|40|2024-04-23|15/03/2024||1.59||17660000000|135|1|2024-01-30|15/12/2023||5.09||18390000000|135|1
2024-01-22 19:03:16|09586|103770|9904|88.55B|88550000000|30.05|5795010|-11.66|37|2024-05-14|15/03/2024||0.7133||63900000000|30.049999237061|1|2024-03-27|15/12/2023||0.65||60970000000|30.049999237061|1
2024-01-22 19:03:23|09587|41445|ENELAM|10.19T|10190000000000|95|28949293|-12.82|43|2024-04-29|15/03/2024||2||2302610000000|94.998901367188|1|2024-02-28|15/12/2023||1.79||2265140000000|94.998901367188|1
2024-01-22 19:03:27|09588|1131572|3692|68.48B|68480000000|11.56|7848671|-26.43|0||
2024-01-22 19:03:33|09589|50190|OUTJ|63.58B|63580000000|4,150|1385026|22.92|17|2023-03-14|15/12/2022|0.89||11960000000||3551|1|2022-09-22|15/06/2022|-2.54||10680000000||2850|1
2024-01-22 19:03:39|09590|1054808|0772|27.32B|27320000000|26.7|3417093|-30.88|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2024-01-22 19:03:44|09591|996196|CPFn|145.9B|145900000000|17.7|11691395|-24.9|30|2024-02-21|15/12/2023|||||17.700000762939|1|2023-11-13|15/09/2023|-0.22|-0.2267|144500000000|144500000000|18.10000038147|1
2024-01-22 19:03:50|09592|990696|1268|4.81B|4810000000|3.69|7618145|-80.65|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2024-01-22 19:03:57|09593|13902|EURBr|6.62B|6620000000|1.79|4125265|47.83|41|2024-03-07|15/12/2023||0.0793||721590000|1.7860000133514|1|2023-11-07|15/09/2023|0.08|0.08|703000000|703050000|1.5499999523163|1
2024-01-22 19:04:04|09594|8768|PGN|29.76B|29760000000|5.15|5240520|0|38|2023-03-22|15/12/2022||||37340000000|5.1500000953674|1|2022-11-17|15/09/2022|||36770000000|40860000000|5.1500000953674|1
2024-01-22 19:04:11|09595|32496|1171|142.95B|142950000000|14.72|13662749|-43.85|43|2024-04-26|15/03/2024||0.65|||14.720000267029|1|2024-03-29|15/12/2023||0.63||82890000000|14.720000267029|1
2024-01-22 19:04:17|09596|50004|1339|199.23B|199230000000|2.29|23349269|-12.27|30|2024-03-27|15/12/2023||0.04||255284000000|2.289999961853|1|2023-10-30|15/09/2023|0.01||||2.6600000858307|1
2024-01-22 19:04:22|09597|27069|AC|303.81B|303810000000|179|1327274|13.46|43|2024-04-26|15/03/2024||2.3||52490000000|178.86999511719|1|2024-02-08|15/12/2023||2.44||53760000000|178.86999511719|1
2024-01-22 19:04:29|09598|27016|KOFUBL|32.49B|32490000000|154.73|520455|16.61|38|2024-04-24|15/03/2024||1.93||59860000000|154.61999511719|1|2024-02-22|15/12/2023||2.43||65150000000|154.61999511719|1
2024-01-22 19:04:35|09599|103253|2353|140.3B|140300000000|46.75|55552809|87.55|40|2024-05-08|15/03/2024||0.376||60830000000|46.75|1|2024-03-20|15/12/2023||0.4128||67310000000|46.75|1
2024-01-22 19:04:39|09600|1169116|RLX|2.63B|2630000000|1.72|8095961|-32.78|0||
2024-01-22 19:04:45|09601|996192|BHn|192.36B|192360000000|242|2679878|14.83|31|2024-04-25|15/03/2024||2.09|||242|1|2024-02-21|15/12/2023||2.3||6880000000|242|1
2024-01-22 19:04:51|09602|27018|GRUMAB|112.95B|112950000000|301.01|423642|12.11|38|2024-04-24|15/03/2024||4.93||29940000000|301.01000976562|1|2024-02-21|15/12/2023||5.62||30330000000|301.01000976562|1
2024-01-22 19:04:57|09603|19412|GARAN|261.66B|261660000000|62.4|34846933|154.3|42|2024-01-29|15/12/2023||4.95||39510000000|62.400001525879|1|2023-10-29|15/09/2023|5.59|5.56|47640000000|48190000000|49.119998931885|1
2024-01-22 19:05:04|09604|1155536|3759|44.22B|44220000000|11.56|5150178|-82.18|18|2024-03-28|15/12/2023||0.2868||3440000000|11.560000419617|1|2023-10-29|15/09/2023|0.2143|0.2904|3120000000|3480000000|17.39999961853|1
2024-01-22 19:05:09|09605|41449|FALABELLA|5.02T|5020000000000|2,000.00|1879994|8.11|43|2024-05-14|15/03/2024||20.62||2920200000000|2000|1|2024-02-27|15/12/2023||29.24||3206900000000|2000|1
2024-01-22 19:05:16|09606|102333|URC|247.05B|247050000000|113.5|1244199|-20.76|39|2024-04-30|15/03/2024||1.85|||113.5|1|2024-02-26|15/12/2023||1.79||44980000000|113.5|1
2024-01-22 19:05:21|09607|1167078|SCGP|136.3B|136300000000|31.75|8643284|-42.27|18|2024-01-23|15/12/2023||0.3199||31810000000|31.75|1|2023-11-07|15/09/2023|0.31|0.31|31570000000|31570000000|37.25|1
2024-01-22 19:05:27|09608|992637|051915|29.28T|29280000000000|255,500|19210|-9.27|31|2024-04-24|15/03/2024||6764.53||14139770000000|255500|1|2024-01-31|15/12/2023||4284.19||14278000000000|255500|1
2024-01-22 19:05:34|09609|13221|QFLS|15.88B|15880000000|15.97|762654|-11.78|38|2024-04-10|15/03/2024|||||15.970000267029|1|2024-01-22|15/12/2023|||||15.880000114441|1
2024-01-22 19:05:39|09610|13871|0257|14.68B|14680000000|2.39|13901331|-31.4|33|2024-03-06|15/12/2023|||||2.3900001049042|1|2023-11-29|15/09/2023|||||2.5899999141693|1
2024-01-22 19:05:47|09611|968969|HCM|2.28B|2280000000|13.15|134648|-17.61|30|2024-02-29|15/12/2023||-1.42||281900000|13.14999961853|1|2023-11-10|15/09/2023||0.0439||184380000|18.090000152588|1
2024-01-22 19:05:54|09612|27142|KIMBERA|118.58B|118580000000|38.58|4913285|6.01|43|2024-04-18|15/03/2024||0.6386||14260000000|38.560001373291|1|2024-01-18|15/12/2023|0.6015|0.582|13370000000|13450000000|37.520000457764|1
2024-01-22 19:06:00|09613|50075|3998|35.49B|35490000000|3.27|21320158|-21.77|8|2018-06-28|15/03/2018|0.04||5920000000||0.99800002574921|1|2017-12-20|15/09/2017|0.02||2960000000||0.66500002145767|1
2024-01-22 19:06:05|09614|980624|LHt|2.31B|2310000000|0.1990|0|-27.57|0||
2024-01-22 19:06:11|09615|8558|0144|41.98B|41980000000|10|3128568|-11.33|33|2024-03-29|15/12/2023||0.70||5815000000|10|1|2023-11-02|15/09/2023|||||9.8999996185303|1
2024-01-22 19:06:18|09616|103256|2356|200.9B|200900000000|56|54202919|101.95|40|2024-05-10|15/03/2024||0.3809||127340000000|56|1|2024-03-26|15/12/2023||0.489||126060000000|56|1
2024-01-22 19:06:24|09617|13193|QIIB|16.24B|16240000000|10.72|1134201|5.97|38|2024-01-24|15/12/2023||0.12||527380000|10.729999542236|1|2023-10-24|15/09/2023|0.232|0.232|477030000|477030000|9.2650003433228|1
2024-01-22 19:06:29|09618|996215|SCBn|353.55B|353550000000|105|9534024|-3.23|24|2022-07-21|15/06/2022||2.96||36990000000|90.75|1|2022-04-21|15/03/2022|3|2.98|37670000000|37010000000|88|1
2024-01-22 19:06:35|09619|12542|DISB|41.92B|41920000000|5.8|4077593|4.13|42|2024-01-23|15/12/2023||0.1944||2880000000|5.8000001907349|1|2023-10-30|15/09/2023|0.22|0.1904|2970000000|2750000000|5.2199997901917|1
2024-01-22 19:06:40|09620|102106|BIC|32.36T|32360000000000|33,640.0|106722|-22.65|40|2024-05-08|15/03/2024||1430.98||6949140000000|33640|1|2024-02-22|15/12/2023||1347.92||7090710000000|33640|1
2024-01-22 19:06:44|09621|996191|BEMn|113.87B|113870000000|7.45|20781263|-23.59|0||
2024-01-22 19:06:50|09622|50145|SPPJ|21.12B|21120000000|10,984|474090|-16.23|18|2023-06-06|15/03/2023|||||9148|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2024-01-22 19:06:57|09623|102329|TEL|280.01B|280010000000|1,296.00|55304|-13.01|40|2024-05-09|15/03/2024||31.01|||1296|1|2024-03-07|15/12/2023||27.04||53550000000|1296|1
2024-01-22 19:07:02|09624|27116|GFINBURO|272.11B|272110000000|44.57|1701443|19.02|40|2024-04-23|15/03/2024||1.22||11780000000|44.700000762939|1|2024-01-31|15/12/2023||1.32||13920000000|44.700000762939|1
2024-01-22 19:07:06|09625|1174644|DIDIY|17.83B|17830000000|3.51|3979824|-23.3|0||
2024-01-22 19:07:12|09626|50003|1336|78.97B|78970000000|12.8|4273308|-40.23|36|2024-04-25|15/03/2024||1.43|||12.800000190735|1|2024-03-28|15/12/2023||1.54||64679000000|12.800000190735|1
2024-01-22 19:07:19|09627|103254|2354|71.01B|71010000000|50.2|2246756|-4.79|40|2024-05-08|15/03/2024||1.21||18720000000|50.200000762939|1|2024-03-20|15/12/2023||1.32||30670000000|50.200000762939|1
2024-01-22 19:07:27|09628|103627|4958|95.91B|95910000000|101.5|3333833|-4.67|32|2024-05-08|15/03/2024||1.01||32650000000|101.5|1|2024-03-12|15/12/2023||4.19||53880000000|101.5|1
2024-01-22 19:07:33|09629|32493|1988|168.19B|168190000000|2.45|9530015|-13.99|42|2024-03-29|15/12/2023|||||2.4500000476837|1|2023-10-30|15/09/2023|0.275|0.3|||2.5599999427795|1
2024-01-22 19:07:41|09630|8813|CPS|7.10B|7100000000|11.07|1184526|-42.66|42|2024-03-21|15/12/2023||||3600000000|11.069999694824|1|2023-11-08|15/09/2023|||3460000000|3310000000|13.680000305176|1
2024-01-22 19:07:47|09631|13804|PGE|18.49B|18490000000|8.21|2309382|15.98|42|2024-03-19|15/12/2023|||||8.206000328064|1|2023-11-21|15/09/2023|||21510000000|22750000000|7.1999998092651|1
2024-01-22 19:07:53|09632|102252|JFC|290.96B|290960000000|259.8|783298|8.98|37|2024-05-08|15/03/2024||2.22|||259.79998779297|1|2024-04-09|15/12/2023||1.97|||259.79998779297|1
2024-01-22 19:07:59|09633|100134|2380|35.13B|35130000000|2.84|32559617|-18.31|21|2024-03-21|15/12/2023|||||2.8399999141693|1|2023-10-17|15/09/2023|||||2.8699998855591|1
2024-01-22 19:08:07|09634|102117|ISA|19.07T|19070000000000|17,220.0|311750|-20.28|33|2024-02-26|15/12/2023|||||17220|1|2023-11-01|15/09/2023|||3153000000000||14500|1
2024-01-22 19:08:12|09635|1073098|IQ|3.5B|3500000000|3.67|8464546|-35.68|29|2024-05-14|15/03/2024||0.7474||8120000000|3.6600000858307|1|2024-02-22|15/12/2023||0.6383||7850000000|3.6600000858307|1
2024-01-22 19:08:18|09636|49992|0966|20.49B|20490000000|5.7|3535831|-48.44|34|2024-04-05|15/03/2024|||||5.6999998092651|1|2024-03-20|15/12/2023||1.31||87487000000|5.6999998092651|1
2024-01-22 19:08:25|09637|1056073|6669|382.03B|382030000000|2,185.00|2700856|153.5|30|2024-05-02|15/03/2024||18.28||65800000000|2185|1|2024-02-28|15/12/2023||18.57||63140000000|2185|1
2024-01-22 19:08:30|09638|13876|0489|24.92B|24920000000|3.01|12672554|-34.04|23|2024-03-28|15/12/2023||0.27|||3.0099999904633|1|2023-10-27|15/09/2023|0.13|0.13|||3.329999923706|1
2024-01-22 19:08:38|09639|101622|UNVR|119.03T|1.1903E+14|3,120|13232084|-32.64|40|2024-02-09|15/12/2023||40.56||9623460000000|3120|1|2023-10-26|15/09/2023|35.24|37.47|10214000000000|10214000000000|4080|1
2024-01-22 19:08:45|09640|103208|2105|140.19B|140190000000|43.25|8397540|25.07|40|2024-05-09|15/03/2024||0.68||24720000000|43.25|1|2024-03-14|15/12/2023||0.585||25260000000|43.25|1
2024-01-22 19:08:50|09641|1170137|OR|219.6B|219600000000|18.1|14541970|-22.78|18|2024-05-07|15/03/2024||0.39|||18.10000038147|1|2024-02-14|15/12/2023||0.0935|||18.10000038147|1
2024-01-22 19:08:57|09642|943515|2196|60.32B|60320000000|14.02|1886419|-45.85|38|2024-04-24|15/03/2024||0.38||11360000000|14.020000457764|1|2024-03-27|15/12/2023||0.46||11530000000|14.020000457764|1
2024-01-22 19:09:02|09643|43472|||||||38|2024-05-07|15/03/2024||1632.33||4432780000000|49450|1|2024-02-07|15/12/2023||807.8||4455490000000|49450|1
2024-01-22 19:09:08|09644|100060|0867|27.81B|27810000000|11.34|3848502|-15.8|27|2024-03-12|15/12/2023||0.54||4227000000|11.340000152588|1|2023-11-29|15/09/2023|||||15.699999809265|1
2024-01-22 19:09:14|09645|50026|6837|106.98B|106980000000|3.59|5515163|-33.39|41|2024-04-26|15/03/2024||0.15||11930000000|3.5899999141693|1|2024-03-29|15/12/2023||0.0934||10010000000|3.5899999141693|1
2024-01-22 19:09:21|09646|103421|2823|150.33B|150330000000|30.55|124145600|0|26|2022-08-31|15/06/2022||0.8077|||30.549999237061|1|2022-06-01|15/03/2022||1.11|||30.549999237061|1
2024-01-22 19:09:27|09647|1156938|CRC|206.56B|206560000000|34.25|8808274|-18.5|23|2024-05-09|15/03/2024||0.41|||34.25|1|2024-02-23|15/12/2023||0.456||60085000000|34.25|1
2024-01-22 19:09:33|09648|9216|2600|85.13B|85130000000|3.2|14952089|-16.91|43|2024-04-23|15/03/2024||0.1227||74420000000|3.2000000476837|1|2024-03-28|15/12/2023||0.0515||72800000000|3.2000000476837|1
2024-01-22 19:09:39|09649|959057|6886|124.58B|124580000000|9.31|3533920|-4.9|30|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2024-01-22 19:09:46|09650|41419|CENCOSUD|4.28T|4280000000000|1,525.00|3427997|10.99|43|2024-05-23|15/03/2024||41.68||3751520000000|1525|1|2024-02-29|15/12/2023||53.45||4196280000000|1525|1
2024-01-22 19:09:51|09651|100021|0285|64.55B|64550000000|28.65|5405196|12.99|17|2024-03-26|15/12/2023||0.80||34890000000|28.64999961853|1|2023-10-30|15/09/2023|0.68||35960000000|35960000000|35.799999237061|1
2024-01-22 19:09:57|09652|962447|8464|99.92B|99920000000|341|528363|6.39|31|2024-05-01|15/03/2024||4.31||6600000000|341|1|2024-03-13|15/12/2023||5.28||7320000000|341|1
2024-01-22 19:10:03|09653|50105|HARJ|66.44B|66440000000|10,716|1764611|63.95|41|2024-04-19|15/03/2024|||||10716|1|2024-02-28|15/12/2023|||||10716|1
2024-01-22 19:10:09|09654|13890|2689|14.31B|14310000000|3.05|6935475|-57.18|18|2023-02-20|15/12/2022||0.53||34638000000|6.6399998664856|1|2022-09-26|15/06/2022||0.39||30053000000|5.5599999427795|1
2024-01-22 19:10:15|09655|19598|TUPRS|272.26B|272260000000|141.2|25137134|84.7|43|2024-05-08|15/03/2024||4.79||217400000000|141.19999694824|1|2024-02-14|15/12/2023||5.68||205190000000|141.19999694824|1
2024-01-22 19:10:20|09656|102172|AEV|275.37B|275370000000|49|724288|-16.44|36|2024-03-08|15/12/2023|||||49|1|2023-11-07|15/09/2023|||||46.049999237061|1
2024-01-22 19:10:27|09657|19576|TCELL|140.75B|140750000000|64.6|31738048|64.41|42|2024-02-15|15/12/2023||||28300000000|64.599998474121|1|2023-11-07|15/09/2023|2.5||25990000000|26040000000|51.349998474121|1
2024-01-22 19:10:32|09658|943491|1378|49.75B|49750000000|5.28|21050889|-38.21|16|2023-03-16|15/12/2022||0.52||58752000000|8.1199998855591|1|2022-08-22|15/06/2022||1.22||62387000000|7.6999998092651|1
2024-01-22 19:10:37|09659|1165549|9633|445.36B|445360000000|39.6|4460501|-8.73|0||
2024-01-22 19:10:44|09660|41412|BCI|4.52T|4520000000000|23,725.00|132125|-1.25|39|2024-05-01|15/03/2024||803.23||627700000000|23725|1|2024-02-01|15/12/2023||801.26||661230000000|23725|1
2024-01-22 19:10:48|09661|996194|BTSn|92.83B|92830000000|6.8|16484346|-20.47|0||
2024-01-22 19:10:54|09662|103354|2492|52.36B|52360000000|108.00|6336371|27.98|30|2024-02-23|15/12/2023||1.63|||108|1|2023-11-29|15/09/2023|2.18|2.18||8520000000|127|1
2024-01-22 19:10:59|09663|1097872|0780|33.96B|33960000000|15.06|4158418|-20.91|13|2024-03-19|15/12/2023||0.1865||2830000000|15.060000419617|1|2023-11-21|15/09/2023|0.2709|0.2534|3300000000|3220000000|14.760000228882|1
2024-01-22 19:11:06|09664|19263|AKBNK|208.62B|208620000000|40.06|96136575|141.13|42|2024-02-01|15/12/2023||2.94||31900000000|40.060001373291|1|2023-10-26|15/09/2023|3.93|3.93|45280000000|25030000000|29.60000038147|1
2024-01-22 19:11:10|09665|1116332|2013|4.89B|4890000000|1.75|18507586|-69.33|3|2023-03-27|15/12/2022||-0.18||1261000000|5.7199997901917|1|2022-08-16|15/06/2022||-0.22||1405000000|4.2600002288818|1
2024-01-22 19:11:15|09666|996222|TUn|71.68B|71680000000|15.4|16957418|-5.49|0||
2024-01-22 19:11:22|09667|943537|6881|97.89B|97890000000|3.57|17633274|-13.96|24|2024-03-29|15/12/2023||0.16|||3.5699999332428|1|2023-10-30|15/09/2023|0.16|0.18|8070000000||4.0500001907349|1
2024-01-22 19:11:26|09668|987127|1585|33.95B|33950000000|11.34|4971668|-32.41|4|2018-04-27|15/12/2017|0.08||4600000000||2.5899999141693|1|2017-09-28|15/06/2017|0.06||3250000000||2.7999999523163|1
2024-01-22 19:11:32|09669|1164099|3347|42.54B|42540000000|28.55|1203372|-72.73|30|2024-04-23|15/03/2024||0.728|||28.549999237061|1|2024-03-29|15/12/2023||0.5214||2110000000|28.549999237061|1
2024-01-22 19:11:38|09670|19470|KCHOL|390.78B|390780000000|154.3|14342675|90.16|42|2024-02-16|15/12/2023||5.64||262430000000|154.30000305176|1|2023-10-29|15/09/2023|14.32|5.64|396020000000|396020000000|138.80000305176|1
2024-01-22 19:11:45|09671|100147|||||||37|2024-03-23|15/12/2023||0.225||47630000000|3.9400000572205|1|2023-10-27|15/09/2023|0.081|0.153|44960000000|49690000000|4.5799999237061|1
2024-01-22 19:11:50|09672|992636|005385|38.91T|38910000000000|108,100|37579|36.39|31|2024-04-25|15/03/2024||11641.83||39671270000000|108100|1|2024-01-25|15/12/2023||10889.73||41728610000000|108100|1
2024-01-22 19:11:57|09673|13213|QGTS|20.45B|20450000000|3.693|6635548|-5.38|38|2024-04-15|15/03/2024||||877000000|3.6909999847412|1|2024-02-19|15/12/2023||0.07||887000000|3.6909999847412|1
2024-01-22 19:12:04|09674|13873|0358|52.37B|52370000000|10.1|3840878|-23.76|36|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2024-01-22 19:12:09|09675|943151|MOMO|1.15B|1150000000|6|1141458|-40.91|37|2024-03-21|15/12/2023||2.48||2910000000|6|1|2023-12-08|15/09/2023|3.05|2.37|3040000000|2950000000|6.5700001716614|1
2024-01-22 19:12:15|09676|13879|0763|113.25B|113250000000|14.08|5859726|-25.94|42|2024-04-24|15/03/2024||0.455||28430000000|14.079999923706|1|2024-03-09|15/12/2023||0.45||32580000000|14.079999923706|1
2024-01-22 19:12:21|09677|27161|PEOLES|82.99B|82990000000|208.28|229354|-26.72|36|2024-05-01|15/03/2024||0.19|||208.2799987793|1|2024-02-27|15/12/2023||0.03|||208.2799987793|1
2024-01-22 19:12:28|09678|101574|SMGR|40.51T|40510000000000|6,000|5060078|-14.18|40|2024-02-26|15/12/2023||147.41||10916180000000|6000|1|2023-11-01|15/09/2023|125.56|130.27|10629000000000|10629000000000|6100|1
2024-01-22 19:12:34|09679|1012967|8299|105.52B|105520000000|534|2200|44.74|31|2024-05-03|15/03/2024||6.15||14260000000|534|1|2024-03-28|15/12/2023||6.31||15190000000|534|1
2024-01-22 19:12:40|09680|941307|ADIB|40.02B|40020000000|11.02|2073561|20|38|2024-02-05|15/12/2023||0.3108||2220000000|11.020000457764|1|2023-10-30|15/09/2023|0.346|0.3044|3270000000|2260000000|9.8999996185303|1
2024-01-22 19:12:47|09681|949918|1776|101.1B|101100000000|7.51|2143400|-41.14|35|2024-03-29|15/12/2023||0.25||6680000000|7.5100002288818|1|2023-10-30|15/09/2023|0.14|0.2733|4780000000|6350000000|10.020000457764|1
2024-01-22 19:12:53|09682|1156244|IMAB|139.43M|139430000|1.68|634640|-77.22|15|2024-03-27|15/12/2023||-1.11||0.00|1.6799999475479|1|2023-11-29|15/09/2023||-0.1279||0.00|1.5499999523163|1
2024-01-22 19:12:59|09683|996220|TOPn|117.28B|117280000000|52.5|7121186|-9.01|31|2024-05-10|15/03/2024||2.22|||52.5|1|2024-02-16|15/12/2023||0.7968||117050000000|52.5|1
2024-01-22 19:13:04|09684|987131|2588|37.44B|37440000000|53.95|431151|-16.18|4|2018-04-24|15/12/2017|0.5|0.41|676300000|755800000|46|1|2017-09-26|15/06/2017|0.35|0.35|607300000|728660000|41.200000762939|1
2024-01-22 19:13:10|09685|100112|1882|24.99B|24990000000|15.66|1067539|-30.36|27|2024-03-18|15/12/2023||0.82||6980000000|15.659999847412|1|2023-11-29|15/09/2023|||||20.10000038147|1
2024-01-22 19:13:17|09686|996206|IVLn|131.94B|131940000000|23.5|15084690|-44.14|31|2024-05-09|15/03/2024||0.36|||23.5|1|2024-02-22|15/12/2023||0.26|||23.5|1
2024-01-22 19:13:23|09687|101565|TOWR|47.56T|47560000000000|955|22970206|-17.18|41|2024-04-29|15/03/2024||17.3|||955|1|2024-02-28|15/12/2023||18.15||2938680000000|955|1
2024-01-22 19:13:29|09688|41416|CMPC|3.87T|3870000000000|1,546.00|1876967|6.49|42|2024-05-02|15/03/2024||0.03||2020000000|1546|1|2024-01-25|15/12/2023||0.0315||1910000000|1546|1
2024-01-22 19:13:36|09689|100063|0884|2.09B|2090000000|0.2|62055291|-82.05|19|2024-03-14|15/12/2023||0.15||47408000000|0.20100000500679|1|2023-11-03|15/09/2023|||||0.20000000298023|1
2024-01-22 19:13:42|09690|49978|0392|33.08B|33080000000|26.25|1259737|-0.91|19|2023-03-31|15/12/2022|2.02||46310000000||28.200000762939|1|2022-08-31|15/06/2022|3.99||45990000000||23.85000038147|1
2024-01-22 19:13:47|09691|986165|GPSC|134.64B|134640000000|47.75|11026482|-32.76|31|2024-05-06|15/03/2024||0.2701||23050000000|47.75|1|2024-02-09|15/12/2023||0.3192||28000000000|47.75|1
2024-01-22 19:13:53|09692|102269|MBT|255.83B|255830000000|56.9|2384422|-2.6|37|2024-05-06|15/03/2024||2.53||35610000000|56.900001525879|1|2024-02-28|15/12/2023||2.4||34770000000|56.900001525879|1
2024-01-22 19:13:59|09693|1153017|6110|47.81B|47810000000|4.91|5071280|-29.75|12|2024-01-31|15/11/2023|||||4.9099998474121|1|2023-10-18|15/08/2023|||||5.7199997901917|1
2024-01-22 19:14:05|09694|1012475|4743|81.24B|81240000000|179.5|4587|-28.22|31|2024-05-09|15/03/2024||-0.365||28000000|179.5|1|2024-02-23|15/12/2023||-0.25||28000000|179.5|1
2024-01-22 19:14:11|09695|13898|BABr|3.59B|3590000000|26.48|206015|55.42|39|2024-04-09|15/12/2023|||||26.479999542236|1|2023-11-24|15/09/2023|||423700000|423700000|25.079999923706|1
2024-01-22 19:14:18|09696|993042|2633|167.16B|167160000000|29.70|3014526|2.06|30|2024-02-21|15/12/2023||0.32||13260000000|29.700000762939|1|2023-11-29|15/09/2023||0.3||12500000000|30.14999961853|1
2024-01-22 19:14:23|09697|990999|6865|59.2B|59200000000|14.94|6212922|-37.93|17|2024-03-27|15/12/2023||0.3955||5170000000|14.939999580383|1|2023-10-30|15/09/2023|0.39|0.3137|6210000000|5260000000|14.079999923706|1
2024-01-22 19:14:30|09698|100027|0371|17.68B|17680000000|1.76|18331495|-13.46|24|2024-03-27|15/12/2023|||||1.7599999904633|1|2023-11-29|15/09/2023|||||1.5900000333786|1
2024-01-22 19:14:34|09699|1097548|QFIN|2.25B|2250000000|13.94|605035|-35.68|22|2024-05-22|15/03/2024||7.2|||13.909999847412|1|2024-03-07|15/12/2023||7.61||4260000000|13.909999847412|1
2024-01-22 19:14:41|09700|50001|1313|8.8B|8800000000|1.26|14389674|-71.61|40|2024-04-26|15/03/2024||0.04|||1.2599999904633|1|2024-03-08|15/12/2023||0.12||18447000000|1.2599999904633|1
2024-01-22 19:14:49|09701|32486|0902|116.25B|116250000000|4.12|33987952|10.61|42|2024-03-20|15/12/2023||0.17|||4.1199998855591|1|2023-10-24|15/09/2023|0.35|0.22|65290000000|126030000000|3.4300000667572|1
2024-01-22 19:14:55|09702|27162|PINFRA|72.18B|72180000000|171.33|296410|-5.4|39|2024-04-24|15/03/2024||4||3820000000|168.64999389648|1|2024-02-22|15/12/2023||4.39||3970000000|168.64999389648|1
2024-01-22 19:15:02|09703|50070|3311|39.55B|39550000000|7.75|3062602|-12.58|42|2024-04-17|15/03/2024|||||7.75|1|2024-03-22|15/12/2023||0.92||64800000000|7.75|1
2024-01-22 19:15:06|09704|1156255|9922|6.85B|6850000000|4.77|14491638|-77.02|0||
2024-01-22 19:15:11|09705|1075240|1833|14.25B|14250000000|12.74|3395418|-37|2|2023-03-15|15/12/2022|||||18.260000228882|1|2020-08-20|15/06/2020|||||116|1
2024-01-22 19:15:18|09706|13875|0390|140.95B|140950000000|3.09|13646090|-27.4|39|2024-03-29|15/12/2023||0.375||670482000000|3.0899999141693|1|2023-10-30|15/09/2023|0.308|0.365|293450000000||3.8099999427795|1
2024-01-22 19:15:25|09707|943517|2208|29.38B|29380000000|2.78|4675395|-63.77|36|2024-04-24|15/03/2024||0.38|||2.7799999713898|1|2024-03-29|15/12/2023||0.2427|||2.7799999713898|1
2024-01-22 19:15:28|09708|1137422|1951|6.37B|6370000000|2.34|12924460|-67.07|0||
2024-01-22 19:15:34|09709|1173226|361610|5.14T|5140000000000|72,100|108568|13.06|16|2024-05-10|15/03/2024||287.63||214590000000|72100|1|2024-01-25|15/12/2023||249.51||194350000000|72100|1
2024-01-22 19:15:41|09710|100132|2357|22.08B|22080000000|2.77|6105210|-27.18|22|2024-03-14|15/12/2023|||||2.7699999809265|1|2023-11-29|15/09/2023|||||3.6600000858307|1
2024-01-22 19:15:45|09711|980622|KTCt|3.09B|3090000000|1.110|0|-31.48|0||
2024-01-22 19:15:51|09712|32318|BVN|3.58B|3580000000|14.615|2125505|78.73|39|2024-04-25|15/03/2024||0.1611||226440000|14.595000267029|1|2024-02-22|15/12/2023||0.2042|||14.595000267029|1
2024-01-22 19:15:59|09713|13212|QEWC|19.14B|19140000000|17.4|613751|-2.25|42|2024-02-12|15/12/2023||0.32||821000000|17.39999961853|1|2023-10-22|15/09/2023|0.31|0.31|798060000|798120000|17.329999923706|1
2024-01-22 19:16:04|09714|943455|0696|21.8B|21800000000|7.45|2964355|-50.3|17|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2024-01-22 19:16:10|09715|13200|BRES|11.21B|11210000000|2.890|3303953|-0.17|40|2024-04-15|15/03/2024|||||2.8819999694824|1|2024-02-12|15/12/2023|||||2.8819999694824|1
2024-01-22 19:16:16|09716|1075456|MTC|86.39B|86390000000|40.75|9895170|8.92|30|2024-02-20|15/12/2023||0.6036||5500000000|40.75|1|2023-11-07|15/09/2023|0.61|0.61|5300000000|5300000000|40|1
2024-01-22 19:16:21|09717|1052239|6060|19.34B|19340000000|13.16|1598161|-48.8|5|2018-04-23|15/12/2017|-0.77||5580000000||59.099998474121|1|2017-09-29|15/06/2017|-0.07||1400000000||65.199996948242|1
2024-01-22 19:16:27|09718|943563|8083|2.7B|2700000000|0.082|70392629|-67.04|28|2024-03-26|15/12/2023|||||0.08200000226498|1|2023-11-09|15/09/2023|-0.0001||383730000||0.13500000536442|1
2024-01-22 19:16:34|09719|29752|TAL|7.1B|7100000000|10.73|7224698|41.84|42|2024-04-25|15/02/2024||-0.018||372220000|10.720000267029|1|2024-01-25|15/11/2023||-0.0138||331990000|10.720000267029|1
2024-01-22 19:16:40|09720|50044|0754|13.39B|13390000000|3.53|843517|-52.89|16|2023-03-30|15/12/2022|0.83||14080000000||5.9499998092651|1|2022-08-30|15/06/2022|2.45||13170000000||11.238479667664|0.68870523415978
2024-01-22 19:16:48|09721|102239|GLO|252.4B|252400000000|1,750.00|30227|-16.78|40|2024-05-08|15/03/2024||29.45|||1750|1|2024-02-05|15/12/2023||50.35||46230000000|1750|1
2024-01-22 19:16:54|09722|49987|0817|7.56B|7560000000|0.56|42595732|-68.11|12|2023-03-29|15/12/2022||0.23||63000000000|1.5900000333786|1|2022-03-21|15/12/2021||0.24||57591000000|2.4300000667572|1
2024-01-22 19:17:00|09723|50015|2883|57.83B|57830000000|6.9|4589823|-22.92|42|2024-04-25|15/03/2024||0.69|||6.9000000953674|1|2024-03-27|15/12/2023||0.2|||6.9000000953674|1
2024-01-22 19:17:06|09724|16431|JOBS|4.11B|4110000000|60.90|833665|0|36|2022-08-04|15/06/2022||3.74|||60.900001525879|1|2022-05-09|15/03/2022||2.17|||60.900001525879|1
2024-01-22 19:17:12|09725|100140|3360|24.47B|24470000000|5.67|5403863|-21.98|6|2018-04-12|15/12/2017|0.42||9810000000||8.8199996948242|1|2017-09-07|15/06/2017|0.42||8970000000||6.9400000572205|1
2024-01-22 19:17:17|09726|11298|MABK|1.04B|1040000000|789|927348|1.03|30|2024-01-31|15/12/2023|||||789|1|2023-11-13|15/09/2023|||||818|1
2024-01-22 19:17:23|09727|41641|TLMM|22.72B|22720000000|5.92|3595167|13.1|43|2024-05-22|15/03/2024||0.08|||5.9200000762939|1|2024-02-23|15/12/2023||0.0666||2810000000|5.9200000762939|1
2024-01-22 19:17:30|09728|102753|SAWAD|52.52B|52520000000|38.25|9730121|-25.59|30|2024-02-28|15/12/2023||1.14||4950000000|38.25|1|2023-11-14|15/09/2023|1.01|1.01|4560000000|4730000000|45|1
2024-01-22 19:17:37|09729|20886|NOAH|768.91M|768910000|11.57|58093|-33.24|38|2024-03-11|15/12/2023|||||11.569999694824|1|2023-11-30|15/09/2023|0.46||102800000|127050000|13.699999809265|1
2024-01-22 19:17:43|09730|50060|1888|16.13B|16130000000|5.17|3662731|-44.11|17|2023-03-18|15/12/2022|0.03||9190000000||10.260000228882|1|2022-08-29|15/06/2022|0.59||13180000000||7.3099999427795|1
2024-01-22 19:17:49|09731|50062|2128|9.99B|9990000000|3.22|6548793|-62.05|20|2024-03-25|15/12/2023|||||3.2200000286102|1|2023-11-29|15/09/2023|||||4.3800001144409|1
2024-01-22 19:17:55|09732|100076|1030|6.78B|6780000000|0.96|25174985|-66.98|6|2023-03-30|15/12/2022||0.21||84808000000|2.1099998950958|1|2018-03-27|15/12/2017|0.61||29390000000||6.5300002098083|1
2024-01-22 19:18:01|09733|27112|GCARSOA1|349.51B|349510000000|154.85|454656|71.62|39|2024-02-23|15/12/2023|||||155.2799987793|1|2023-10-25|15/09/2023||1.65||51900000000|120.59999847412|1
2024-01-22 19:18:04|09734|1123795|6185|9.27B|9270000000|16.74|1383467|-75.29|14|2024-03-28|15/12/2023||-0.1973||339080000|16.739999771118|1|2023-10-30|15/09/2023|-0.58|-0.2134|149720000|118720000|24|1
2024-01-22 19:18:10|09735|49976|0336|7.59B|7590000000|2.350|931224|-45.98|18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2024-01-22 19:18:17|09736|103642|5269|133.52B|133520000000|1,925.00|1342408|137.62|31|2024-05-13|15/03/2024||8.98||1590000000|1925|1|2024-02-28|15/12/2023||9.81||1640000000|1925|1
2024-01-22 19:18:26|09737|49986|0813|1.59B|1590000000|0.42|9729150|-89.82|27|2024-03-26|15/12/2023|||||0.42500001192093|1|2023-11-29|15/09/2023|||||0.6700000166893|1
2024-01-22 19:18:31|09738|996193|BJCn|125.88B|125880000000|25|4585935|-30.14|0||
2024-01-22 19:18:36|09739|1061944|3319|3.96B|3960000000|2.8|8729486|-71.58|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2024-01-22 19:18:42|09740|8576|1199|18.82B|18820000000|5.28|4811326|-17.48|42|2024-03-28|15/12/2023||0.05||770050000|5.2800002098083|1|2023-10-26|15/09/2023|0.0238||358900000||4.5|1
2024-01-22 19:18:48|09741|13219|ORDS|34.59B|34590000000|10.8|1413190|14.59|42|2024-02-12|15/12/2023||||5785000000|10.800000190735|1|2023-10-29|15/09/2023|0.27||5830000000|5767000000|8.9230003356934|1
2024-01-22 19:18:54|09742|943487|1359|25.57B|25570000000|0.67|25164380|-41.53|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2024-01-22 19:19:00|09743|17499|VNET|566.2M|566200000|1.95|2289053|-65.89|42|2024-03-05|15/12/2023||-0.8328||2090000000|1.9299999475479|1|2023-11-15|15/09/2023|-0.36|-0.32|1890000000|1990000000|3.3800001144409|1
2024-01-22 19:19:06|09744|101612|TBIG|44.37T|44370000000000|1,960|5928333|-16.06|40|2024-03-19|15/12/2023||12.41||1672660000000|1960|1|2023-11-28|15/09/2023|19.61|12.77|1672840000000|1649330000000|2070|1
2024-01-22 19:19:11|09745|102115|SIS|16.84T|16840000000000|32,000.0|12924|-20.56|37|2024-02-26|15/12/2023|||||32000|1|2023-11-14|15/09/2023|||||32960|1
2024-01-22 19:19:18|09746|996200|EGCOn|67.91B|67910000000|129|1383552|-26.14|31|2024-05-08|15/03/2024||4.27|||129|1|2024-02-21|15/12/2023||-1.11|||129|1
2024-01-22 19:19:24|09747|19564|SISE|146.73B|146730000000|47.82|30702598|10.04|41|2024-03-05|15/12/2023|||||47.819999694824|1|2023-10-27|15/09/2023||1.41|36410000000|35960000000|49.099998474121|1
2024-01-22 19:19:30|09748|50023|3900|13.98B|13980000000|5.52|8336862|-50.49|22|2024-03-25|15/12/2023||1.01||83391000000|5.5199999809265|1|2023-11-29|15/09/2023|||||8.5500001907349|1
2024-01-22 19:19:36|09749|49985|0753|108.77B|108770000000|4.38|8018162|-39.95|42|2024-04-26|15/03/2024||0.8495||42440000000|4.3800001144409|1|2024-03-29|15/12/2023||-0.0005||39660000000|4.3800001144409|1
2024-01-22 19:19:42|09750|19410|FROTO|279.85B|279850000000|796.5|1075225|59.11|42|2024-02-13|15/12/2023||19.96||106660000000|796.5|1|2023-10-26|15/09/2023|37.09|20.05|86110000000|85350000000|819.14001464844|1
2024-01-22 19:19:46|09751|985911|2869|7.69B|7690000000|2.43|5356752|-56.38|5|2018-04-23|15/12/2017|0.08||2940000000||6.5599999427795|1|2017-08-28|15/06/2017|0.06||2200000000||4.5100002288818|1
2024-01-22 19:19:50|09752|1167322|1516|4.55B|4550000000|1.49|17064628|-61.33|0||
2024-01-22 19:19:58|09753|8747|OPL|11.19B|11190000000|8.53|1708137|22|43|2024-04-23|15/03/2024||||3140000000|8.5299997329712|1|2024-02-14|15/12/2023||||3370000000|8.5299997329712|1
2024-01-22 19:20:04|09754|1017399|200596|106.45B|106450000000|101.31|110401|-25.26|27|2024-04-27|15/12/2023||1.19||4570000000|101.30999755859|1|2023-10-28|15/09/2023|1.95|1.95|4640000000|4640000000|121.33000183105|1
2024-01-22 19:20:11|09755|41695|QRES|14.26B|14260000000|5.86|2775087|-1.84|30|2024-02-27|15/12/2023|||||5.8600001335144|1|2023-11-29|15/09/2023|0.05||1690000000|1690000000|5.4099998474121|1
2024-01-22 19:20:16|09756|990486|0839|10.44B|10440000000|4.09|7927581|-67.59|4|2018-04-26|15/12/2017|0.15||543800000||10.760000228882|1|2017-12-05|15/06/2017|0.13||405400000||1.6599999666214|1
2024-01-22 19:20:23|09757|41417|CCU|2.02T|2020000000000|5,456.00|692591|-8.84|41|2024-05-08|15/03/2024||148.5||664980000000|5456|1|2024-02-28|15/12/2023||116.95||808750000000|5456|1
2024-01-22 19:20:30|09758|102406|ABPIFu|324M|324000000|0.54|1000591|0|23|2022-11-11|15/09/2022|-0.26||8710||0.62000000476837|1|2022-08-10|15/06/2022|-0.62||10240||1.2799999713898|1
2024-01-22 19:20:35|09759|996175|CUERVO|114.16B|114160000000|31.340|2515678|-29.94|30|2024-04-25|15/03/2024||0.3154|||31.340000152588|1|2024-02-29|15/12/2023||0.3844||13240000000|31.340000152588|1
2024-01-22 19:20:39|09760|1163142|9668|18.29B|18290000000|1.03|1933390|-27.63|0||
2024-01-22 19:20:45|09761|1156026|BAM|25.86B|25860000000|8|10897208|-50|21|2024-02-23|15/12/2023|||||8|1|2023-11-10|15/09/2023|0.12|0.1067|2330000000|2280000000|8.25|1
2024-01-22 19:20:52|09762|100135|2607|57.84B|57840000000|10.48|2075061|-23.73|35|2024-04-26|15/03/2024||0.53|||10.479999542236|1|2024-03-29|15/12/2023||0.425||62850000000|10.479999542236|1
2024-01-22 19:20:57|09763|1166826|PANOx|1.98B|1980000000|8.60|500|0|7|2022-05-13|15/03/2022||192||1095780000000|8.6000003814697|1|2022-02-11|15/12/2021||174|1478000000000|1478000000000|8.6000003814697|1
2024-01-22 19:21:01|09764|1159521|9926|34.4B|34400000000|40.9|4877000|-13.28|0||
2024-01-22 19:21:08|09765|978768|MONET|48.80B|48800000000|95.3|344765|21.37|31|2024-04-25|15/03/2024||1.94||3020000000|95.300003051758|1|2024-02-02|15/12/2023||2.45||3000000000|95.300003051758|1
2024-01-22 19:21:13|09766|946383|1060|11.8B|11800000000|0.4|56955632|-35.82|5|2018-05-07|15/03/2018|-0.03||936600000||0.91000002622604|1|2018-03-28|15/12/2017|-0.02||1300000000||1.0199999809265|1
2024-01-22 19:21:18|09767|50036|0576|32.6B|32600000000|5.44|8823337|-18.91|30|2024-03-20|15/12/2023|||||5.4400000572205|1|2023-10-31|15/09/2023|||||5.8600001335144|1
2024-01-22 19:21:25|09768|943535|6818|180.85B|180850000000|2.14|7627642|-12.7|33|2023-03-23|15/12/2022||0.18|||2.4000000953674|1|2022-10-28|15/09/2022||0.21||151632000000|2.1199998855591|1
2024-01-22 19:21:31|09769|49966|0123|16.91B|16910000000|4.2|8999431|-56.7|19|2023-03-08|15/12/2022|||||11.889758110046|1|2022-08-15|15/06/2022|||||8.9077920913696|1
2024-01-22 19:21:37|09770|100093|1208|17.14B|17140000000|1.98|10662927|-21.35|15|2023-03-22|15/12/2022||0.01||1808000000|2.1800000667572|1|2022-08-18|15/06/2022||0.04||2258000000|2.25|1
2024-01-22 19:21:43|09771|1096081|1787|90.47B|90470000000|11.36|2615601|-23.75|29|2024-04-26|15/03/2024||0.1528|||11.359999656677|1|2024-03-29|15/12/2023||0.1201|||11.359999656677|1
2024-01-22 19:21:48|09772|943529|3380|2.93B|2930000000|0.53|9397768|-58.82|9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2024-01-22 19:21:53|09773|100007|0152|15.2B|15200000000|6.35|10058055|-21.71|35|2024-03-26|15/12/2023|||||6.3499999046326|1|2023-10-27|15/09/2023|0.2757||2400000000||5.0199999809265|1
2024-01-22 19:22:01|09774|100043|0694|9.48B|9480000000|2.07|18198492|-64.08|26|2024-03-27|15/12/2023|||||2.0699999332428|1|2023-10-30|15/09/2023|||||2.829999923706|1
2024-01-22 19:22:06|09775|1161535|DADA|526.64M|526640000|2.01|2711248|-86.67|13|2024-03-05|15/12/2023||0.3693||3130000000|2.0099999904633|1|2023-11-14|15/09/2023|-0.16|-0.03|2870000000|2870000000|3.5599999427795|1
2024-01-22 19:22:11|09776|102271|MER|433.93B|433930000000|385|200036|33.59|37|2024-04-29|15/03/2024||5.86||107190000000|385|1|2024-02-26|15/12/2023||5.74||105760000000|385|1
2024-01-22 19:22:15|09777|1161009|KC|599.04M|599040000|2.62|1288748|-45.47|13|2024-03-12|15/12/2023||-1.25||1710000000|2.5999999046326|1|2023-11-21|15/09/2023|-0.22|-0.22|1630000000|1790000000|5.5100002288818|1
2024-01-22 19:22:20|09778|959048|1530|13.62B|13620000000|5.68|8469673|-32.17|22|2024-03-25|15/12/2023|||||5.6799998283386|1|2023-11-15|15/09/2023|||||6.8600001335144|1
2024-01-22 19:22:26|09779|100010|0177|54B|54000000000|7.3|3470712|-5.12|38|2024-04-29|15/03/2024||0.2588||3550000000|7.3000001907349|1|2024-03-30|15/12/2023||0.1204||3480000000|7.3000001907349|1
2024-01-22 19:22:32|09780|49967|0165|6.61B|6610000000|3.92|925775|-34.78|31|2024-04-05|15/03/2024|||||3.920000076294|1|2024-03-15|15/12/2023|||||3.920000076294|1
2024-01-22 19:22:37|09781|996209|KTBn|237.37B|237370000000|16.2|36390106|5.85|0||
2024-01-22 19:22:43|09782|1167066|LU|1.25B|1250000000|2.18|7393727|-79.2|15|2024-03-05|15/12/2023||0.3331||7420000000|2.1800000667572|1|2023-11-13|15/09/2023|0.16|1.07|8050000000|8800000000|1.0099999904633|4
2024-01-22 19:22:47|09783|1115130|1995|1.81B|1810000000|1.04|8759280|-75.77|0||
2024-01-22 19:22:53|09784|962437|SITESB1|82.03B|82030000000|24.990|2459905|0|23|2022-05-02|15/03/2022||-0.005||2280000000|24.989999771118|1|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000|24.989999771118|1
2024-01-22 19:23:00|09785|13877|0493|2.59B|2590000000|0.055|2963502412|-61.72|32|2024-03-29|15/12/2023|||||0.05499999970198|1|2023-11-30|15/09/2023|||||0.07599999755621|1
2024-01-22 19:23:07|09786|942849|CBG|73.75B|73750000000|73.75|4537395|-25.12|30|2024-02-16|15/12/2023||0.65||6040000000|73.75|1|2023-11-10|15/09/2023|0.53|0.53|4710000000|4710000000|75.25|1
2024-01-22 19:23:12|09787|1163025|API|263.37M|263370000|2.58|370043|-37.41|19|2024-05-20|15/03/2024||-0.13||42000000|2.579999923706|1|2024-02-20|15/12/2023||-0.065||37120000|2.579999923706|1
2024-01-22 19:23:17|09788|1156878|AWC|122.89B|122890000000|3.84|64632211|-37.05|22|2024-02-16|15/12/2023||0.0412||5530000000|3.8399999141693|1|2023-11-10|15/09/2023|0.04|0.0385|3270000000|3400000000|3.5199999809265|1
2024-01-22 19:23:24|09789|19454|ISCTR|250.40B|250400000000|25.02|170997203|122.86|42|2024-02-09|15/12/2023||1.59||42910000000|25.020000457764|1|2023-11-06|15/09/2023|2.05|2.05|41040000000|42040000000|20.959999084473|1
2024-01-22 19:23:29|09790|1056355|051905|4.92T|4920000000000|144,000|8763|-52.96|31|2024-04-25|15/03/2024||7391.61||1754680000000|144000|1|2024-01-31|15/12/2023||1807.78||1675360000000|144000|1
2024-01-22 19:23:36|09791|50038|0631|17.38B|17380000000|5.45|3918886|-29.58|22|2024-03-27|15/12/2023||||10142000000|5.4499998092651|1|2023-10-31|15/09/2023|||5000000000||10.380000114441|1
2024-01-22 19:23:41|09792|1166249|0909|3.81B|3810000000|2.08|6664337|-72.73|0||
2024-01-22 19:23:46|09793|50059|1813|1.38B|1380000000|0.41|17692459|-78.64|18|2023-03-31|15/12/2022||0.26||11956000000|1.5099999904633|1|2022-03-30|15/12/2021||1.00||22284000000|3.0099999904633|1
2024-01-22 19:23:52|09794|100035|0552|20.64B|20640000000|2.98|5361048|-2.56|13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2024-01-22 19:23:58|09795|943448|0570|14.45B|14450000000|2.87|26621702|-23.14|5|2018-04-26|15/12/2017|0.13|0.14|4440000000|4025000000|6.4699997901917|1|2017-09-14|15/06/2017|0.14|0.13|3900000000|3762000000|4.6199998855591|1
2024-01-22 19:24:03|09796|19294|ASELS|214.23B|214230000000|47.12|49546900|51.97|40|2024-02-20|15/12/2023|||||47.119998931885|1|2023-10-31|15/09/2023|||14000000000|14100000000|41.880001068115|1
2024-01-22 19:24:10|09797|27151|MEGACPO|35.90B|35900000000|41.88|1002942|-29.74|43|2024-04-25|15/03/2024||0.85||7900000000|41.959999084473|1|2024-02-22|15/12/2023||0.676||7810000000|41.959999084473|1
2024-01-22 19:24:16|09798|996221|TRUEEn|184.85B|184850000000|5.10|29958084|4.94|27|2023-05-16|15/03/2023||0.01|||5.0999999046326|1|2023-02-21|15/12/2022|0.1|0.0331|33280000000|33280000000|5.0999999046326|1
2024-01-22 19:24:22|09799|969093|3799|49.09B|49090000000|3.73|15026871|1.91|14|2023-03-27|15/12/2022||0.10||9995000000|3.2699999809265|1|2022-08-22|15/06/2022||0.12||10405000000|3.5299999713898|1
2024-01-22 19:24:28|09800|950255|FRAS|10.39B|10390000000|28.32|123140|16.56|30|2024-02-06|15/12/2023|||||28.319999694824|1|2023-11-07|15/09/2023|0.371||1240000000||26|1
2024-01-22 19:24:35|09801|32491|1157|57.76B|57760000000|3.92|4017733|-11.09|43|2024-04-25|15/03/2024||0.1153||11530000000|3.920000076294|1|2024-03-29|15/12/2023||0.1297||13760000000|3.920000076294|1
2024-01-22 19:24:41|09802|102278|MPI|148.64B|148640000000|5.180|67883795|26.96|36|2023-11-08|15/09/2023|||||5.1799998283386|1|2023-08-14|15/06/2023|||15230000000||5|1
2024-01-22 19:24:47|09803|969086|2669|15.45B|15450000000|4.7|5443499|-51.35|15|2023-03-23|15/12/2022|0.23||6880000000||9.1199998855591|1|2022-08-31|15/06/2022|0.16||5810000000||7.8899998664856|1
2024-01-22 19:24:51|09804|976489|ENELCHILE|3.65T|3650000000000|52.7|60099041|45.21|31|2024-04-30|15/03/2024||1.3|||52.702186584473|1|2024-02-27|15/12/2023||3.52||1228440000000|52.702186584473|1
2024-01-22 19:24:58|09805|953525|BZUN|125.03M|125030000|2.09|555630|-72.4|36|2024-05-15|15/03/2024||0.01||2210000000|2.0599999427795|1|2024-03-06|15/12/2023||1.11||2920000000|2.0599999427795|1
2024-01-22 19:25:04|09806|102377|GTCAP|138.21B|138210000000|642|198914|23.44|35|2024-03-22|15/12/2023||24.69|||642|1|2023-11-13|15/09/2023||23.74|||538|1
2024-01-22 19:25:18|09807|49969|0220|19.22B|19220000000|4.45|3642966|-41.36|32|2024-03-27|15/12/2023||0.05||15060000000|4.4499998092651|1|2024-03-06|15/09/2023||0.16|||4.4499998092651|1
2024-01-22 19:25:24|09808|100139|3331|27.68B|27680000000|23|2454087|-3.79|34|2024-01-24|15/12/2023|||||23|1|2023-10-25|15/09/2023|||4740000000|4741000000|19.340000152588|1
2024-01-22 19:25:30|09809|29590|YPF|9.83B|9830000000|15.696|3236987|31.12|39|2024-05-07|15/03/2024||0.6766||4470000000|15.680000305176|1|2024-02-29|15/12/2023||1.07||4360000000|15.680000305176|1
2024-01-22 19:25:37|09810|100142|3618|46.58B|46580000000|2.84|6605003|2.86|39|2024-03-29|15/12/2023||0.09|||2.8399999141693|1|2023-10-27|15/09/2023|0.25|0.22|||2.9700000286102|1
2024-01-22 19:25:42|09811|1155792|2500|2.46B|2460000000|5.62|4404572|-63.97|0||
2024-01-22 19:25:49|09812|13891|2777|3.19B|3190000000|0.85|5983420|-56.67|27|2024-03-20|15/12/2023||-0.86||24406000000|0.85000002384186|1|2023-10-30|15/09/2023|||||1.1000000238419|1
2024-01-22 19:25:53|09813|1167047|0873|2.15B|2150000000|0.87|10540630|-67.81|0||
2024-01-22 19:26:00|09814|50065|2314|8.6B|8600000000|2|2665743|-41.24|33|2024-02-28|15/12/2023||0.11||13513000000|2|1|2023-11-29|15/09/2023|||||2.1900000572205|1
2024-01-22 19:26:04|09815|1116649|||||||26|2024-02-21|15/12/2023||0.2541|||21.39999961853|1|2023-11-08|15/09/2023|0.21|0.2109|6280000000|6280000000|24|1
2024-01-22 19:26:10|09816|969087|2799|26.08B|26080000000|0.325|28319136|-26.88|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2024-01-22 19:26:16|09817|50073|3808|38.93B|38930000000|14.1|2962459|13.01|27|2024-03-27|15/12/2023|||||14.10000038147|1|2023-11-29|15/09/2023|||||16.440000534058|1
2024-01-22 19:26:22|09818|50020|3383|3.18B|3180000000|0.63|17262981|-73.73|27|2024-03-20|15/12/2023||-0.35||38221000000|0.62999999523163|1|2023-11-29|15/09/2023|||||0.94999998807907|1
2024-01-22 19:26:28|09819|50025|6808|9.35B|9350000000|0.98|4225753|-66.34|38|2024-02-09|15/12/2023|||||0.98000001907349|1|2023-11-14|15/09/2023|||||1.5700000524521|1
2024-01-22 19:26:34|09820|100079|1055|97.37B|97370000000|2.92|9251751|-45.36|30|2024-04-25|15/03/2024||0.2216||44790000000|2.920000076294|1|2024-03-28|15/12/2023||-0.1094||35310000000|2.920000076294|1
2024-01-22 19:26:39|09821|100098|1238|2.4B|2400000000|0.58|28150010|-64.94|6|2018-04-09|15/12/2017|0.46||7960000000||4.0700001716614|1|2017-09-07|15/06/2017|0.38||7630000000||3.9000000953674|1
2024-01-22 19:26:45|09822|950534|WPHB|12.65B|12650000000|3.71|1549808|-0.8|30|2024-02-09|15/12/2023||0.056|||3.710000038147|1|2023-11-09|15/09/2023|0.057|0.057|542300000|542300000|3.3399999141693|1
2024-01-22 19:26:52|09823|21048|AGRO|1.06B|1060000000|9.95|654237|21.93|42|2024-03-14|15/12/2023|||||9.9499998092651|1|2023-11-13|15/09/2023|0.83||387950000|334000000|10.279999732971|1
2024-01-22 19:26:58|09824|100109|1818|24.79B|24790000000|7.58|9371352|-15.12|36|2024-03-22|15/12/2023||0.15||4114000000|7.5799999237061|1|2023-10-27|15/09/2023|0.04|0.08|||10.840000152588|1
2024-01-22 19:27:05|09825|992989|3320|28.33B|28330000000|4.51|6920105|-20.5|29|2024-03-21|15/12/2023||0.20||135899000000|4.5100002288818|1|2023-11-29|15/09/2023|||||5.1300001144409|1
2024-01-22 19:27:10|09826|1166429|CD|3.10B|3100000000|8.45|2238135|3.17|13|2024-03-20|15/12/2023||0.44||1500000000|8.4499998092651|1|2023-11-22|15/09/2023|0.52|0.3972|1560000000|1600000000|8.6499996185303|1
2024-01-22 19:27:18|09827|100120|2005|13.18B|13180000000|4.44|2465737|-11.84|32|2024-04-16|15/03/2024|||||4.4400000572205|1|2024-03-26|15/12/2023||0.47|||4.4400000572205|1
2024-01-22 19:27:23|09828|100041|0604|9.08B|9080000000|1.02|2027419|-29.05|17|2023-03-29|15/12/2022|-0.03||16010000000||1.25|1|2022-08-26|15/06/2022|0.27||15530000000||1.4099999666214|1
2024-01-22 19:27:29|09829|1170094|0136|18.42B|18420000000|1.59|27342761|-28.82|8|2023-05-31|15/03/2023|||||1.7400000095367|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2024-01-22 19:27:35|09830|41696|SUPM|2.4B|2400000000|0.93|11316394|10.71|38|2024-02-14|15/12/2023|||||0.93000000715256|1|2023-11-29|15/09/2023|-0.1||178000000||1.0499999523163|1
2024-01-22 19:27:39|09831|1155949|6049|32.22B|32220000000|23.9|998153|-57.66|0||
2024-01-22 19:27:44|09832|1073376|HUYA|706.66M|706660000|2.98|1792966|-35.97|26|2024-05-14|15/03/2024||||2000000000|2.9800000190735|1|2024-03-19|15/12/2023||-0.3993||1510000000|2.9800000190735|1
2024-01-22 19:27:50|09833|1163265|STGT|20.06B|20060000000|7|4038230|-31.07|19|2024-02-15|15/12/2023|||||7|1|2023-11-08|15/09/2023|||||5.9499998092651|1
2024-01-22 19:27:55|09834|41697|KRIB|5.21B|5210000000|2.04|7196678|94.39|37|2024-02-15|15/12/2023|||||2.039999961853|1|2023-11-15|15/09/2023|0.016||403500000||1.4400000572205|1
2024-01-22 19:28:00|09835|1058005|6158|336.32M|336320000|0.08|1687098|-80.49|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2024-01-22 19:28:05|09836|1162158|BNR|93.84M|93840000|0.89|72947|-73.2|13|2024-03-07|15/12/2023||-1.29||211000000|0.88999998569489|1|2023-11-30|15/09/2023|-1.71|-1.32|127600000|198000000|0.89550000429153|1
2024-01-22 19:28:12|09837|50017|3333|2.46B|2460000000|0.19|41797484|-88.48|24|2022-08-31|15/06/2022||-1.56||125946000000|1.6499999761581|1|2022-06-06|15/12/2021||-0.97||206554000000|1.6499999761581|1
2024-01-22 19:28:19|09838|41432|COLBUN|2.19T|2190000000000|125|10131891|38.12|29|2024-05-03|15/03/2024||0.0013||439470000|125|1|2024-02-02|15/12/2023||0.0076||529690000|125|1
2024-01-22 19:28:24|09839|997119|6169|1.51B|1510000000|0.42|4539232|-60.36|17|2024-01-31|15/11/2023|||||0.41999998688698|1|2023-11-30|15/08/2023|||||0.63999998569489|1
2024-01-22 19:28:30|09840|1152242|CENCOSHOPP|2.44T|2440000000000|1,430.00|448115|11.78|24|2024-02-28|15/12/2023||40.28||93150000000|1430|1|2023-11-29|15/09/2023|32.52|32.84|77850000000|77460000000|1415|1
2024-01-22 19:28:34|09841|1123579|TIGR|568.82M|568820000|3.64|1073720|-10.47|24|2024-03-27|15/12/2023||0.06||72000000|3.625|1|2023-11-27|15/09/2023|0.1|0.04|70100000|44180000|4.8600001335144|1
2024-01-22 19:28:40|09842|12986|EAST|81.37B|81370000000|36.3|1887884|112.73|36|2024-03-01|15/12/2023||||5314000000|36.299999237061|1|2023-10-02|15/09/2023|||3120000000|3120000000|24.940000534058|1
2024-01-22 19:28:44|09843|1131570|0667|4.79B|4790000000|2.2|4865039|-62.22|0||
2024-01-22 19:28:48|09844|980689|RATCt|1.57B|1570000000|0.770|0|-36.59|0||
2024-01-22 19:28:53|09845|1152800|FWRY|19.72B|19720000000|5.74|14351577|-10.2|21|2024-02-28|15/12/2023|||||5.6999998092651|1|2023-11-29|15/09/2023|||873000000|873000000|5.1999998092651|1
2024-01-22 19:28:59|09846|104183|HBL|168.69B|168690000000|114.88|3198133|84.03|31|2024-04-19|15/03/2024||||39592000000|114.87999725342|1|2024-02-21|15/12/2023||||84380000000|114.87999725342|1
2024-01-22 19:29:03|09847|1136128|GOTU|855M|855000000|3.23|4804031|-13.19|13|2024-02-29|15/12/2023||-0.38||686840000|3.170000076294|1|2023-11-22|15/09/2023|-0.22||789410000|749400000|2.7200000286102|1
2024-01-22 19:29:09|09848|100103|1638|743.64M|743640000|0.11|1852200|-84.52|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2024-01-22 19:29:15|09849|104238|MCB|211.09B|211090000000|178.2|785898|63.97|30|2024-02-20|15/12/2023||||56606000000|178.19999694824|1|2023-10-30|15/09/2023|16.57|14.75|54110000000|52698000000|148.61000061035|1
2024-01-22 19:29:20|09850|1155834|OCFT|2.98B|2980000000|2.6|18613|-67.31|11|2022-05-10|15/03/2022|-0.11|-7.60||936540000|1.35|10|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000|1.310000038147|10
2024-01-22 19:29:26|09851|104232|LUKC|234.08B|234080000000|753|583055|95.3|33|2024-01-29|15/12/2023|||||753|1|2023-11-01|15/09/2023|23.7|20.77|30690000000|31280000000|635|1
2024-01-22 19:29:31|09852|969096|3883|504.15M|504150000|0.17|7919005|-84.75|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2024-01-22 19:29:36|09853|49997|1114|21.54B|21540000000|4.27|19060241|2.29|21|2023-03-27|15/12/2022||0.46||719770000|3.7699999809265|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2024-01-22 19:29:42|09854|42638|HDFr|318.38M|318380000|4.80|68601|0|37|2022-12-01|15/09/2022|||||4.8000001907349|1|2022-09-29|15/06/2022|||||4.8000001907349|1
2024-01-22 19:29:48|09855|1012277|3529|197.43B|197430000000|2,645.00|552|69.33|31|2024-05-08|15/03/2024||6.77||922490000|2645|1|2024-02-06|15/12/2023||6.27||907700000|2645|1
2024-01-22 19:29:54|09856|1012512|4966|88.31B|88310000000|1,110.00|1281|18.14|31|2024-04-24|15/03/2024||7.78||3690000000|1110|1|2024-02-07|15/12/2023||7.79||3780000000|1110|1
2024-01-22 19:30:00|09857|1012624|5483|114.9B|114900000000|196|5833|26.6|31|2024-05-09|15/03/2024||3.96||21220000000|196|1|2024-03-21|15/12/2023||3.77||20830000000|196|1
2024-01-22 19:30:06|09858|950582|3661|283.53B|283530000000|3,815.00|2298583|341.49|30|2024-05-07|15/03/2024||13.57||8910000000|3815|1|2024-02-28|15/12/2023||13.94||8260000000|3815|1
2024-01-22 19:30:18|09859|103523|3189|45.45B|45450000000|100|3213295|-8.89|40|2024-04-22|15/03/2024||0.2535||6380000000|100|1|2024-02-13|15/12/2023||0.3091||6900000000|100|1
2024-01-22 19:30:24|09860|103726|||||||31|2024-05-02|15/03/2024||8.6||4490000000|1385|1|2024-02-22|15/12/2023||8.64||4440000000|1385|1
2024-01-22 19:30:29|09861|103277|2383|148.77B|148770000000|435.5|5127625|121.85|31|2024-04-24|15/03/2024||5.2||11460000000|435.5|1|2024-02-22|15/12/2023||6.13||12310000000|435.5|1
2024-01-22 19:30:36|09862|1012923|8069|213.83B|213830000000|187.5|5085|6.25|31|2024-05-14|15/03/2024||1.3||5740000000|187.5|1|2024-03-28|15/12/2023||1.37||6100000000|187.5|1
2024-01-22 19:30:40|09863|103272|2376|189.12B|189120000000|297.5|19407286|137.28|31|2024-05-10|15/03/2024||2.86||38670000000|297.5|1|2024-03-13|15/12/2023||2.96||40490000000|297.5|1
2024-01-22 19:30:46|09864|50186|TFGJ|31.37B|31370000000|9,769|1380354|-10.39|30|2024-02-28|15/12/2023|||||9769|1|2023-11-10|15/09/2023||462.00||22237000000|10208|1
2024-01-22 19:30:53|09865|103243|2337|55.71B|55710000000|30.05|9624932|-14.16|31|2024-04-23|15/03/2024||-0.2188||6650000000|30.049999237061|1|2024-01-30|15/12/2023||-0.2449||7030000000|30.049999237061|1
2024-01-22 19:30:59|09866|18333|PERS|582.22B|582220000000|7,921.55|488135|83.59|34|2024-04-25|15/03/2024||39.46||25680000000|7921.5498046875|1|2024-01-20|15/12/2023|37.2|36.05|24980000000|24800000000|7865.75|1
2024-01-22 19:31:05|09867|950321|INAR|12.14B|12140000000|3.24|9036429|21.64|31|2024-05-23|15/03/2024||0.0238||404850000|3.2400000095367|1|2024-02-22|15/12/2023||0.0344||438590000|3.2400000095367|1
2024-01-22 19:31:09|09868|996208|KCEn|56.44B|56440000000|47.75|7015975|-1.02|0||
2024-01-22 19:31:14|09869|100012|0189|11.94B|11940000000|5.3|9175553|-41.82|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2024-01-22 19:31:20|09870|103192|2027|78.68B|78680000000|36.7|6606685|-15.86|31|2024-05-13|15/03/2024||0.8134||27150000000|36.700000762939|1|2024-03-14|15/12/2023||0.2447||23790000000|36.700000762939|1
2024-01-22 19:31:27|09871|103260|2360|91.52B|91520000000|216|2292788|16.85|40|2024-04-25|15/03/2024||2.4||5090000000|216|1|2024-02-22|15/12/2023||3.31||5960000000|216|1
2024-01-22 19:31:34|09872|103000|1229|102.37B|102370000000|64.90|956882|24.66|30|2024-03-13|15/12/2023||0.5421||4000000000|64.900001525879|1|2023-11-16|15/09/2023||0.6542||3340000000|64.900001525879|1
2024-01-22 19:31:42|09873|103142|1722|61.84B|61840000000|63.1|2451190|15.84|39|2024-03-08|15/12/2023||0.7||3490000000|63.099998474121|1|2023-11-10|15/09/2023||0.68||3330000000|61|1
2024-01-22 19:31:49|09874|103358|2498|42.83B|42830000000|51.5|9189871|-12.06|39|2024-05-01|15/03/2024||-0.8467||1170000000|51.5|1|2024-03-15|15/12/2023||-0.9733||1180000000|51.5|1
2024-01-22 19:31:54|09875|1055947|TBEI|792.85B|792850000000|4,100.00|285293|55.61|27|2024-02-01|15/12/2023||||19730000000|4100|1|2023-10-26|15/09/2023|9.4|8.87|19700000000|19240000000|2947.8500976562|1
2024-01-22 19:32:00|09876|103114|1605|144.12B|144120000000|35.75|20222628|-24.84|30|2024-05-03|15/03/2024||0.61|||35.75|1|2024-02-23|15/12/2023||0.37||48280000000|35.75|1
2024-01-22 19:32:06|09877|103500|3044|94.35B|94350000000|179.5|4983364|79.55|40|2024-05-13|15/03/2024||2.93||14910000000|179.5|1|2024-03-13|15/12/2023||3.46||15580000000|179.5|1
2024-01-22 19:32:13|09878|103402|2618|164.98B|164980000000|30.55|75195003|9.51|40|2024-05-02|15/03/2024||0.8467||47870000000|30.549999237061|1|2024-03-11|15/12/2023||1.07||51550000000|30.549999237061|1
2024-01-22 19:32:19|09879|18410|SUPI|517.25B|517250000000|4,070.00|157931|72.47|31|2024-04-26|15/03/2024||47.1||29630000000|4070|1|2024-01-19|15/12/2023|20.2|19.95|24490000000|25770000000|3924.5|1
2024-01-22 19:32:25|09880|103252|2352|92.54B|92540000000|47.05|11363129|63.49|31|2024-05-08|15/03/2024||0.3567||49470000000|47.049999237061|1|2024-03-06|15/12/2023||0.4||52140000000|47.049999237061|1
2024-01-22 19:32:31|09881|103329|2458|42.97B|42970000000|151|3367881|65.38|34|2024-05-02|15/03/2024||1.75||2870000000|151|1|2024-02-21|15/12/2023||2||3040000000|151|1
2024-01-22 19:32:38|09882|103394|2610|123.7B|123700000000|20.45|34812862|6.6|40|2024-05-07|15/03/2024||0.22||42670000000|20.450000762939|1|2024-03-13|15/12/2023||0.36||45640000000|20.450000762939|1
2024-01-22 19:32:45|09883|103320|3714|32.08B|32080000000|42.6|1575439|-11.69|39|2024-02-28|15/12/2023||-1.01||5770000000|42.599998474121|1|2023-11-29|15/09/2023|-0.885|-0.8833|6160000000|6160000000|45.75|1
2024-01-22 19:32:50|09884|18407|SNFN|397.14B|397140000000|3,565.85|53697|56.09|30|2024-02-01|15/12/2023||||4307000000|3565.8500976562|1|2023-11-06|15/09/2023|33|33|7660000000|7660000000|3221.6000976562|1
2024-01-22 19:32:57|09885|20366|JKS|1.42B|1420000000|28.02|1034476|-51.26|43|2024-04-26|15/03/2024||3.25||25200000000|28.020000457764|1|2024-03-21|15/12/2023||17.6||30450000000|28.020000457764|1
2024-01-22 19:33:04|09886|103080|1504|94.81B|94810000000|44.95|11555672|55.67|38|2024-05-03|15/03/2024||0.675||15470000000|44.950000762939|1|2024-03-14|15/12/2023||0.625||15140000000|44.950000762939|1
2024-01-22 19:33:10|09887|8743|MBK|21.29B|21290000000|502|27734|51.21|42|2024-02-08|15/12/2023||||2840000000|502|1|2023-10-31|15/09/2023|23.3||2710000000|2170000000|521.79998779297|1
2024-01-22 19:33:15|09888|50055|1368|9.54B|9540000000|3.78|13927709|-61.95|22|2024-03-14|15/12/2023||0.13||8312000000|3.7799999713898|1|2023-11-29|15/09/2023|||||4.6399998664856|1
2024-01-22 19:33:21|09889|103778|9914|49.63B|49630000000|166|751555|-12.4|39|2024-05-10|15/03/2024||1.92||6320000000|166|1|2024-03-20|15/12/2023||1.68||5270000000|166|1
2024-01-22 19:33:28|09890|103424|2834|108.12B|108120000000|13.15|10119931|-1.49|30|2024-03-13|15/12/2023|||||13.14999961853|1|2023-11-01|15/09/2023|||||12.75|1
2024-01-22 19:33:35|09891|18013|ATLP|190.48B|190480000000|6,488.15|51036|-12.94|31|2024-04-26|15/03/2024||||15960000000|6488.1499023438|1|2024-01-19|15/12/2023|24.1|32.45|11380000000|12110000000|6602.4501953125|1
2024-01-22 19:33:41|09892|103689|6176|64.64B|64640000000|139|2549153|36.82|40|2024-04-25|15/03/2024||2.41||10640000000|139|1|2024-02-22|15/12/2023||3||11890000000|139|1
2024-01-22 19:33:47|09893|103716|6271|30.1B|30100000000|144|3650176|-31.5|34|2024-04-18|15/03/2024||1.58||2810000000|144|1|2024-02-28|15/12/2023||1.65||2880000000|144|1
2024-01-22 19:33:53|09894|26962|OMAB|59.48B|59480000000|154.02|2302113|-9.43|41|2024-04-24|15/03/2024||2.67||2980000000|153.64999389648|1|2024-02-15|15/12/2023||3.59||3520000000|153.64999389648|1
2024-01-22 19:34:00|09895|1012679|6121|75.1B|75100000000|406|1071|41.61|31|2024-05-09|15/03/2024||6.97||19630000000|406|1|2024-03-21|15/12/2023||6.48||22690000000|406|1
2024-01-22 19:34:05|09896|39875|JKCE|306.75B|306750000000|3,970.00|139846|39.51|38|2024-05-20|15/03/2024||29.40||29700000000|3970|1|2024-01-20|15/12/2023|37.5|29.74|27850000000|27540000000|4053.25|1
2024-01-22 19:34:09|09897|50184|RDFJ|26.67B|26670000000|395|14070861|-6.02|15|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2024-01-22 19:34:14|09898|1096520|DGHJ|39.73B|39730000000|18,050|1254345|2.24|8|2023-02-22|15/12/2022|7.26||20630000000||17680|1|2022-08-25|15/06/2022|10.75||34130000000||17250|1
2024-01-22 19:34:18|09899|980583|HANAt|1.14B|1140000000|1.260|500|-18.59|0||
2024-01-22 19:34:22|09900|996188|BANPUn|64.62B|64620000000|6.45|66293688|-47.64|0||
2024-01-22 19:34:29|09901|103461|2915|64.17B|64170000000|60.10|2851126|-5.34|38|2024-03-12|15/12/2023|||||60.099998474121|1|2023-11-10|15/09/2023|||||58.599998474121|1
2024-01-22 19:34:36|09902|42665|MYTr|5.44B|5440000000|39.3|182945|72.7|41|2024-03-28|15/12/2023|||||39.299999237061|1|2023-10-26|15/09/2023|||1570000000|1250000000|36.779998779297|1
2024-01-22 19:34:42|09903|946390|1302|8.7B|8700000000|1.88|6670085|-33.22|18|2024-03-27|15/12/2023|||||1.8799999952316|1|2023-11-16|15/09/2023|||||2.4500000476837|1
2024-01-22 19:34:49|09904|1012694|6147|54.73B|54730000000|73.5|4133|21.09|31|2024-04-26|15/03/2024||1.02||4760000000|73.5|1|2024-02-28|15/12/2023||1.14||5090000000|73.5|1
2024-01-22 19:34:55|09905|103580|3665|39.28B|39280000000|240.5|728008|-3.92|31|2024-05-10|15/03/2024||4.49||12540000000|240.5|1|2024-03-08|15/12/2023||5.03||13010000000|240.5|1
2024-01-22 19:35:00|09906|50138|AVIJ|25.88B|25880000000|7,844|697419|3.37|19|2023-03-06|15/12/2022|3.17||7820000000||7839|1|2022-09-05|15/06/2022|2.13||6550000000|6520000000|7185|1
2024-01-22 19:35:07|09907|42666|NBGr|6.27B|6270000000|6.89|6342320|67.88|40|2024-03-28|15/12/2023||0.35||720320000|6.8899998664856|1|2023-11-07|15/09/2023|0.29|0.32|690000000|677980000|5.6100001335144|1
2024-01-22 19:35:13|09908|37865|KRU|8.74B|8740000000|452.2|28581|30.66|30|2024-03-07|15/12/2023||||599500000|452.20001220703|1|2023-11-08|15/09/2023|||622900000|618550000|469.60000610352|1
2024-01-22 19:35:19|09909|103230|2313|79.73B|79730000000|66.9|38644144|52.32|31|2024-05-02|15/03/2024||0.9875||16450000000|66.900001525879|1|2024-03-08|15/12/2023||1.47||20670000000|66.900001525879|1
2024-01-22 19:35:25|09910|103321|2449|102.83B|102830000000|84.1|13550566|118.84|31|2024-05-03|15/03/2024||1.16||8330000000|84.099998474121|1|2024-03-15|15/12/2023||1.24||8630000000|84.099998474121|1
2024-01-22 19:35:29|09911|50202|TCPJ|5.53B|5530000000|725|2388409|-77.62|16|2023-05-08|15/03/2023|-1.83||14160000000||1111|1|2022-11-14|15/09/2022|1.58||21670000000||4041|1
2024-01-22 19:35:35|09912|102326|ACEN|161.49B|161490000000|4.07|20970852|-40.52|28|2024-04-16|15/12/2023|||||4.0700001716614|1|2023-11-09|15/09/2023|||8180000000||5.3000001907349|1
2024-01-22 19:35:41|09913|1012559|5274|115.16B|115160000000|3,045.00|320|54.59|31|2024-05-09|15/03/2024||9.16||1000000000|3045|1|2024-03-04|15/12/2023||8.48||970760000|3045|1
2024-01-22 19:35:48|09914|103481|3023|63.97B|63970000000|266.5|802437|-4.75|31|2024-04-19|15/03/2024||3.49||8180000000|266.5|1|2024-02-28|15/12/2023||2.86||7600000000|266.5|1
2024-01-22 19:35:55|09915|37712|ALRR|9.24B|9240000000|70.9|228751|72.31|39|2024-02-28|15/12/2023||||1490000000|70.900001525879|1|2023-10-26|15/09/2023|4.42||1450000000|1450000000|64.800003051758|1
2024-01-22 19:36:02|09916|103279|2385|123.94B|123940000000|171.5|4182594|102.91|38|2024-05-07|15/03/2024||2.08||22960000000|171.5|1|2024-03-28|15/12/2023||2.66||25360000000|171.5|1
2024-01-22 19:36:08|09917|103965|VOLARA|16.18B|16180000000|13.94|1969356|-31.49|38|2024-04-25|15/03/2024||-0.3709||11520000000|13.89999961853|1|2024-02-22|15/12/2023||0.6705||14920000000|13.89999961853|1
2024-01-22 19:36:14|09918|103735|8016|33.47B|33470000000|280.00|1256541|49.6|30|2024-02-28|15/12/2023||11.01|||280|1|2023-11-29|15/09/2023||11.24|||294|1
2024-01-22 19:36:22|09919|103185|2015|39.2B|39200000000|67.4|230293|-0.45|31|2024-04-25|15/03/2024||0.86||8330000000|67.400001525879|1|2024-02-22|15/12/2023||1.09||8660000000|67.400001525879|1
2024-01-22 19:36:28|09920|50096|SAPJ|22.35B|22350000000|4,020|2190674|-20.69|29|2024-05-09|15/03/2024||0.09||1470000000|4020|1|2024-02-07|15/12/2023||0.32||1380000000|4020|1
2024-01-22 19:36:34|09921|103018|1314|35.39B|35390000000|9.35|10918403|-6.54|38|2024-03-13|15/12/2023|||||9.3500003814697|1|2023-11-11|15/09/2023|||||9.710000038147|1
2024-01-22 19:36:40|09922|103174|||||||30|2024-04-24|15/12/2023||0.09||19640000000|30.10000038147|1|2023-11-03|15/09/2023|0.68|0.84|18490000000|19810000000|29.10000038147|1
2024-01-22 19:36:46|09923|50043|0751|5.64B|5640000000|2.41|3994002|-46.59|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2024-01-22 19:36:52|09924|11194|BPCC|326.58M|326580000|612|985904|-21.69|35|2024-03-12|15/01/2024|||||612|1|2023-11-21|15/10/2023|||16050000|17630000|616|1
2024-01-22 19:36:57|09925|11210|NIND|514.92M|514920000|228|4932868|9.3|30|2023-05-11|15/03/2023|0.01||39320000||197.14300537109|1|2023-03-13|15/12/2022|||38710000||191.42900085449|1
2024-01-22 19:37:03|09926|986155|COM7|51.52B|51520000000|21.6|21616075|-31.78|30|2024-02-22|15/12/2023||0.39||21400000000|21.60000038147|1|2023-11-10|15/09/2023|0.25|0.34|16320000000|16320000000|25|1
2024-01-22 19:37:09|09927|1012212|3293|110.61B|110610000000|785.00|950|61.75|30|2024-02-28|15/12/2023||11.46||3610000000|785|1|2023-11-29|15/09/2023|11.86|12.01|3590000000|3570000000|662|1
2024-01-22 19:37:16|09928|103447|2889|42.81B|42810000000|11.9|3884200|-2.05|28|2024-03-12|15/12/2023||0.12|||11.89999961853|1|2023-11-21|15/09/2023|0.14||1820000000||11.60000038147|1
2024-01-22 19:37:21|09929|1116301|QAMC|7.05B|7050000000|1.263|16449006|-23.6|21|2024-02-01|15/12/2023|||||1.2630000114441|1|2023-10-30|15/09/2023|||847000000||1.1970000267029|1
2024-01-22 19:37:27|09930|8807|LTSP|14.6B|14600000000|79.00|367439|-1|37|2022-10-28|15/09/2022|||||79.800003051758|1|2022-08-11|15/06/2022|||13930000000|14340000000|79.800003051758|1
2024-01-22 19:37:34|09931|9209|ACPP|6.00B|6000000000|72.4|101482|-2.09|42|2024-03-21|15/12/2023|||||72.400001525879|1|2023-11-23|15/09/2023|||4100000000|4290000000|80.699996948242|1
2024-01-22 19:37:43|09932|1052419|IIAN|126.71B|126710000000|142.5|14388987|5.01|29|2024-05-17|15/03/2024||1.16||1270000000|142.5|1|2024-01-25|15/12/2023||1.07||1170000000|142.5|1
2024-01-22 19:37:49|09933|996205|IRPCn|39.19B|39190000000|1.92|33425292|-37.34|31|2024-05-07|15/03/2024||0.05|||1.9199999570847|1|2024-02-13|15/12/2023||0.0463||54060000000|1.9199999570847|1
2024-01-22 19:37:56|09934|102062|WARB|393.46M|393460000|191|2626720|-18.21|28|2024-02-13|15/12/2023||||19000000|191|1|2023-10-22|15/09/2023|||17000000|19000000|184|1
2024-01-22 19:38:01|09935|41364|TRUJ|25.48B|25480000000|6,887|1764187|9.17|18|2023-02-15|15/12/2022|5.02|290.00|10850000000|9552000000|6686|1|2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000|5649|1
2024-01-22 19:38:07|09936|943198|SSAq|1.61B|1610000000|4.50|73970|0|34|2023-06-15|15/03/2023|||||4.5|1|2023-04-10|15/12/2022|||||4.5|1
2024-01-22 19:38:13|09937|947096|APLA|426.97B|426970000000|1,538.50|1238010|28.56|31|2024-05-10|15/03/2024||9.6||55200000000|1538.5|1|2024-01-27|15/12/2023|6.7|6.4|41130000000|43230000000|1538.5|1
2024-01-22 19:38:20|09938|1012713|6182|23.06B|23060000000|42.55|4194|0.12|30|2024-05-03|15/03/2024||0.085||2450000000|42.549999237061|1|2024-03-21|15/12/2023||0.46||2340000000|42.549999237061|1
2024-01-22 19:38:27|09939|103403|2637|38.96B|38960000000|52.2|7958795|-12.88|31|2024-04-19|15/03/2024||0.55||4190000000|52.200000762939|1|2024-02-23|15/12/2023||1.26||4490000000|52.200000762939|1
2024-01-22 19:38:34|09940|18352|RADC|215.01B|215010000000|1,604.95|327160|53|38|2024-01-24|15/12/2023||5.55||10360000000|1604.9499511719|1|2023-11-06|15/09/2023|4.6|4.67|9250000000|9250000000|1320.1999511719|1
2024-01-22 19:38:40|09941|13796|MILP|9.70B|9700000000|8.04|1000626|50.95|42|2024-02-26|15/12/2023||||1620000000|8.039999961853|1|2023-10-27|15/09/2023|||1590000000|1200000000|7.4299998283386|1
2024-01-22 19:38:45|09942|50115|BAWJ|14B|14000000000|7,350|241425|-15.33|30|2024-02-28|15/12/2023|||||7350|1|2023-11-20|15/09/2023|||||7811|1
2024-01-22 19:38:52|09943|103542|3443|229.83B|229830000000|1,715.00|3720185|131.99|39|2024-04-25|15/03/2024||6.33||6790000000|1715|1|2024-02-02|15/12/2023||6.21||6590000000|1715|1
2024-01-22 19:38:59|09944|18251|KAJR|220.09B|220090000000|1,379.90|196788|31.33|39|2024-05-09|15/03/2024||9.53||15270000000|1379.9000244141|1|2024-01-31|15/12/2023||7.65||11690000000|1379.9000244141|1
2024-01-22 19:39:06|09945|18783|SMTO3|9.69B|9690000000|27.96|1820252|19.32|42|2024-02-08|15/12/2023||1.15||2070000000|27.959999084473|1|2023-11-09|15/09/2023|1.21|-0.4007|1530000000|1540000000|35.130001068115|1
2024-01-22 19:39:12|09946|50188|RBPJ|37.02B|37020000000|12,750|157234|-23|20|2023-03-06|15/12/2022|3.82||7740000000||14843|1|2022-10-27|15/09/2022|||||14600|1
2024-01-22 19:39:17|09947|50095|PIKJ|11.17B|11170000000|2,333|2244079|-63.66|29|2024-04-17|15/02/2024||209.00||58471000000|2333|1|2024-01-31|15/11/2023|||||2333|1
2024-01-22 19:39:23|09948|103779|9917|51.63B|51630000000|116.50|1114226|15.46|31|2024-05-09|15/03/2024||1.52||4320000000|116.5|1|2024-03-12|15/12/2023||1.53||4320000000|116.5|1
2024-01-22 19:39:29|09949|102990|1210|48.54B|48540000000|57.40|1781177|24.97|28|2024-03-14|15/12/2023||1.32||27430000000|57.400001525879|1|2023-11-10|15/09/2023|1.43||28340000000||52.799999237061|1
2024-01-22 19:39:35|09950|18218|CYIE|249.04B|249040000000|2,242.95|475851|157.12|43|2024-04-18|15/03/2024||19.77||19260000000|2242.9499511719|1|2024-01-25|15/12/2023||16.58||16650000000|2242.9499511719|1
2024-01-22 19:39:42|09951|41642|TCOM|10.1B|10100000000|5.47|2470559|17.91|32|2024-02-28|15/12/2023|||||5.4699997901917|1|2023-11-22|15/09/2023|0.058|0.0585|411100000|411100000|5.210000038147|1
2024-01-22 19:39:48|09952|103555|3533|108.66B|108660000000|976|1087232|26.1|31|2024-05-10|15/03/2024||12.9||6180000000|976|1|2024-03-20|15/12/2023||14.05||6540000000|976|1
2024-01-22 19:39:54|09953|27113|GCC|63.28B|63280000000|191.08|356442|27.86|34|2024-04-23|15/03/2024||2.18||4010000000|190.7799987793|1|2024-01-30|15/12/2023||3.13||5630000000|190.7799987793|1
2024-01-22 19:40:01|09954|103177|2006|52.43B|52430000000|71.8|1984098|27.27|30|2024-05-14|15/03/2024||1.27||13760000000|71.800003051758|1|2024-02-29|15/12/2023||1.53||15930000000|71.800003051758|1
2024-01-22 19:40:08|09955|41497|VAPORES|3.28T|3280000000000|64|47863092|-9.35|20|2024-03-15|15/12/2023|||||64|1|2023-11-17|15/09/2023|-0.0018||1220000000|1220000000|51.799999237061|1
2024-01-22 19:40:16|09956|18336|PHOE|446.30B|446300000000|2,493.30|387253|79.06|33|2024-05-22|15/03/2024||13.2||9070000000|2493.3000488281|1|2024-02-07|15/12/2023||13.3||9080000000|2493.3000488281|1
2024-01-22 19:40:24|09957|103592|3706|55.98B|55980000000|46.4|17467358|49.5|31|2024-05-09|15/03/2024||0.55||9750000000|46.400001525879|1|2024-03-04|15/12/2023||0.5||12280000000|46.400001525879|1
2024-01-22 19:40:30|09958|103417|2809|45.56B|45560000000|41|1671883|18.31|31|2024-04-22|15/03/2024||0.94||2000000000|41|1|2024-02-28|15/12/2023||0.85||1890000000|41|1
2024-01-22 19:40:36|09959|13189|DOBK|5.22B|5220000000|1.683|4143274|-12.66|43|2024-04-24|15/03/2024||0.02||763000000|1.6829999685288|1|2024-01-22|15/12/2023||0.001||697980000|1.6699999570847|1
2024-01-22 19:40:42|09960|32371|GGAL|4.33B|4330000000|18.395|1190198|25.02|44|2024-05-22|15/03/2024||0.649|||18.409999847412|1|2024-03-05|15/12/2023||0.4057|||18.409999847412|1
2024-01-22 19:40:48|09961|1011941|BBAJIOO|73.48B|73480000000|61.64|2159622|-10.81|29|2024-04-24|15/03/2024||2.39||6510000000|61.560001373291|1|2024-01-30|15/12/2023||2.34||6350000000|61.560001373291|1
2024-01-22 19:40:55|09962|103564|3576|21.24B|21240000000|13.20|4922905|-37.05|31|2024-05-13|15/03/2024||0.09||4830000000|13.199999809265|1|2024-02-28|15/12/2023||0.06||5900000000|13.199999809265|1
2024-01-22 19:41:03|09963|103499|3042|29.74B|29740000000|96|1576345|15.15|31|2024-05-06|15/03/2024||1.34||2690000000|96|1|2024-03-07|15/12/2023||1.53||3020000000|96|1
2024-01-22 19:41:10|09964|103798|9941|114.41B|114410000000|176.5|623057|9.2|31|2024-05-09|15/03/2024||3.6||11320000000|176.5|1|2024-02-28|15/12/2023||3.04||11040000000|176.5|1
2024-01-22 19:41:16|09965|103418|2812|82.83B|82830000000|15.85|4440599|22.22|30|2024-02-22|15/12/2023|||||15.85000038147|1|2023-11-02|15/09/2023|||||14.699999809265|1
2024-01-22 19:41:24|09966|950437|MYEG|5.82B|5820000000|0.78|30322560|-13.07|30|2024-02-27|15/12/2023|||||0.77999997138977|1|2023-11-30|15/09/2023|0.0162|0.0162|194100000|194100000|0.7950000166893|1
2024-01-22 19:41:31|09967|1096512|AVAS|120.21B|120210000000|1,520.00|246814|-16.55|23|2024-02-01|15/12/2023||16.34||2990000000|1520|1|2023-10-26|15/09/2023|15.4|15.55|2940000000|2940000000|1548.4000244141|1
2024-01-22 19:41:38|09968|103346|2481|24.42B|24420000000|63.9|2757597|0.32|28|2024-03-14|15/12/2023||1.88||4530000000|63.900001525879|1|2023-11-10|15/09/2023||1.77||4410000000|60.799999237061|1
2024-01-22 19:41:45|09969|13222|QNNC|11.74B|11740000000|10.33|1879787|6.26|39|2024-04-17|15/03/2024|||||10.329999923706|1|2024-02-26|15/12/2023||0.19||730040000|10.329999923706|1
2024-01-22 19:41:51|09970|103715|6269|27.38B|27380000000|84.9|1221789|-14.43|40|2024-04-25|15/03/2024||0.8312||7400000000|84.900001525879|1|2024-02-14|15/12/2023||2.41||8920000000|84.900001525879|1
2024-01-22 19:41:58|09971|41627|IJMS|7.71B|7710000000|2.2|4983594|33.76|42|2024-02-28|15/12/2023|||||2.2000000476837|1|2023-11-30|15/09/2023|0.031||1460000000||1.8600000143051|1
2024-01-22 19:42:03|09972|18316|ORCL|580.33B|580330000000|6,700.50|327905|120.14|33|2024-01-17|15/12/2023|85.6|59|18240000000|15750000000|4912.8999023438|1|2023-10-18|15/09/2023|48.3|48.3|14450000000|14450000000|4170.5|1
2024-01-22 19:42:10|09973|18059|CRBR|214.78B|214780000000|1,129.90|203884|24.43|32|2024-04-25|15/03/2024||6.5||12560000000|1129.9000244141|1|2024-01-30|15/12/2023||6.35||11950000000|1129.9000244141|1
2024-01-22 19:42:17|09974|103493|3035|111.35B|111350000000|448|19981742|168.75|40|2024-04-23|15/03/2024||1.96||3110000000|448|1|2024-02-20|15/12/2023||1.34||2850000000|448|1
2024-01-22 19:42:23|09975|103138|1717|32.81B|32810000000|27.85|1249008|-12.97|30|2024-03-08|15/12/2023|||||27.85000038147|1|2023-11-03|15/09/2023|||||28.200000762939|1
2024-01-22 19:42:30|09976|103671|6116|33.16B|33160000000|11.6|7709694|2.67|30|2024-02-22|15/12/2023||-0.19||3780000000|11.60000038147|1|2023-11-02|15/09/2023||-0.23||3610000000|11.050000190735|1
2024-01-22 19:42:35|09977|12541|DINV|9.69B|9690000000|2.28|877410|3.17|37|2024-03-07|15/12/2023|||||2.2799999713898|1|2023-11-14|15/09/2023|0.03|0.03|968000000|749000000|2.3199999332428|1
2024-01-22 19:42:41|09978|980664|NYVLt|956.89M|956890000|0.4840|10000|-25.19|0||
2024-01-22 19:42:47|09979|41599|VESTA|55.19B|55190000000|64.48|1786521|28.98|36|2024-04-25|15/03/2024||0.0383||61260000|64.430000305176|1|2024-02-15|15/12/2023||0.0345||56850000|64.430000305176|1
2024-01-22 19:42:53|09980|103290|2404|52.52B|52520000000|280.00|1283359|39.24|29|2024-05-10|15/03/2024||5.01||10050000000|280|1|2024-03-21|15/12/2023||5.03||12750000000|280|1
2024-01-22 19:42:59|09981|42669|DEHr|4.45B|4450000000|12.24|416995|76.09|42|2024-04-09|15/12/2023|||||12.239999771118|1|2023-11-02|15/09/2023|||1940000000|1780000000|9.6000003814697|1
2024-01-22 19:43:06|09982|103385|2548|26.42B|26420000000|95.50|345700|7.66|35|2024-05-06|15/03/2024||-0.07||277000000|95.5|1|2024-03-12|15/12/2023||4.46||5930000000|95.5|1
2024-01-22 19:43:12|09983|103078|1477|83.92B|83920000000|347|1994494|45.73|39|2024-05-02|15/03/2024||4.65||8920000000|347|1|2024-03-19|15/12/2023||3.82||8010000000|347|1
2024-01-22 19:43:19|09984|1012510|4961|29.59B|29590000000|244.5|2302656|73.8|32|2024-05-03|15/03/2024||3.82||3840000000|244.5|1|2024-02-23|15/12/2023||4.06||3910000000|244.5|1
2024-01-22 19:43:25|09985|103750|8150|635.38B|635380000000|43.95|4111433|29.87|31|2024-05-07|15/03/2024||0.5884||5340000000|43.950000762939|1|2024-03-12|15/12/2023||0.6668||5630000000|43.950000762939|1
2024-01-22 19:43:30|09986|1165844|MAXE|728.04B|728040000000|749.5|1571135|70.96|18|2024-05-14|15/03/2024||3.26||18660000000|749.5|1|2024-02-28|15/12/2023||3.35||16850000000|749.5|1
2024-01-22 19:43:36|09987|18408|SNFS|270.65B|270650000000|1,276.25|106369|29.92|30|2024-01-31|15/12/2023||||14250000000|1276.25|1|2023-11-03|15/09/2023|6.3|6.3|14220000000|14210000000|1283.75|1
2024-01-22 19:43:43|09988|103380|2542|72.97B|72970000000|39.55|2496684|-2.46|31|2024-05-09|15/03/2024||0.4||7980000000|39.549999237061|1|2024-03-12|15/12/2023||0.8273||15080000000|39.549999237061|1
2024-01-22 19:43:49|09989|17989|AIAE|345.81B|345810000000|3,673.75|68583|51.23|40|2024-05-22|15/03/2024||29.5||13580000000|3673.75|1|2024-02-06|15/12/2023||28||12750000000|3673.75|1
2024-01-22 19:43:55|09990|953699|VSID|3.02B|3020000000|0.785|4651833|-12.22|30|2024-03-22|15/01/2024|||||0.78500002622604|1|2023-12-20|15/10/2023|0.013||1150000000||0.8299999833107|1
2024-01-22 19:44:01|09991|103714|6257|31.06B|31060000000|68|4156786|34.34|31|2024-05-17|15/12/2023||1.66||5030000000|68|1|2024-04-24|15/03/2024||1.97||5220000000|68|1
2024-01-22 19:44:07|09992|979669|078600|1.09T|1090000000000|74,200|48796|-8.67|28|2024-04-01|15/12/2023||45.1||54250000000|74200|1|2023-11-14|15/09/2023|6.91|6.91|52570000000|52570000000|75900|1
2024-01-22 19:44:16|09993|27066|ALSEA|52.04B|52040000000|63.98|1145939|51.36|43|2024-04-24|15/03/2024||0.6622||18650000000|63.970001220703|1|2024-02-22|15/12/2023||0.712||20050000000|63.970001220703|1
2024-01-22 19:44:23|09994|1012201|3264|35.88B|35880000000|75.70|6994|47.36|30|2024-02-23|15/12/2023|||||75.699996948242|1|2023-11-29|15/09/2023|||||69.599998474121|1
2024-01-22 19:44:28|09995|1123976|METP|81.07B|81070000000|1,580.00|393401|20.63|23|2024-02-28|15/12/2023||7.03||2960000000|1580|1|2023-11-09|15/09/2023|6.96|7.13|3090000000|3090000000|1536.8499755859|1
2024-01-22 19:44:34|09996|103476|3017|145.85B|145850000000|380.5|10786006|223.75|31|2024-05-08|15/03/2024||3.59||15180000000|380.5|1|2024-02-28|15/12/2023||3.99||16710000000|380.5|1
2024-01-22 19:44:40|09997|18359|REDI|140.48B|140480000000|180.1|1616243|-3.7|33|2024-05-22|15/03/2024||4||244810000000|180.10000610352|1|2024-02-07|15/12/2023||4.1||249260000000|180.10000610352|1
2024-01-22 19:44:46|09998|12530|AIRA|13.39B|13390000000|2.87|2820393|30.45|42|2024-02-14|15/12/2023||0.05||1450000000|2.8699998855591|1|2023-11-13|15/09/2023|0.11|0.0833|1630000000|1620000000|2.710000038147|1
2024-01-22 19:44:53|09999|17985|ADAN|2.08T|2080000000000|536.55|10615635|95.96|42|2024-02-07|15/12/2023|||||536.54998779297|1|2023-11-02|15/09/2023|||||365.20001220703|1
2024-01-22 19:45:00|10000|11130|HUMN|440.18M|440180000|3,446|166724|4.37|28|2024-02-07|15/12/2023||||22000000|3446|1|2023-11-13|15/09/2023|||17800000|18050000|3098|1
2024-01-22 19:45:07|10001|100260|PVRL|149.75B|149750000000|1,526.20|562763|-5.26|39|2024-05-08|15/03/2024||10.47||17210000000|1526.1999511719|1|2024-01-25|15/12/2023||5.88||15850000000|1526.1999511719|1
2024-01-22 19:45:16|10002|103184|2014|33.52B|33520000000|23.35|12378967|-18.45|31|2024-05-02|15/03/2024||0.1267||9460000000|23.35000038147|1|2024-02-22|15/12/2023||0.0833||9440000000|23.35000038147|1
2024-01-22 19:45:22|10003|19553|SAHOL|140.07B|140070000000|68.7|28152963|65.42|42|2024-02-26|15/12/2023||1.41||60180000000|68.699996948242|1|2023-11-07|15/09/2023||4.11|129940000000|60180000000|57.099998474121|1
2024-01-22 19:45:28|10004|950531|VTRX|6.81B|6810000000|7.2|358968|-7.56|30|2024-02-22|15/12/2023||0.0453||177870000|7.1999998092651|1|2023-10-26|15/09/2023|0.035|0.035|150000000|150000000|7.2300000190735|1
2024-01-22 19:45:35|10005|959125|TERRA13|28.56B|28560000000|36.94|984241|15.88|35|2024-04-25|15/03/2024||0.786||1120000000|36.939998626709|1|2024-02-22|15/12/2023||0.7494||1060000000|36.939998626709|1
2024-01-22 19:45:42|10006|102425|BCP|54.46B|54460000000|40.5|5591257|10.2|31|2024-02-22|15/12/2023|||||40.5|1|2023-11-08|15/09/2023|8|6.38|94350000000|93490000000|40.75|1
2024-01-22 19:45:49|10007|18124|SCHE|511.74B|511740000000|3,270.95|95286|22.68|31|2024-04-16|15/03/2024|||||3270.9499511719|1|2024-02-14|15/12/2023||15.2||19330000000|3270.9499511719|1
2024-01-22 19:45:56|10008|18390|SKFB|229.29B|229290000000|4,626.15|29117|1.64|31|2024-05-09|15/03/2024||32.4||12670000000|4626.1499023438|1|2024-02-08|15/12/2023||31.2||11580000000|4626.1499023438|1
2024-01-22 19:46:02|10009|103667|6005|34.3B|34300000000|15.80|3120116|39.56|28|2024-03-13|15/12/2023|||||15.800000190735|1|2023-11-29|15/09/2023|||||15.39999961853|1
2024-01-22 19:46:11|10010|41614|BMYS|5.89B|5890000000|7.28|481790|8.32|38|2024-04-24|15/03/2024||||163360000|7.2800002098083|1|2024-01-30|15/12/2023||0.0085||132970000|7.2800002098083|1
2024-01-22 19:46:17|10011|959036|0855|6.4B|6400000000|3.92|2781848|-41.02|14|2022-11-30|15/09/2022|0.59||6790000000||6.1700000762939|1|2022-06-28|15/03/2022|0.54||6480000000||7.5100002288818|1
2024-01-22 19:46:24|10012|27074|RA|50.51B|50510000000|154.19|965900|-1.6|31|2024-04-22|15/03/2024||5.04||4090000000|154.11999511719|1|2024-01-22|15/12/2023||4.85||4070000000|152.69000244141|1
2024-01-22 19:46:30|10013|993766|FIBRAPL14|85.44B|85440000000|74.16|2937706|22.33|31|2024-04-17|15/03/2024||0.8665||1440000000|74.080001831055|1|2024-01-17|15/12/2023|3.11|0.8324|1460000000|1480000000|75.75|1
2024-01-22 19:46:35|10014|103478|3019|18.6B|18600000000|66.60|1694252|7.15|28|2024-03-15|15/12/2023|||||66.599998474121|1|2023-11-02|15/09/2023|0.65||4720000000||60.700000762939|1
2024-01-22 19:46:41|10015|13568|QINS|7.37B|7370000000|2.261|778309|17.22|37|2024-01-23|15/12/2023|||||2.2550001144409|1|2023-10-30|15/09/2023|||||2.3959999084473|1
2024-01-22 19:46:47|10016|18083|CGPO|687.05B|687050000000|451.95|2667023|43.84|42|2024-01-23|15/12/2023||1.55||20690000000|451.95001220703|1|2023-10-20|15/09/2023|1.4|1.43|20020000000|20020000000|380.39999389648|1
2024-01-22 19:46:54|10017|17978|TMIN|382.67B|382670000000|33,829.50|5812|49.6|29|2024-02-14|15/12/2023|||||33829.5|1|2023-11-10|15/09/2023|||10400000000||31726.55078125|1
2024-01-22 19:47:01|10018|103795|9938|15.79B|15790000000|53|1671618|-7.65|31|2024-05-10|15/03/2024||0.9275||3480000000|53|1|2024-03-27|15/12/2023||0.894||3670000000|53|1
2024-01-22 19:47:08|10019|103162|1802|52.2B|52200000000|17.95|3954868|-20.84|31|2024-03-04|15/12/2023||0.56|||17.950000762939|1|2023-11-07|15/09/2023||1.19|||19|1
2024-01-22 19:47:13|10020|1155794|2400|12.27B|12270000000|7.6|2170376|-66|0||
2024-01-22 19:47:19|10021|11108|GBKK|1.03B|1030000000|285|6868416|-2.89|37|2024-02-07|15/12/2023||||51000000|285|1|2023-10-24|15/09/2023|||47950000|48000000|250.41499328613|1
2024-01-22 19:47:25|10022|103361|2504|33.6B|33600000000|28.55|1652426|9.37|29|2024-05-03|15/03/2024||0.7179||4900000000|28.549999237061|1|2024-02-23|15/12/2023||0.7413||5530000000|28.549999237061|1
2024-01-22 19:47:32|10023|990738|1385|20.26B|20260000000|10.46|2839900|-65.67|18|2024-03-23|15/12/2023|||||10.460000038147|1|2023-10-30|15/09/2023|0.24||941810000||13.699999809265|1
2024-01-22 19:47:39|10024|985152|6531|85.15B|85150000000|526|6217195|176.8|31|2024-04-26|15/03/2024||2.19||1260000000|526|1|2024-03-18|15/12/2023||1.69||1290000000|526|1
2024-01-22 19:47:43|10025|50187|MTMJ|28.49B|28490000000|2,128|2273890|15.23|15|2023-03-08|15/12/2022|1.6||25650000000||1941|1|2022-09-14|15/06/2022|2.14||24760000000||1692|1
2024-01-22 19:47:49|10026|41682|GAMU|13.83B|13830000000|5.06|6974517|25.51|42|2024-03-21|15/01/2024|||||5.0599999427795|1|2023-12-06|15/10/2023|0.073||2800000000|2800000000|4.4200000762939|1
2024-01-22 19:47:53|10027|1165976|HAPP|131.42B|131420000000|883.3|525787|3.98|15|2024-01-17|15/12/2023|4|4|4100000000|4100000000|934.90002441406|1|2023-10-18|15/09/2023|3.9|4.2|4070000000|4140000000|860.70001220703|1
2024-01-22 19:47:59|10028|50102|NTCJ|18.89B|18890000000|1,443|2645909|-1.48|19|2023-05-22|15/03/2023|0.46|68.00|11540000000|10827000000|1498|1|2022-11-21|15/09/2022|0.41|71.00|11330000000|12302000000|1403|1
2024-01-22 19:48:05|10029|103467|3005|66.4B|66400000000|109|8548894|132.56|31|2024-05-08|15/03/2024||1.39||8740000000|109|1|2024-02-23|15/12/2023||1.72||9300000000|109|1
2024-01-22 19:48:10|10030|959045|1316|9.19B|9190000000|3.66|8537404|-32.92|18|2024-03-13|15/12/2023|||||3.6600000858307|1|2023-11-16|15/09/2023||||4219000000|4.0900001525879|1
2024-01-22 19:48:17|10031|37753|CCCP|3.98B|3980000000|58|290353|38.06|50|2024-03-25|15/01/2024||-2.55||2550000000|58|1|2023-11-09|15/10/2023|0.1669|0.1816|2430000000|2430000000|40.340000152588|1
2024-01-22 19:48:23|10032|950256|FRKN|5.57B|5570000000|3.53|5261875|7.88|28|2024-02-22|15/12/2023||0.0231||153210000|3.5299999713898|1|2023-10-24|15/09/2023|0.017|0.02|133500000|143360000|3.2000000476837|1
2024-01-22 19:48:29|10033|950541|YINS|7.44B|7440000000|2.56|2457265|-4.55|30|2024-03-27|15/01/2024|||||2.5599999427795|1|2023-12-14|15/10/2023|0.125|2.69|2810000000||2.4800000190735|1
2024-01-22 19:48:38|10034|103316|2441|33.68B|33680000000|59.20|720637|19.67|30|2024-01-30|15/12/2023||0.915||3790000000|59.200000762939|1|2023-10-27|15/09/2023||0.835||3530000000|58.299999237061|1
2024-01-22 19:48:42|10035|50135|RESJ|14.88B|14880000000|4,453|524955|-18.9|16|2023-03-25|15/12/2022|6.19||1970000000||4700|1|2022-08-25|15/06/2022|6.19||-3150000||5532|1
2024-01-22 19:48:48|10036|103211|2108|17.63B|17630000000|35.80|551252|-8.57|28|2024-03-18|15/12/2023||0.64||2990000000|35.799999237061|1|2023-11-14|15/09/2023||0.64||3020000000|34.5|1
2024-01-22 19:48:55|10037|103429|2845|48.83B|48830000000|12.00|3451568|4.33|30|2024-03-22|15/12/2023|||||12|1|2023-11-29|15/09/2023|||||12|1
2024-01-22 19:49:01|10038|102428|BCH|57.11B|57110000000|22.9|9846593|6.16|30|2024-02-26|15/12/2023||0.17||3194000000|22.89999961853|1|2023-11-09|15/09/2023|0.18|0.185|3180000000|3180000000|20.89999961853|1
2024-01-22 19:49:07|10039|1006198|WLCON|90.19B|90190000000|22|1726755|-35.54|28|2024-02-29|15/12/2023||0.2086||10000000000|22|1|2023-10-27|15/09/2023|0.2086|0.2258|8790000000|8790000000|19.639999389648|1
2024-01-22 19:49:13|10040|102863|VGI|19.25B|19250000000|1.72|27232084|-62.13|30|2024-02-12|15/12/2023||0.01||1422000000|1.7200000286102|1|2023-11-10|15/09/2023|0.01|0.009|1080000000|1195000000|2.1199998855591|1
2024-01-22 19:49:20|10041|103129|1707|23.11B|23110000000|156|262560|-4.32|31|2024-05-08|15/03/2024||2.02||2450000000|156|1|2024-02-23|15/12/2023||3.36||3320000000|156|1
2024-01-22 19:49:26|10042|103251|2351|18.94B|18940000000|104|1124835|7.77|29|2024-05-03|15/03/2024||0.9067||2660000000|104|1|2024-03-08|15/12/2023||0.9492||2700000000|104|1
2024-01-22 19:49:32|10043|1056074|6670|29.17B|29170000000|220|267861|0.69|30|2024-02-28|15/12/2023||5.65||7020000000|220|1|2023-11-29|15/09/2023|3.55|3.35|5230000000|5220000000|205|1
2024-01-22 19:49:38|10044|102869|WHA|68.16B|68160000000|4.56|78459325|20.83|31|2024-05-09|15/03/2024||0.09||4220000000|4.5599999427795|1|2024-02-22|15/12/2023||0.19||10170000000|4.5599999427795|1
2024-01-22 19:49:45|10045|950427|MPIM|5.77B|5770000000|29|115979|-13.76|30|2024-02-22|15/12/2023|||||29|1|2023-11-15|15/09/2023|0.083||513200000||26.89999961853|1
2024-01-22 19:49:54|10046|103722|6285|69.23B|69230000000|143.5|9291205|75.25|32|2024-05-01|15/03/2024||2.01||26810000000|143.5|1|2024-03-27|15/12/2023||2.5||29260000000|143.5|1
2024-01-22 19:49:59|10047|953677|STIK|6.14B|6140000000|3.97|443013|18.56|30|2024-03-13|15/01/2024|||||3.9700000286102|1|2023-12-14|15/10/2023|0.089|0.09|1110000000|1110000000|3.5|1
2024-01-22 19:50:06|10048|42664|MORr|2.75B|2750000000|25.34|106408|11.8|42|2024-04-10|15/12/2023||1.65||4140000000|25.420000076294|1|2023-11-20|15/09/2023|3.45|3.45|4040000000|4040000000|22.239999771118|1
2024-01-22 19:50:12|10049|962595|LACOMERUBC|43.37B|43370000000|40|627095|0.18|31|2024-04-24|15/03/2024||0.5504||9700000000|39.689998626709|1|2024-02-21|15/12/2023||0.513||9790000000|39.689998626709|1
2024-01-22 19:50:18|10050|103189|2023|30.7B|30700000000|15.75|4303751|-2.8|30|2024-03-20|15/12/2023|||||15.75|1|2023-11-01|15/09/2023|||||15.449999809265|1
2024-01-22 19:50:24|10051|102999|1227|34.34B|34340000000|37.80|413019|-8.19|29|2024-03-20|15/12/2023|||||37.799999237061|1|2023-11-10|15/09/2023|||||38.099998474121|1
2024-01-22 19:50:30|10052|42631|BOPr|4.31B|4310000000|3.45|2591916|96.98|43|2024-04-30|15/03/2024||0.16|||3.4460000991821|1|2024-02-23|15/12/2023||0.185||680910000|3.4460000991821|1
2024-01-22 19:50:38|10053|103452|2903|33.6B|33600000000|23.85|2208423|9.45|39|2024-03-14|15/12/2023|||||23.85000038147|1|2023-11-14|15/09/2023|||||24.10000038147|1
2024-01-22 19:50:45|10054|947237|KEIN|274.15B|274150000000|3,038.00|335330|100.24|36|2024-05-23|15/03/2024||20.22||23440000000|3038|1|2024-01-23|15/12/2023||17.13||20950000000|3038|1
2024-01-22 19:50:51|10055|1012912|8044|5.93B|5930000000|41.2|1052|-37.99|31|2024-05-02|15/03/2024||-0.6167||10480000000|41.200000762939|1|2024-02-21|15/12/2023||0.11||13110000000|41.200000762939|1
2024-01-22 19:50:57|10056|18438|CHOL|192.10B|192100000000|1,023.00|195058|74.47|31|2024-02-05|15/12/2023|||||1023|1|2023-11-09|15/09/2023|8.9|8.9|||1115.75|1
2024-01-22 19:51:02|10057|1115204|MTHJ|17.51B|17510000000|10,063|393465|-18.76|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2024-01-22 19:51:07|10058|943829|TNSL|158.53B|158530000000|1,179.00|1171751|68.91|30|2024-01-23|15/12/2023||8.30||8767000000|1180|1|2023-10-19|15/09/2023|10.5|11.4|10090000000|10320000000|1023.700012207|1
2024-01-22 19:51:12|10059|1012932|8086|23.29B|23290000000|118.5|7906|54.99|30|2024-02-28|15/12/2023||0.762||924250000|118.5|1|2023-11-29|15/09/2023|0.63|0.62|784000000|789670000|127.5|1
2024-01-22 19:51:21|10060|103558|3545|21.78B|21780000000|100.5|8455454|55.91|31|2024-05-03|15/03/2024||0.355||3320000000|100.5|1|2024-02-23|15/12/2023||0.415||3710000000|100.5|1
2024-01-22 19:51:29|10061|1167309|RRRP3|7.09B|7090000000|28.85|6267434|-38.45|18|2024-05-08|15/03/2024||1.15||2240000000|28.829999923706|1|2024-03-06|15/12/2023||1.37||1810000000|28.829999923706|1
2024-01-22 19:51:33|10062|946369|1811|7.12B|7120000000|1.66|3731830|-41.14|5|2018-04-19|15/12/2017|0.01||584000000||1.0599999427795|1|2017-09-14|15/06/2017|0.01||524500000||1.039999961853|1
2024-01-22 19:51:40|10063|995736|206650|373.66B|373660000000|10,250|175290|18.14|28|2024-04-01|15/12/2023|||||10250|1|2023-11-16|15/09/2023|||11400000000||9530|1
2024-01-22 19:51:46|10064|103468|3006|25.58B|25580000000|93.90|14049652|25.79|30|2024-02-23|15/12/2023||1.42||4500000000|93.900001525879|1|2023-10-26|15/09/2023|-0.565|0.68|3020000000|4200000000|91|1
2024-01-22 19:51:52|10065|990812|1798|11.06B|11060000000|1.520|13950239|-40.07|18|2024-03-27|15/12/2023|||||1.5199999809265|1|2023-10-31|15/09/2023|||2500000000|2498000000|1.7999999523163|1
2024-01-22 19:51:58|10066|941315|DANA|5.48B|5480000000|0.783|10648739|-9.25|37|2024-02-07|15/12/2023||||80000000|0.78299999237061|1|2023-11-08|15/09/2023|0.0054|0.0077|93500000|104000000|0.82599997520447|1
2024-01-22 19:52:04|10067|1012596|5371|28.07B|28070000000|71.8|1268|27.89|31|2024-04-23|15/03/2024||0.57||9500000000|71.800003051758|1|2024-02-21|15/12/2023||0.8767||9680000000|71.800003051758|1
2024-01-22 19:52:10|10068|50136|TKGJ|14.91B|14910000000|3,029|1190927|-8.17|30|2024-02-28|15/12/2023|||||3029|1|2023-11-21|15/09/2023||276.00||22293000000|2484|1
2024-01-22 19:52:14|10069|1057324|THGn|42.37B|42370000000|50|426969|-23.44|0||
2024-01-22 19:52:21|10070|103048|1440|24.94B|24940000000|15.05|1285225|-10.18|30|2024-03-06|15/12/2023||-0.06||5160000000|15.050000190735|1|2023-11-08|15/09/2023|-0.02|-0.02|4900000000|4900000000|14.5|1
2024-01-22 19:52:27|10071|1012192|3227|23.59B|23590000000|161.5|2633|58.32|30|2024-02-13|15/12/2023||2.22||1660000000|161.5|1|2023-11-03|15/09/2023|2.05|1.64|1590000000|1350000000|131.5|1
2024-01-22 19:52:33|10072|1012847|6547|20.7B|20700000000|63|1777|-11.38|28|2024-02-28|15/12/2023||-0.49||9000000|63|1|2023-11-29|15/09/2023||-0.51||5000000|70.699996948242|1
2024-01-22 19:52:38|10073|959124|FIBRAMQ12|25.56B|25560000000|33.52|1185742|7.22|34|2024-04-25|15/03/2024||0.925||1290000000|33.389999389648|1|2024-02-02|15/12/2023||0.8276||1180000000|33.389999389648|1
2024-01-22 19:52:43|10074|947130|RLXO|216.68B|216680000000|870.4|83342|3.56|31|2024-05-10|15/03/2024||2.3||8190000000|870.40002441406|1|2024-02-05|15/12/2023||2.28||7570000000|870.40002441406|1
2024-01-22 19:52:50|10075|103720|6282|34.01B|34010000000|39.45|12071820|31.03|30|2024-03-06|15/12/2023||0.47||8090000000|39.450000762939|1|2023-11-15|15/09/2023|0.1|0.1|9780000000|9780000000|37.150001525879|1
2024-01-22 19:52:55|10076|50183|FFAJ|32.71B|32710000000|1,506|1953663|44.71|16|2023-03-08|15/12/2022|1.32||1870000000||1065|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1
2024-01-22 19:53:00|10077|1055159|EMAARDEV|26.56B|26560000000|6.64|2350950|49.55|31|2024-05-08|15/03/2024||0.3584||6120000000|6.6399998664856|1|2024-02-28|15/12/2023||0.29||2990000000|6.6399998664856|1
2024-01-22 19:53:06|10078|103042|1434|39.62B|39620000000|23.55|1148231|-11.55|31|2024-05-03|15/03/2024||0.13||7540000000|23.549999237061|1|2024-03-07|15/12/2023||0.17||7590000000|23.549999237061|1
2024-01-22 19:53:12|10079|1012236|3374|34.46B|34460000000|127|2915|20.1|29|2024-02-28|15/12/2023||1.74||1890000000|127|1|2023-11-29|15/09/2023||2.01||2120000000|132.5|1
2024-01-22 19:53:18|10080|1012342|3707|21.83B|21830000000|65.5|1283|-28.72|29|2024-05-09|15/03/2024||0.215||1850000000|65.5|1|2024-03-27|15/12/2023||0.1||1750000000|65.5|1
2024-01-22 19:53:24|10081|1013401|CENA|188.94B|188940000000|1,808.00|1792544|71.81|28|2024-02-05|15/12/2023|||||1808|1|2023-10-30|15/09/2023|10.4|9.86|2070000000|1980000000|1327.0999755859|1
2024-01-22 19:53:29|10082|12539|DFM|10.95B|10950000000|1.37|3065038|-6.16|42|2024-01-30|15/12/2023||0.01||116760000|1.3700000047684|1|2023-10-30|15/09/2023|0.01|0.0095|137910000|97290000|1.2799999713898|1
2024-01-22 19:53:36|10083|103747|8112|32.85B|32850000000|62.50|10235562|64.15|31|2024-05-03|15/03/2024||1.15||39720000000|62.5|1|2024-03-07|15/12/2023||1.33||45300000000|62.5|1
2024-01-22 19:53:41|10084|102113|ARG|11.69T|11690000000000|13,500.0|252578|36.78|36|2024-02-29|15/12/2023|||||13500|1|2023-11-10|15/09/2023|||||9280|1
2024-01-22 19:53:46|10085|990318|0512|11.97B|11970000000|3.40|2330933|-26.05|17|2023-11-29|15/09/2023|||||4.5700001716614|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1
2024-01-22 19:53:52|10086|39851|BAYE|258.87B|258870000000|5,760.00|25020|24.42|30|2024-02-14|15/12/2023||16.1||11070000000|5760|1|2023-11-03|15/09/2023|49.6|39.17|16170000000|15670000000|4905.2001953125|1
2024-01-22 19:53:59|10087|41623|CBMS|5.82B|5820000000|19.04|147159|-17.63|33|2024-02-15|15/12/2023|||||19.040000915527|1|2023-11-01|15/09/2023|0.248||513400000||19.89999961853|1
2024-01-22 19:54:05|10088|103647|5434|34.82B|34820000000|184.5|365515|10.57|31|2024-04-26|15/03/2024||3.54||12460000000|184.5|1|2024-03-28|15/12/2023||3.83||12410000000|184.5|1
2024-01-22 19:54:12|10089|1012355|4123|31.98B|31980000000|46.25|1370|-0.65|30|2024-02-28|15/12/2023|||||46.25|1|2023-11-29|15/09/2023|||||45.400001525879|1
2024-01-22 19:54:16|10090|1155529|CAN|292.49M|292490000|1.715|13412291|-42.68|0||
2024-01-22 19:54:23|10091|19581|THYAO|345.68B|345680000000|250.25|36241063|63.67|42|2024-03-01|15/12/2023|||||250.25|1|2023-11-01|15/09/2023|||169090000000|172220000000|217.30000305176|1
2024-01-22 19:54:30|10092|18261|BIRS|221.53B|221530000000|804|2403470|175.63|43|2024-05-22|15/03/2024||5.5||13470000000|804|1|2024-01-24|15/12/2023||5.05||13300000000|804|1
2024-01-22 19:54:36|10093|103539|3406|46.68B|46680000000|414|1840811|16.96|30|2024-04-26|15/03/2024||3.79||4530000000|414|1|2024-03-28|15/12/2023||8.65||6740000000|414|1
2024-01-22 19:54:43|10094|102173|AGI|104.29B|104290000000|11.6|2924910|-5.2|36|2024-04-10|15/12/2023|||||11.60000038147|1|2023-11-17|15/09/2023|||||10.60000038147|1
2024-01-22 19:54:49|10095|44108|181710|690.97B|690970000000|20,500|54455|-20|38|2024-05-10|15/03/2024||192||604270000000|20500|1|2024-02-07|15/12/2023||153.52||623240000000|20500|1
2024-01-22 19:54:55|10096|947119|UNOI|395.51B|395510000000|689|517364|34.91|30|2024-02-14|15/12/2023||3.9||34610000000|689|1|2023-11-07|15/09/2023|3.9|3.9|36210000000|36210000000|580.65002441406|1
2024-01-22 19:55:06|10097|1012658|5904|54.75B|54750000000|529|309|-2.27|31|2024-04-29|15/03/2024||6.72||5920000000|529|1|2024-02-19|15/12/2023||6.68||5780000000|529|1
2024-01-22 19:55:11|10098|103010|1304|19.25B|19250000000|17.95|1142307|-23.67|30|2024-05-02|15/03/2024||-0.1006||13280000000|17.950000762939|1|2024-03-06|15/12/2023||0.0013||12530000000|17.950000762939|1
2024-01-22 19:55:17|10099|18236|JBCH|250.35B|250350000000|1,616.15|171613|66.89|32|2024-02-09|15/12/2023||9.24||8680000000|1616.1500244141|1|2023-11-07|15/09/2023|9.7|9.15|8820000000|8820000000|1413.5999755859|1
2024-01-22 19:55:23|10100|102751|STA|25.19B|25190000000|16.4|3866475|-20.48|30|2024-02-15|15/12/2023|||||16.39999961853|1|2023-11-08|15/09/2023|-0.27|-0.27|16880000000|16880000000|14.699999809265|1
2024-01-22 19:55:30|10101|103016|1312|15.66B|15660000000|14.15|2817899|-28.97|30|2024-03-25|15/12/2023||0.0098||6190000000|14.14999961853|1|2023-11-10|15/09/2023||0.0587||4340000000|15.85000038147|1
2024-01-22 19:55:36|10102|19535|PETKM|50.28B|50280000000|19.85|88690131|5.93|42|2024-02-29|15/12/2023|||||19.85000038147|1|2023-11-08|15/09/2023|||13190000000|13360000000|20.639999389648|1
2024-01-22 19:55:44|10103|103323|2451|33.3B|33300000000|77.60|757452|15.43|30|2024-02-29|15/12/2023||1.06||2940000000|77.599998474121|1|2023-11-29|15/09/2023||1.09||2990000000|82.5|1
2024-01-22 19:55:50|10104|18219|IDFC|199.76B|199760000000|124.55|5805394|43.18|42|2024-01-31|15/12/2023|||||124.55000305176|1|2023-10-30|15/09/2023|||||120.80000305176|1
2024-01-22 19:55:55|10105|969085|2666|7.19B|7190000000|3.8|2773217|-16.73|5|2018-04-26|15/12/2017|0.33||1760000000||7.1700000762939|1|2017-09-20|15/06/2017|0.34||1650000000||6.5|1
2024-01-22 19:56:03|10106|103171|1904|31.86B|31860000000|28.75|827390|0.53|29|2024-05-09|15/03/2024||0.26||10140000000|28.75|1|2024-03-14|15/12/2023||0.14||10140000000|28.75|1
2024-01-22 19:56:08|10107|992986|1610|7.06B|7060000000|1.54|10294565|-38.61|4|2018-04-24|15/12/2017|0.06||3660000000||1.2300000190735|1|2017-09-18|15/06/2017|0.06||3300000000||1.5900000333786|1
2024-01-22 19:56:14|10108|943496|1448|10.79B|10790000000|4.75|3109967|-28.07|18|2024-03-15|15/12/2023|||||4.75|1|2023-11-29|15/09/2023|||||5.0999999046326|1
2024-01-22 19:56:20|10109|103266|2368|108.04B|108040000000|222|7489783|131.82|31|2024-05-09|15/03/2024||2.76||8900000000|222|1|2024-03-18|15/12/2023||2.7||8970000000|222|1
2024-01-22 19:56:24|10110|980660|NYVCt|908.35M|908350000|0.5400|0|-17.78|0||
2024-01-22 19:56:30|10111|102530|GUNKUL|25.2B|25200000000|2.88|48025477|-43.14|30|2024-02-21|15/12/2023|||||2.8800001144409|1|2023-11-08|15/09/2023|0.05|0.05|2020000000|2250000000|2.5199999809265|1
2024-01-22 19:56:36|10112|1013041|8942|13.17B|13170000000|72.20|334|19.57|30|2024-02-28|15/12/2023|||||72.199996948242|1|2023-11-29|15/09/2023|||||74.599998474121|1
2024-01-22 19:56:42|10113|103032|1409|23.88B|23880000000|14.80|1466199|-16.95|29|2024-03-14|15/12/2023|||||14.800000190735|1|2023-11-10|15/09/2023|||||15.199999809265|1
2024-01-22 19:56:49|10114|103326|2455|23.21B|23210000000|125.5|4005012|55.15|31|2024-04-25|15/03/2024||0.7986||780500000|125.5|1|2024-03-14|15/12/2023||1.02||926000000|125.5|1
2024-01-22 19:56:55|10115|18145|GILE|215.36B|215360000000|6,624.30|21079|33.93|29|2024-01-30|15/12/2023|||||6624.2998046875|1|2023-10-31|15/09/2023|28.4||6680000000||6212.1499023438|1
2024-01-22 19:57:00|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2024-01-22 19:57:06|10117|1141819|IFS|2.62B|2620000000|22.86|46337|-8.23|31|2024-05-08|15/03/2024||3.37|||22.819999694824|1|2024-02-14|15/12/2023||1.3||1280000000|22.819999694824|1
2024-01-22 19:57:12|10118|1155940|ONEW|228.63B|228630000000|638|661693|32.76|23|2024-01-18|15/12/2023|||4670000000|4740000000|646.54998779297|1|2023-10-26|15/09/2023|||4410000000|4380000000|527.34997558594|1
2024-01-22 19:57:18|10119|103796|9939|37.56B|37560000000|130.5|1060798|46.55|30|2024-05-09|15/03/2024||2.04||6650000000|130.5|1|2024-03-13|15/12/2023||1.04||5700000000|130.5|1
2024-01-22 19:57:23|10120|946386|0182|4.9B|4900000000|0.61|15886873|-19.23|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2024-01-22 19:57:29|10121|19620|YKBNK|187.36B|187360000000|22.22|181492464|137.68|42|2024-02-01|15/12/2023||1.67||37030000000|22.219999313354|1|2023-10-23|15/09/2023|2.91|1.09|47140000000|47440000000|17.860000610352|1
2024-01-22 19:57:34|10122|985922|QUEC|73.94B|73940000000|498|568655|31.38|30|2024-02-09|15/12/2023||5.2||51920000000|498|1|2023-11-13|15/09/2023|5|4.47|47480000000|47480000000|492|1
2024-01-22 19:57:41|10123|103216|2204|58.41B|58410000000|105.5|4675495|83.1|39|2024-05-09|15/03/2024||2.95||10580000000|105.5|1|2024-03-19|15/12/2023||2.5||10220000000|105.5|1
2024-01-22 19:57:46|10124|18636|CESP6|8.3B|8300000000|25.25|2482386|0|35|2022-05-03|15/03/2022||0.3416||533480000|25.25|1|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000|25.25|1
2024-01-22 19:57:55|10125|100254|INBF|95.79B|95790000000|204.05|16918342|54.23|31|2024-05-16|15/03/2024||6.11|||204.05000305176|1|2024-02-07|15/12/2023||7.54|||204.05000305176|1
2024-01-22 19:58:01|10126|102467|CHG|34.98B|34980000000|3.18|28353871|-17.8|30|2024-02-22|15/12/2023|||||3.1800000667572|1|2023-11-15|15/09/2023|0.03|0.0263|2090000000|2090000000|2.8399999141693|1
2024-01-22 19:58:08|10127|100145|3899|12.49B|12490000000|6.16|1327017|-29.85|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2024-01-22 19:58:14|10128|1142212|AFFL|172.92B|172920000000|1,236.50|309176|19.36|22|2024-02-05|15/12/2023||5.47||4880000000|1236.5|1|2023-11-09|15/09/2023|5|5|4310000000|4310000000|1045.25|1
2024-01-22 19:58:20|10129|19339|CCOLA|137.23B|137230000000|538.5|508392|166.78|43|2024-05-02|15/03/2024||7.77||27950000000|538.5|1|2024-02-28|15/12/2023||4.71||23320000000|538.5|1
2024-01-22 19:58:26|10130|50199|SPGJ|8.99B|8990000000|2,769|590897|1.49|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2024-01-22 19:58:33|10131|963738|TLSV|52.40B|52400000000|3,125.00|59641|26.42|30|2024-01-30|15/12/2023||16.5||24250000000|3125|1|2023-11-10|15/09/2023|16.5|16.9|22730000000|22730000000|2490.8500976562|1
2024-01-22 19:58:40|10132|18781|SLCE3|8.24B|8240000000|18.68|3486743|-9.26|43|2024-05-08|15/03/2024||0.788||2090000000|18.709999084473|1|2024-03-06|15/12/2023||0.7058||2910000000|18.709999084473|1
2024-01-22 19:58:45|10133|943514|2186|11.29B|11290000000|3|7809377|-15.95|18|2024-03-27|15/12/2023|||||3|1|2023-11-08|15/09/2023|||||3.8499999046326|1
2024-01-22 19:58:51|10134|18129|FINX|144.10B|144100000000|234.05|1194624|33.86|36|2024-05-23|15/03/2024||2.4||11810000000|234.05000305176|1|2024-01-18|15/12/2023|1.5|2|10200000000|10200000000|226.85000610352|1
2024-01-22 19:58:56|10135|103619|4919|56.04B|56040000000|133.5|3549002|5.16|31|2024-05-02|15/03/2024||0.48||8350000000|133.5|1|2024-02-01|15/12/2023||1.31||8800000000|133.5|1
2024-01-22 19:59:03|10136|103703|6213|31.29B|31290000000|86.2|4392280|11.32|31|2024-04-30|15/03/2024||0.982||6880000000|86.199996948242|1|2024-03-19|15/12/2023||0.8667||7140000000|86.199996948242|1
2024-01-22 19:59:09|10137|39919|TTKL|106.52B|106520000000|768.5|78038|-3.33|33|2024-05-23|15/03/2024||||7600000000|768.5|1|2024-02-06|15/12/2023||64.00||7170000000|768.5|1
2024-01-22 19:59:15|10138|18067|CHMB|155.45B|155450000000|373.1|3538569|23.06|31|2024-02-01|15/12/2023||7.2||42460000000|373.10000610352|1|2023-11-03|15/09/2023|9.15|9.8|53860000000|61530000000|286|1
2024-01-22 19:59:21|10139|18049|BLUS|224.47B|224470000000|1,089.95|269731|79.48|32|2024-05-02|15/03/2024||7.7||30270000000|1089.9499511719|1|2024-01-30|15/12/2023||4.2||21150000000|1089.9499511719|1
2024-01-22 19:59:27|10140|12534|ARMX|3.13B|3130000000|2.14|1912185|-39.89|34|2023-05-11|15/03/2023|0.02|0.06|1430000000|1605000000|3.2300000190735|1|2023-02-08|15/12/2022|0.02|0.07|1530000000|1640000000|3.6099998950958|1
2024-01-22 19:59:33|10141|1130904|KPIE|413.15B|413150000000|1,525.00|1351610|118.87|23|2024-01-30|15/12/2023||5.35||12400000000|1525|1|2023-10-18|15/09/2023|5.2|5.19|11990000000|12000000000|1198.6999511719|1
2024-01-22 19:59:39|10142|103494|3036|138.42B|138420000000|156|11901039|123.97|31|2024-05-10|15/03/2024||1.1||135910000000|156|1|2024-02-22|15/12/2023||1.39||171540000000|156|1
2024-01-22 19:59:48|10143|18065|CNTY|155.26B|155260000000|1,386.10|300830|97.43|33|2024-01-29|15/12/2023||||10347000000|1386.0999755859|1|2023-10-20|15/09/2023|1.4||10950000000|10903000000|1157.75|1
2024-01-22 19:59:52|10144|1054591|TTWSF|1.06B|1060000000|0.235|200|-35.62|0||
2024-01-22 19:59:58|10145|18082|CRSL|295.59B|295590000000|4,039.70|33816|34.65|34|2024-04-16|15/03/2024|||||4039.6999511719|1|2024-02-13|15/12/2023|||||4039.6999511719|1
2024-01-22 20:00:05|10146|37978|TPE|6.30B|6300000000|3.597|2451594|64.28|42|2024-03-27|15/12/2023||||11060000000|3.5969998836517|1|2023-11-22|15/09/2023|||11060000000|11060000000|3.7550001144409|1
2024-01-22 20:00:15|10147|50137|CMLJ|10.44B|10440000000|2,989|413384|-13.6|18|2023-05-22|15/03/2023|0.06||1820000000||2933|1|2022-11-21|15/09/2022|3.66||3740000000||3459|1
2024-01-22 20:00:20|10148|8808|MTEL|734.53B|734530000000|790|718942|104.55|42|2024-02-22|15/12/2023||||221800000000|790|1|2023-11-08|15/09/2023|||216200000000|214140000000|610|1
2024-01-22 20:00:26|10149|102315|SECB|54.25B|54250000000|71.9|187147|-23.51|36|2024-05-01|15/03/2024||3.77||11540000000|71.900001525879|1|2024-03-12|15/12/2023||3.52||11550000000|71.900001525879|1
2024-01-22 20:00:32|10150|50103|PSGJ|4.8B|4800000000|2,295|1413847|0|18|2022-10-12|15/08/2022|||||2295|1|2022-04-18|15/02/2022|34.3||7450000000||2999.3239746094|1
2024-01-22 20:00:38|10151|1012358|4128|27.11B|27110000000|48.40|4041|-24.64|30|2024-02-28|15/12/2023|||||48.400001525879|1|2023-11-29|15/09/2023|||||52|1
2024-01-22 20:00:44|10152|1174912|383310|909.95B|909950000000|59,700|74813|27.23|7|2023-03-16|15/12/2022|977.39||89390000000||73800|1|2022-11-09|15/09/2022|665||60600000000||51100|1
2024-01-22 20:00:50|10153|1061909|AMBE|125.00B|125000000000|3,710.00|185840|93.36|27|2024-01-29|15/12/2023||6.99||15590000000|3710|1|2023-11-29|15/09/2023|-2.06|-1.95|9270000000|9300000000|3133.75|1
2024-01-22 20:00:54|10154|50207|KAPJ|5.80B|5800000000|231|3548212|-40.96|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2024-01-22 20:01:01|10155|103206|2103|18.29B|18290000000|22.15|584435|-19.93|31|2024-05-09|15/03/2024||0.23||7840000000|22.14999961853|1|2024-03-19|15/12/2023||0.07||7810000000|22.14999961853|1
2024-01-22 20:01:07|10156|27076|BOLSAA|19.00B|19000000000|33.51|1328055|-14.13|41|2024-04-16|15/03/2024||0.6764||1020000000|33.560001373291|1|2024-02-13|15/12/2023||0.6452||958710000|33.560001373291|1
2024-01-22 20:01:14|10157|979560|064550|727.85B|727850000000|28,200|157526|4.6|28|2024-04-01|15/12/2023||||78000000000|28200|1|2023-10-31|15/09/2023|||75500000000|75500000000|31900|1
2024-01-22 20:01:19|10158|1166416|||||||18|2024-02-06|15/12/2023||||2850000000|2765.4499511719|1|2023-11-29|15/09/2023|||2750000000|2760000000|2760.5500488281|1
2024-01-22 20:01:24|10159|1129147|VAMO3|9.32B|9320000000|8.1|7766738|-37.32|19|2024-05-09|15/03/2024||0.2075||2120000000|8.1599998474121|1|2024-03-25|15/12/2023||0.1811||1760000000|8.1599998474121|1
2024-01-22 20:01:31|10160|103215|2201|72.89B|72890000000|68.6|6190207|-2.68|40|2024-05-10|15/03/2024||1.61||22820000000|68.599998474121|1|2024-03-27|15/12/2023||2.26||22040000000|68.599998474121|1
2024-01-22 20:01:37|10161|103165|1808|46.46B|46460000000|103.00|1445591|48.41|28|2024-03-08|15/12/2023|||||103|1|2023-11-09|15/09/2023|||||97.300003051758|1
2024-01-22 20:01:44|10162|103209|2106|28.22B|28220000000|29.55|672103|-3.11|31|2024-05-10|15/03/2024||0.33||10490000000|29.549999237061|1|2024-03-13|15/12/2023||0.26||8740000000|29.549999237061|1
2024-01-22 20:01:50|10163|18162|GUJL|407.21B|407210000000|3,729.60|147703|35.39|29|2024-05-03|15/03/2024||32.5||14700000000|3729.6000976562|1|2024-01-26|15/12/2023||5.75||9150000000|3729.6000976562|1
2024-01-22 20:01:55|10164|950467|PMAS|3.12B|3120000000|4.39|1758037|-12.8|28|2024-02-28|15/12/2023||||147700000|4.3899998664856|1|2023-11-02|15/09/2023|0.033|0.033|180700000|180750000|4.8499999046326|1
2024-01-22 20:02:01|10165|103207|2104|17.65B|17650000000|18.2|975964|-7.36|30|2024-05-07|15/03/2024||0.08||4810000000|18.200000762939|1|2024-02-23|15/12/2023||0.17||5070000000|18.200000762939|1
2024-01-22 20:02:07|10166|37737|BDXP|16.65B|16650000000|653|27565|134.31|43|2024-04-26|15/03/2024||||1870000000|653|1|2024-02-21|15/12/2023||||2570000000|653|1
2024-01-22 20:02:12|10167|943638|INEE|128.33B|128330000000|938.8|525788|128.17|25|2023-05-11|15/03/2023|6.27|4.80|6150000000|5721000000|458.64999389648|1|2023-01-25|15/12/2022|4.46|6.30|5470000000|4768000000|426.70001220703|1
2024-01-22 20:02:16|10168|949951|EQUJ|10.71B|10710000000|1,365|1461311|-16.23|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2024-01-22 20:02:20|10169|1096132|NIU|134.14M|134140000|1.73|395302|-65.5|23|2024-03-18|15/12/2023|||||1.7300000190735|1|2023-11-20|15/09/2023|-0.51||927020000|3169000000|2.3599998950958|1
2024-01-22 20:02:26|10170|947206|VNTI|175.45B|175450000000|1,707.00|51795|-12.94|31|2024-05-13|15/03/2024||10.10||6500000000|1707|1|2024-02-01|15/12/2023||9.07||4760000000|1707|1
2024-01-22 20:02:33|10171|947307|VMAR|40.28B|40280000000|2,036.50|48793|-27.27|31|2024-05-23|15/03/2024||-17.5||6660000000|2036.5|1|2024-02-07|15/12/2023||9.46||8940000000|2036.5|1
2024-01-22 20:02:39|10172|103204|2101|34.65B|34650000000|41.55|2136160|24.25|28|2024-02-22|15/12/2023|||||41.549999237061|1|2023-11-09|15/09/2023|||||37.349998474121|1
2024-01-22 20:02:44|10173|13226|VFQS|7.98B|7980000000|1.887|5834261|17.18|30|2024-01-24|15/12/2023||0.04||767000000|1.8869999647141|1|2023-10-24|15/09/2023|0.03|0.031|747210000|787610000|1.7810000181198|1
2024-01-22 20:02:50|10174|19585|TOASO|115.85B|115850000000|231|3680108|38.96|42|2024-02-08|15/12/2023||8.65||36510000000|231|1|2023-10-24|15/09/2023||8.65|26660000000|26880000000|264.10000610352|1
2024-01-22 20:02:57|10175|979066|007390|483.74B|483740000000|7,540|253069|-44.78|24|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2024-01-22 20:03:02|10176|103484|3026|15.68B|15680000000|94.50|177315|4.87|30|2024-03-27|15/12/2023||2.24||3978000000|94.5|1|2023-11-09|15/09/2023||2.18||3982000000|96.699996948242|1
2024-01-22 20:03:08|10177|1030994|SRNA3|5.80B|5800000000|9.3|1168389|3.48|29|2024-05-15|15/03/2024|||||9.3400001525879|1|2024-02-21|15/12/2023||0.1529||507200000|9.3400001525879|1
2024-01-22 20:03:14|10178|1081587|ONTE|47.61B|47610000000|223.15|418941|-15.78|27|2024-01-22|15/12/2023||1.26||7600000000|223.14999389648|1|2023-10-23|15/09/2023|0.9|0.4667|5670000000|5710000000|221.30000305176|1
2024-01-22 20:03:19|10179|943460|0777|5.81B|5810000000|10.94|873445|-38.02|22|2024-03-26|15/12/2023||0.90||3706000000|10.939999580383|1|2023-12-06|15/09/2023|||||14.760000228882|1
2024-01-22 20:03:25|10180|953680|SUNW|5.41B|5410000000|1.58|1223684|-0.63|30|2024-01-29|15/12/2023|||||1.5800000429153|1|2023-11-02|15/09/2023|0.0254||175800000|175800000|1.5|1
2024-01-22 20:03:32|10181|103435|2855|27.52B|27520000000|18.90|744948|16.82|28|2024-02-28|15/12/2023|||||18.89999961853|1|2023-11-08|15/09/2023|||||18.10000038147|1
2024-01-22 20:03:40|10182|19574|TAVHL|46.5B|46500000000|126.4|3336021|42.38|41|2024-02-13|15/12/2023|||||126.40000152588|1|2023-10-24|15/09/2023|||397480000|419250000|124.19999694824|1
2024-01-22 20:03:47|10183|100056|0819|6.37B|6370000000|5.66|1720656|-46.66|22|2024-03-22|15/12/2023|||||5.6599998474121|1|2023-11-29|15/09/2023|||||6.5799999237061|1
2024-01-22 20:03:53|10184|103288|2401|20.18B|20180000000|34.30|10617954|45.18|30|2024-03-13|15/12/2023|||||34.299999237061|1|2023-11-13|15/09/2023|||||31.10000038147|1
2024-01-22 20:03:58|10185|990763|1478|3.67B|3670000000|3.1|5471128|-34.26|5|2018-04-23|15/12/2017|0.21|0.34|4330000000|5850000000|9.9099998474121|1|2017-08-24|15/06/2017|0.18|0.18|3600000000|3884000000|14.720000267029|1
2024-01-22 20:04:04|10186|20982|BMA|3.10B|3100000000|30.41|397383|26.1|39|2024-05-15|15/03/2024||1.4|||30.059999465942|1|2024-02-21|15/12/2023||1.99|||30.059999465942|1
2024-01-22 20:04:10|10187|40970|Q|65.75B|65750000000|166.32|1287209|78.45|29|2024-04-23|15/03/2024||3.1|||166.28999328613|1|2024-01-25|15/12/2023||2.56||14610000000|166.28999328613|1
2024-01-22 20:04:16|10188|100005|0081|6.55B|6550000000|1.84|4136668|-47.31|31|2023-03-23|15/12/2022||0.73||35447000000|3.329999923706|1|2022-10-17|15/09/2022||1.13||65875000000|2.7699999809265|1
2024-01-22 20:04:23|10189|18602|ARZZ3|6.33B|6330000000|57.22|1999282|-28.13|38|2024-05-08|15/03/2024||0.7592||1160000000|57.459999084473|1|2024-03-06|15/12/2023||1.43||1470000000|57.459999084473|1
2024-01-22 20:04:30|10190|18131|FISO|138.60B|138600000000|201.5|3273555|96.49|32|2024-02-06|15/12/2023||1.88||15630000000|201.5|1|2023-11-08|15/09/2023|1.8|1.8|15400000000|15400000000|158.80000305176|1
2024-01-22 20:04:36|10191|41679|IGRE|6.19B|6190000000|1.74|1702633|-0.57|30|2024-01-24|15/12/2023|||||1.7400000095367|1|2023-10-13|15/09/2023|0.025||149700000||1.6799999475479|1
2024-01-22 20:04:47|10192|102100|CCB|7.62T|7620000000000|6,510.0|704883|81.49|40|2024-05-06|15/03/2024||120.58||3540780000000|6510|1|2024-02-19|15/12/2023||125.85||2943420000000|6510|1
2024-01-22 20:04:52|10193|50088|AFEJ|11.21B|11210000000|10,737|146471|20.99|33|2024-02-27|15/12/2023|||||10737|1|2023-11-29|15/09/2023|||||10639|1
2024-01-22 20:04:57|10194|18257|||||||33|2024-05-08|15/03/2024||10.2||59990000000|616.95001220703|1|2024-01-30|15/12/2023||3.37||48890000000|616.95001220703|1
2024-01-22 20:05:03|10195|103784|9925|15.41B|15410000000|40.10|218954|1.39|28|2024-04-01|15/12/2023|||||40.099998474121|1|2023-11-14|15/09/2023|||||40.099998474121|1
2024-01-22 20:05:09|10196|103571|3596|38.67B|38670000000|175.5|1986405|72|31|2024-05-02|15/03/2024||2.63||12860000000|175.5|1|2024-04-09|15/12/2023||2.93||14210000000|175.5|1
2024-01-22 20:05:14|10197|11193|ALQK|280.24M|280240000|261|790363|0|24|2022-08-14|15/06/2022|0.01||68730000||319|1|2022-05-23|15/03/2022|0.02||68360000||371|1
2024-01-22 20:05:20|10198|103143|1723|26.47B|26470000000|114|555575|6.98|39|2024-04-30|15/03/2024||1.11||2000000000|114|1|2024-02-19|15/12/2023||1.48||2230000000|114|1
2024-01-22 20:05:26|10199|27105|LABB|12.63B|12630000000|13.53|4584943|-21.84|43|2024-04-24|15/03/2024||0.4361||4380000000|13.529999732971|1|2024-02-21|15/12/2023||0.3619||3800000000|13.529999732971|1
2024-01-22 20:05:32|10200|103488|3030|15.99B|15990000000|67.70|523771|5.71|28|2024-02-22|15/12/2023|||||67.699996948242|1|2023-11-01|15/09/2023|||||60.099998474121|1
2024-01-22 20:05:37|10201|1167046|3913|719.18M|719180000|0.35|2874784|-79.79|0||
2024-01-22 20:05:44|10202|41621|ALLI|5.28B|5280000000|3.41|1076363|-5.82|41|2024-02-21|15/12/2023|||||3.4100000858307|1|2023-11-30|15/09/2023|0.12||528100000||3.3900001049042|1
2024-01-22 20:05:51|10203|11110|KIBK|249.64B|249640000000|163|5370792|-8.07|36|2024-02-28|15/12/2023||||15000000|163|1|2023-10-31|15/09/2023|||17000000|20000000|147|1
2024-01-22 20:05:57|10204|102311|RLC|79.85B|79850000000|16.5|2656040|7.02|31|2024-05-08|15/03/2024||0.58|||16.5|1|2024-04-10|15/12/2023||0.7186||11960000000|16.5|1
2024-01-22 20:06:04|10205|18430|THMX|343.93B|343930000000|3,058.95|117421|55.84|43|2024-05-17|15/03/2024||16.42||27720000000|3058.9499511719|1|2024-02-07|15/12/2023||13.28||23880000000|3058.9499511719|1
2024-01-22 20:06:10|10206|13225|UDCD|3.64B|3640000000|1.028|7712282|-15.61|38|2024-04-17|15/03/2024|||||1.027999997139|1|2024-02-07|15/12/2023|||||1.027999997139|1
2024-01-22 20:06:15|10207|103427|2838|52.72B|52720000000|13.95|1396818|-12.81|30|2024-03-27|15/12/2023|||||13.949999809265|1|2023-11-13|15/09/2023|||||13.300000190735|1
2024-01-22 20:06:21|10208|103805|9958|48.49B|48490000000|205.5|6842986|101.05|29|2024-04-30|15/03/2024||1.39||2810000000|205.5|1|2024-03-29|15/12/2023||2.86||3940000000|205.5|1
2024-01-22 20:06:27|10209|993249|1458|4.03B|4030000000|1.74|6484993|-55.69|6|2023-03-30|15/12/2022||0.02||1397000000|3.5899999141693|1|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|7.0300002098083|1
2024-01-22 20:06:34|10210|103390|2606|40.9B|40900000000|48.4|14372367|-3.01|29|2024-03-05|15/12/2023||0.945||3920000000|48.400001525879|1|2023-11-03|15/09/2023|0.9|1.27|3900000000|4470000000|45.950000762939|1
2024-01-22 20:06:39|10211|103765|8926|29.03B|29030000000|39.75|813369|23.33|29|2024-01-02|15/09/2023|||||40.25|1|2023-12-05|15/06/2023|||||40.349998474121|1
2024-01-22 20:06:46|10212|1054797|FINV|1.3B|1300000000|4.54|827415|-13.74|28|2024-03-13|15/12/2023||9.20||3178000000|4.539999961853|1|2023-11-20|15/09/2023|2.05||3200000000||5.0500001907349|1
2024-01-22 20:06:52|10213|50034|0460|5.13B|5130000000|0.550|8452426|-43.56|22|2024-03-26|15/12/2023||-0.02|||0.55000001192093|1|2023-11-29|15/09/2023|||||0.68999999761581|1
2024-01-22 20:06:59|10214|50506|ALUP11|8.86B|8860000000|29.06|644856|12.79|31|2024-05-08|15/03/2024||0.47|||29.129999160767|1|2024-03-07|15/12/2023||0.6223||786540000|29.129999160767|1
2024-01-22 20:07:06|10215|18719|LIGT3|2.29B|2290000000|6.16|1122049|45.07|42|2024-03-14|15/12/2023||1.62||3410000000|6.1900000572205|1|2023-11-09|15/09/2023|-0.0293|1.3|3500000000|3130000000|5.5999999046326|1
2024-01-22 20:07:11|10216|103229|2312|23.44B|23440000000|15.85|8167507|19.08|28|2024-03-14|15/12/2023|||||15.85000038147|1|2023-11-10|15/09/2023|||||14.300000190735|1
2024-01-22 20:07:15|10217|1155841|9966|4.34B|4340000000|4.5|8130002|-60.75|0||
2024-01-22 20:07:21|10218|103718|6278|26.96B|26960000000|92.2|1670665|3.5|31|2024-04-26|15/03/2024||2.21||12050000000|92.199996948242|1|2024-03-14|15/12/2023||2.3||12790000000|92.199996948242|1
2024-01-22 20:07:26|10219|1006205|TPIPPn|28.56B|28560000000|3.4|1511395|-0.58|0||
2024-01-22 20:07:33|10220|41633|MAGM|1.60B|1600000000|1.1|627257|-14.73|33|2024-02-27|15/12/2023|||||1.1000000238419|1|2023-11-22|15/09/2023|||520500000||1.1499999761581|1
2024-01-22 20:07:40|10221|18066|CESC|183.26B|183260000000|138|11723902|87.33|47|2024-01-19|15/12/2023|2.1|1.80|35240000000|30740000000|141.39999389648|1|2023-11-08|15/09/2023|2.61|2.5|47130000000|38140000000|86.949996948242|1
2024-01-22 20:07:47|10222|1159071|SUVH|180.31B|180310000000|708.1|276144|43.06|21|2024-02-06|15/12/2023||4.30||3613000000|708.09997558594|1|2023-11-06|15/09/2023|3.1|4.6|2310000000|3210000000|557|1
2024-01-22 20:07:53|10223|43708|005070|4.32T|4320000000000|133,000|81987|129.82|29|2024-05-10|15/03/2024||||172000000000|133000|1|2024-03-12|15/12/2023||||171350000000|133000|1
2024-01-22 20:07:59|10224|1012983|8415|34.38B|34380000000|33.70|230|-10.12|30|2024-03-14|15/12/2023|||||33.700000762939|1|2023-11-10|15/09/2023|||||33.450000762939|1
2024-01-22 20:08:05|10225|102605|MEGA|37.05B|37050000000|42.5|1734443|-13.57|30|2024-02-23|15/12/2023||0.71||3910000000|42.5|1|2023-11-13|15/09/2023|0.61|0.61|3800000000|3800000000|41.5|1
2024-01-22 20:08:10|10226|1171579|AZNOULA|188.1M|188100000|171.00|513461|-3.87|13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2024-01-22 20:08:16|10227|100082|1083|10.01B|10010000000|2.99|2034543|-25.95|33|2024-03-18|15/12/2023||0.59||20563000000|2.9900000095367|1|2023-11-13|15/09/2023|||||3.1800000667572|1
2024-01-22 20:08:21|10228|101592|SMRA|9.66T|9660000000000|585|46148992|-2.5|41|2024-04-30|15/03/2024||6.86|||585|1|2024-03-27|15/12/2023||-3.71||1654000000000|585|1
2024-01-22 20:08:27|10229|1141292|GREA|6.08B|6080000000|4.85|652054|-6.65|21|2024-05-09|15/03/2024||0.0418||173280000|4.8499999046326|1|2024-02-23|15/12/2023||0.0354||178420000|4.8499999046326|1
2024-01-22 20:08:33|10230|946387|0327|6.11B|6110000000|5.71|482152|-20.5|32|2024-03-06|15/12/2023|||||5.710000038147|1|2023-11-29|15/09/2023|||||5.6799998283386|1
2024-01-22 20:08:39|10231|101638|EXCL|31.37T|31370000000000|2,400|21321749|0.42|40|2024-02-12|15/12/2023||10.32||8009260000000|2400|1|2023-11-22|15/09/2023|28|29.76|8103000000000|8102730000000|2070|1
2024-01-22 20:08:46|10232|102270|MEG|61.43B|61430000000|1.97|10880810|-6.57|36|2024-05-13|15/03/2024||0.1329||9770000000|1.9700000286102|1|2024-04-09|15/12/2023||0.1198||8470000000|1.9700000286102|1
2024-01-22 20:08:51|10233|1175317|BOURSA|406.57M|406570000|2,025.00|210848|0.2|15|2024-02-26|15/12/2023|||||2025|1|2023-10-31|15/09/2023|||||1700|1
2024-01-22 20:08:57|10234|101583|FREN|17.1T|17100000000000|51|169459278|-27.54|28|2024-03-28|15/12/2023|||||51|1|2023-11-15|15/09/2023|||||52|1
2024-01-22 20:09:03|10235|100146|3983|8.94B|8940000000|1.94|1991271|-2.93|9|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2024-01-22 20:09:10|10236|1012389|4174|15.5B|15500000000|67.60|397|-4.18|29|2024-03-27|15/12/2023|||||67.599998474121|1|2023-11-29|15/09/2023|||||82.800003051758|1
2024-01-22 20:09:15|10237|946567|DAMAC|8.47B|8470000000|1.400|143005|0|24|2022-11-14|15/09/2022||0.01||1067000000|1.3999999761581|1|2022-08-11|15/06/2022||0.01||1067000000|1.3999999761581|1
2024-01-22 20:09:21|10238|103791|9933|33.78B|33780000000|42.15|1941038|-0.47|31|2024-05-01|15/03/2024||0.55||23590000000|42.150001525879|1|2024-03-26|15/12/2023||0.8133||27810000000|42.150001525879|1
2024-01-22 20:09:28|10239|41404|ANDINAB|2.10T|2100000000000|2,214.80|793269|20.44|43|2024-04-24|15/03/2024||60.4||695540000000|2214.8010253906|1|2024-02-27|15/12/2023||54.69||797150000000|2214.8010253906|1
2024-01-22 20:09:34|10240|103699|6202|14B|14000000000|61.9|1408193|-12.96|31|2024-04-22|15/03/2024||-0.095||595500000|61.900001525879|1|2024-01-30|15/12/2023||-0.095||589250000|61.900001525879|1
2024-01-22 20:09:39|10241|1056483|1789|4.54B|4540000000|4.05|4423004|-49.5|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2024-01-22 20:09:43|10242|993295|DCPJ|25.57B|25570000000|2,975|693168|-0.54|14|2023-05-22|15/02/2023|1.16|58.70|32660000000|16125000000|2340|1|2022-11-01|15/08/2022|0.7|45.00|16330000000|14895000000|3364|1
2024-01-22 20:09:50|10243|102405|AMATA|25.65B|25650000000|22.3|6301279|14.43|31|2024-02-28|15/12/2023||0.6215||2680000000|22.299999237061|1|2023-11-14|15/09/2023|0.34|0.35|2840000000|2840000000|23.10000038147|1
2024-01-22 20:09:55|10244|50180|LBHJ|27.45B|27450000000|10,422|442054|0|17|2022-03-11|15/12/2021|||||10422|1|2021-08-04|15/06/2021|0.85||22610000000||8313|1
2024-01-22 20:10:01|10245|18394|SOFT|211.80B|211800000000|760.95|973999|160.67|31|2024-02-02|15/12/2023||4.8||28750000000|760.95001220703|1|2023-10-25|15/09/2023|4.43|4.3|19130000000|19130000000|1077.5999755859|0.5
2024-01-22 20:10:10|10246|102165|BLOOM|117.28B|117280000000|10.26|6199447|11.11|31|2024-03-21|15/12/2023||0.21||13800000000|10.260000228882|1|2023-11-03|15/09/2023|0.19|0.2429|10740000000|12400000000|9.1099996566772|1
2024-01-22 20:10:16|10247|103365|2511|17.04B|17040000000|10.50|638464|-3.65|29|2024-05-03|15/03/2024||0.13||2920000000|10.5|1|2024-03-14|15/12/2023||0.13||2840000000|10.5|1
2024-01-22 20:10:22|10248|50156|JSEJ|7.58B|7580000000|8,850|76761|-17.53|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2024-01-22 20:10:26|10249|50143|RLOJ|9.66B|9660000000|6,046|197231|14.21|18|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2024-01-22 20:10:33|10250|41427|CONCHATORO|730.70B|730700000000|988.75|632030|-3.42|43|2024-05-13|15/03/2024||17.15||184330000000|988.75|1|2024-02-28|15/12/2023||34.64||257640000000|988.75|1
2024-01-22 20:10:40|10251|18743|ODPV3|6.46B|6460000000|11.7|1502033|15.41|43|2024-05-07|15/03/2024||0.29||556140000|11.680000305176|1|2024-02-28|15/12/2023||0.2049||557020000|11.680000305176|1
2024-01-22 20:10:47|10252|18461|VIPI|79.63B|79630000000|561.1|738813|-18.57|31|2024-05-21|15/03/2024||2.2||5070000000|561.09997558594|1|2024-01-25|15/12/2023||3.13||6590000000|561.09997558594|1
2024-01-22 20:10:54|10253|1162311|AXSR|3.11B|3110000000|1.78|1766681|-6.88|31|2024-04-17|15/03/2024|||||1.7799999713898|1|2024-01-23|15/12/2023|||||1.7799999713898|1
2024-01-22 20:11:01|10254|15728|FANH|354.04M|354040000|6|16154|-15.38|42|2024-03-11|15/12/2023|||||6|1|2023-11-20|15/09/2023|0.44||86900000||6.8200001716614|1
2024-01-22 20:11:07|10255|102105|CFV|5.89T|5890000000000|16,100.0|46537|-7.89|28|2024-02-28|15/12/2023|||||16100|1|2023-11-29|15/09/2023|||||11920|1
2024-01-22 20:11:14|10256|18021|BJEL|119.25B|119250000000|1,036.05|58487|-8.77|38|2024-05-22|15/03/2024||7.39||15060000000|1036.0500488281|1|2024-02-08|15/12/2023||5.35||13480000000|1036.0500488281|1
2024-01-22 20:11:19|10257|1050113|DESP|593.84M|593840000|8.99|333620|32.09|29|2024-05-09|15/03/2024||0.01||177800000|9.0200004577637|1|2024-03-07|15/12/2023||0.1287||185980000|9.0200004577637|1
2024-01-22 20:11:28|10258|980029|194480|397.67B|397670000000|37,000|123795|-40.42|31|2024-05-14|15/03/2024||1469||78000000000|37000|1|2024-04-01|15/12/2023||1966||42050000000|37000|1
2024-01-22 20:11:34|10259|1012083|1785|23.11B|23110000000|38.75|2497|14.09|28|2024-02-28|15/12/2023||0.76||7230000000|38.75|1|2023-11-29|15/09/2023|0.68|0.62|5950000000|6600000000|40.400001525879|1
2024-01-22 20:11:40|10260|103473|3014|24.32B|24320000000|151|2363910|102.14|29|2024-05-01|15/03/2024||2.32||1480000000|151|1|2024-02-23|15/12/2023||1.97||1500000000|151|1
2024-01-22 20:11:47|10261|20389|ARCO|2.57B|2570000000|12.18|898737|41.37|43|2024-05-15|15/03/2024||0.18||1060000000|12.199999809265|1|2024-03-13|15/12/2023||0.2693||1250000000|12.199999809265|1
2024-01-22 20:11:54|10262|39876|JKLC|104.73B|104730000000|890|347694|20.56|48|2024-05-15|15/03/2024||||19810000000|890|1|2024-01-31|15/12/2023||10.13||17080000000|890|1
2024-01-22 20:12:01|10263|103768|9802|23.51B|23510000000|123.5|1135280|-10.55|31|2024-04-17|15/03/2024||2.4||4740000000|123.5|1|2024-01-22|15/12/2023||1.97||4050000000|123|1
2024-01-22 20:12:06|10264|18809|UNIP6|8.28B|8280000000|71.18|176733|-13|28|2024-03-14|15/12/2023|||||71.290000915527|1|2023-11-09|15/09/2023||||1130000000|72.940002441406|1
2024-01-22 20:12:11|10265|18243|JMSH|104.92B|104920000000|110.45|7903544|53.14|30|2024-02-12|15/12/2023|||||110.44999694824|1|2023-11-03|15/09/2023|||||82.800003051758|1
2024-01-22 20:12:17|10266|103261|2362|25.37B|25370000000|43.35|7053356|39.05|28|2024-03-22|15/12/2023|||||43.349998474121|1|2023-11-09|15/09/2023|||||32.599998474121|1
2024-01-22 20:12:23|10267|41415|CAP|947.50B|947500000000|6,340.00|277998|-12.43|42|2024-05-10|15/03/2024||0.335|||6340|1|2024-01-22|15/12/2023||0.4376||733000000|6340|1
2024-01-22 20:12:30|10268|986203|SPRC|34.25B|34250000000|7.9|14619907|-26.85|31|2024-05-08|15/03/2024||-6.11|||7.9000000953674|1|2024-02-14|15/12/2023||5.07||54967000000|7.9000000953674|1
2024-01-22 20:12:36|10269|50142|VKEJ|14.87B|14870000000|1,434|1371966|10.45|15|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2024-01-22 20:12:42|10270|41431|ITAUCL|1.87T|1870000000000|8,650.00|157276|12.48|38|2024-02-28|15/12/2023||354.78||407940000000|8650|1|2023-10-31|15/09/2023|363.77|301.8|377800000000|428870000000|7905|1
2024-01-22 20:12:48|10271|980010|182400|452.45B|452450000000|5,460|361549|-57.33|25|2023-05-15|15/03/2023|-350.34||2110000000||11960|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1
2024-01-22 20:12:54|10272|18402|STTE|57.97B|57970000000|145.3|2353278|-21.55|33|2024-01-25|15/12/2023|||||145.30000305176|1|2023-10-26|15/09/2023|0.7||14940000000|16090000000|150.89999389648|1
2024-01-22 20:13:00|10273|103413|2723|17.24B|17240000000|95.8|816137|-33.29|35|2024-05-13|15/03/2024||1.4||5310000000|95.800003051758|1|2024-03-05|15/12/2023||1.15||5120000000|95.800003051758|1
2024-01-22 20:13:07|10274|50019|3377|2.17B|2170000000|0.28|144066202|-72.65|19|2023-03-21|15/12/2022||0.21||42163000000|0.93999999761581|1|2022-08-19|15/06/2022||0.14||28109000000|1.2000000476837|1
2024-01-22 20:13:14|10275|6379|SOHU|324.22M|324220000|9.61|86662|-39.27|42|2024-02-02|15/12/2023||-0.21|||9.6099996566772|1|2023-11-13|15/09/2023|-0.3|-0.59|145430000||8.7399997711182|1
2024-01-22 20:13:19|10276|50092|HYPJ|10.95B|10950000000|3,049|1174499|-12.98|17|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1
2024-01-22 20:13:25|10277|994066|PSHn|26.7B|26700000000|12.2|515666|-9.7|0||
2024-01-22 20:13:33|10278|980111|222080|703.28B|703280000000|10,010|269472|1.22|28|2024-03-29|15/12/2023||||92300000000|10010|1|2023-11-15|15/09/2023|||35900000000|28900000000|10150|1
2024-01-22 20:13:40|10279|42658|LMDr|1.22B|1220000000|7.03|107712|24.51|32|2024-03-28|15/12/2023|||||7.0300002098083|1|2023-11-22|15/09/2023|||||6.4450001716614|1
2024-01-22 20:13:46|10280|18289|MOFS|233.71B|233710000000|1,572.50|428855|117.57|30|2024-01-24|15/12/2023|||||1572.5|1|2023-11-01|15/09/2023|||||1038.0500488281|1
2024-01-22 20:13:53|10281|50071|3339|4.96B|4960000000|1.16|3142479|-25.31|27|2024-03-26|15/12/2023||0.08||4961000000|1.1599999666214|1|2023-11-29|15/09/2023|||||1.2300000190735|1
2024-01-22 20:13:58|10282|50035|0506|7.86B|7860000000|2.81|834391|0.7|29|2024-03-26|15/12/2023|||||2.8099999427795|1|2023-10-27|15/09/2023|||||2.6900000572205|1
2024-01-22 20:14:04|10283|1169503|248070|1.46T|1460000000000|29,850|284727|38.22|18|2024-05-07|15/03/2024||||440000000000|29850|1|2024-03-18|15/12/2023||||396620000000|29850|1
2024-01-22 20:14:09|10284|1166568|UTIA|108.92B|108920000000|854|167875|10.51|19|2024-01-29|15/12/2023||||3280000000|854|1|2023-10-27|15/09/2023|14.4|14.4|2920000000|3140000000|743.09997558594|1
2024-01-22 20:14:15|10285|969099|6878|359.17M|359170000|0.040|706446742|-79.81|18|2024-03-27|15/12/2023||0.08||1545000000|0.03999999910593|1|2023-11-29|15/09/2023|||||0.06100000068545|1
2024-01-22 20:14:22|10286|18029|BACH|77.21B|77210000000|382.95|2904576|-1.77|47|2024-02-08|15/12/2023||||10890000000|382.95001220703|1|2023-11-07|15/09/2023|7.3|6.66|15400000000|15390000000|430.04998779297|1
2024-01-22 20:14:27|10287|100078|1052|7.01B|7010000000|4.19|2153340|-5.3|6|2018-03-26|15/12/2017|0.34||1500000000||6.0199999809265|1|2017-09-07|15/06/2017|0.23||1200000000||5.9200000762939|1
2024-01-22 20:14:34|10288|103284|2393|21.55B|21550000000|48.6|1130179|29.73|40|2024-05-08|15/03/2024||0.83||4190000000|48.599998474121|1|2024-03-20|15/12/2023||0.87||4400000000|48.599998474121|1
2024-01-22 20:14:40|10289|947234|GRAN|101.10B|101100000000|417.15|1665276|33.08|31|2024-05-08|15/03/2024||||14460000000|417.14999389648|1|2024-01-23|15/12/2023||4.6||12480000000|417.14999389648|1
2024-01-22 20:14:46|10290|103175|1909|18.1B|18100000000|13.65|1307004|-21.43|31|2024-04-04|15/03/2024|||||13.64999961853|1|2024-03-08|15/12/2023||0.15||15210000000|13.64999961853|1
2024-01-22 20:14:51|10291|103617|4915|30B|30000000000|64.8|4243704|15.6|31|2024-05-02|15/03/2024||1.24||13960000000|64.800003051758|1|2024-02-23|15/12/2023||1.38||15460000000|64.800003051758|1
2024-01-22 20:14:56|10292|1161487|353200|1.4T|1400000000000|27,950|341476|41.56|17|2024-05-01|15/03/2024||||247940000000|27950|1|2024-03-12|15/12/2023||||248270000000|27950|1
2024-01-22 20:15:03|10293|979186|030190|557.83B|557830000000|9,430|124171|-23.08|31|2024-05-13|15/03/2024||212.57||126380000000|9430|1|2024-03-15|15/12/2023||180.68||121220000000|9430|1
2024-01-22 20:15:09|10294|103202|2059|102.44B|102440000000|1,075.00|1624359|149.69|30|2024-02-23|15/12/2023||7.96||1800000000|1075|1|2023-11-03|15/09/2023|10.3|10.3|1420000000|1410000000|713|1
2024-01-22 20:15:14|10295|990832|1908|24.76B|24760000000|13.06|1528772|-42.97|5|2018-04-20|15/12/2017|0.58||3170000000||7.6999998092651|1|2017-09-21|15/06/2017|0.02||66070000||5.0900001525879|1
2024-01-22 20:15:19|10296|18693|GRND3|6.05B|6050000000|6.71|1193605|8.73|35|2024-02-29|15/12/2023|||||6.7300000190735|1|2023-11-09|15/09/2023|||||6.6399998664856|1
2024-01-22 20:15:25|10297|18019|LIND|493.80B|493800000000|5,788.35|59618|70.76|32|2024-02-28|15/12/2023||||6910000000|5788.3500976562|1|2023-11-06|15/09/2023|12.5||7110000000|7110000000|6106.5|1
2024-01-22 20:15:32|10298|1012848|6548|31.55B|31550000000|33.45|759|7.76|30|2024-02-28|15/12/2023||0.22||2650000000|33.450000762939|1|2023-11-29|15/09/2023|0.43|0.43|2840000000|2840000000|33.349998474121|1
2024-01-22 20:15:41|10299|20941|PAM|4.27B|4270000000|48.44|206135|39.62|38|2024-05-10|15/03/2024||1.74||466380000|48.380001068115|1|2024-03-06|15/12/2023||0.28||709640000|48.380001068115|1
2024-01-22 20:15:46|10300|1123045|2616|2.27B|2270000000|1.78|5711331|-60.67|1|2023-03-25|15/12/2022|||||3.5499999523163|1|
2024-01-22 20:15:52|10301|39904|SHCU|147.94B|147940000000|2,210.40|72029|15.02|33|2023-02-02|15/12/2022||66.19||12120000000|1921.8000488281|1|2022-10-21|15/09/2022|52.27|52.24|12310000000|12310000000|1767.9000244141|1
2024-01-22 20:15:59|10302|103536|3376|22.53B|22530000000|120|5241400|45.71|35|2024-05-10|15/03/2024||1.16||2410000000|120|1|2024-03-26|15/12/2023||1.38||2810000000|120|1
2024-01-22 20:16:07|10303|102497|EASTW|5.87B|5870000000|4.14|229267|-23.67|28|2024-02-23|15/12/2023|||||4.1399998664856|1|2023-11-09|15/09/2023|||||4.2199997901917|1
2024-01-22 20:16:14|10304|954965|6456|21.56B|21560000000|63.8|1272566|-23.26|31|2024-05-03|15/03/2024||-0.835||18950000000|63.799999237061|1|2024-03-01|15/12/2023||0.2533||21620000000|63.799999237061|1
2024-01-22 20:16:19|10305|102602|MBK|22.24B|22240000000|16.10|1180744|-11.24|28|2024-02-22|15/12/2023|||||16.10000038147|1|2023-11-14|15/09/2023|||||15.89999961853|1
2024-01-22 20:16:26|10306|103762|8422|19.6B|19600000000|179.5|184171|-0.84|31|2024-05-03|15/03/2024||2.58||923000000|179.5|1|2024-02-23|15/12/2023||2.46||760000000|179.5|1
2024-01-22 20:16:32|10307|1142505|300720|787.5B|787500000000|11,370|36839|1.33|23|2024-05-14|15/03/2024||||338000000000|11370|1|2024-02-28|15/12/2023||||434000000000|11370|1
2024-01-22 20:16:38|10308|943523|2386|15.85B|15850000000|3.59|2668704|-5.06|17|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1
2024-01-22 20:16:44|10309|103132|1710|16.48B|16480000000|18.8|1329417|0.54|33|2024-04-30|15/03/2024||-0.07||4290000000|18.799999237061|1|2024-03-06|15/12/2023||-0.12||5280000000|18.799999237061|1
2024-01-22 20:16:51|10310|1142378|TITCr|1.65B|1650000000|22.45|44195|65.05|19|2024-03-13|15/12/2023|||||22.25|1|2023-11-09|15/09/2023|||663000000|663070000|18.799999237061|1
2024-01-22 20:16:57|10311|1165334|MINS|194.9B|194900000000|328.42|149395|-2.26|17|2024-01-29|15/12/2023||||5054000000|328.42001342773|1|2023-11-09|15/09/2023|2.19|2.19|6230000000|6240000000|314.70999145508|1
2024-01-22 20:17:03|10312|943511|1966|616.56M|616560000|0.15|3728250|-86.11|18|2024-03-27|15/12/2023|||||0.14599999785423|1|2023-11-29|15/09/2023|||||0.2039999961853|1
2024-01-22 20:17:10|10313|49982|0639|14.44B|14440000000|2.93|5114758|4.2|19|2023-03-24|15/12/2022|0.22||3550000000||2.4800000190735|1|2022-08-30|15/06/2022|0.32||4660000000||2.8800001144409|1
2024-01-22 20:17:17|10314|1012318|3630|6.23B|6230000000|33.80|789|20.76|28|2024-02-28|15/12/2023|||||33.799999237061|1|2023-11-29|15/09/2023|||||34.5|1
2024-01-22 20:17:22|10315|1171882|JUBN|76.1B|76100000000|475.5|299556|-2.83|12|2024-01-30|15/12/2023||||12254000000|475.5|1|2023-10-17|15/09/2023|3.6|3.6|10200000000|10460000000|476.64999389648|1
2024-01-22 20:17:29|10316|1148091|1831|3.3B|3300000000|69.5|390698|74.52|23|2024-03-05|15/12/2023|||||69.5|1|2023-11-09|15/09/2023|||||70.5|1
2024-01-22 20:17:35|10317|37778|EATP|5.37B|5370000000|24.7|59308|30.42|40|2024-02-28|15/12/2023||||2825000000|24.700000762939|1|2023-11-08|15/09/2023|||632800000|633130000|27.35000038147|1
2024-01-22 20:17:42|10318|1012761|6274|37.12B|37120000000|137|9607|116.33|31|2024-05-01|15/03/2024||1.52||4360000000|137|1|2024-03-06|15/12/2023||1.57||4400000000|137|1
2024-01-22 20:17:49|10319|27084|GENTERA|34.47B|34470000000|21.83|2985578|6.2|42|2024-04-24|15/03/2024||0.8576||8370000000|21.829999923706|1|2024-02-21|15/12/2023||0.7968||8100000000|21.829999923706|1
2024-01-22 20:17:56|10320|42676|TENr|1.78B|1780000000|15.18|97205|-25.02|39|2023-11-01|15/09/2023|||||14.189999580383|1|2023-09-21|15/06/2023|||||15.10000038147|1
2024-01-22 20:18:02|10321|13196|AHCS|5.53B|5530000000|0.878|749194|-10|28|2024-02-20|15/12/2023|||||0.87800002098083|1|2023-10-23|15/09/2023|||||0.8299999833107|1
2024-01-22 20:18:08|10322|41700|SETI|4.03B|4030000000|0.925|13159130|41.09|42|2024-02-27|15/12/2023|||||0.92500001192093|1|2023-11-23|15/09/2023|-0.0948|-0.095|1080000000|1080000000|0.84500002861023|1
2024-01-22 20:18:15|10323|102456|CENTEL|56.03B|56030000000|41.5|3288749|-16.5|31|2024-02-26|15/12/2023||0.384||5650000000|41.5|1|2023-11-10|15/09/2023|0.05|0.05|5210000000|5270000000|46.25|1
2024-01-22 20:18:19|10324|943446|0535|4.14B|4140000000|0.249|38363348|-59.7|5|2018-04-12|15/12/2017|0.08||3290000000||0.93999999761581|1|2017-09-11|15/06/2017|0.03||1090000000||0.87000000476837|1
2024-01-22 20:18:26|10325|1056506|LX|296.09M|296090000|1.75|550703|-47.83|28|2024-03-13|15/12/2023||||3193000000|1.75|1|2023-11-22|15/09/2023|1.1||3510000000|3110000000|2.0499999523163|1
2024-01-22 20:18:32|10326|101595|SCMA|10.24T|10240000000000|162|62767782|-25|30|2024-04-02|15/12/2023||||2176000000000|162|1|2023-10-31|15/09/2023|||1758000000000|1758000000000|148|1
2024-01-22 20:18:37|10327|103314|2439|22.59B|22590000000|103|2919365|28.16|31|2024-04-26|15/03/2024||0.8533||7480000000|103|1|2024-02-28|15/12/2023||2.61||11540000000|103|1
2024-01-22 20:18:43|10328|102433|BLA|32.79B|32790000000|19.2|2287536|-33.1|31|2024-02-23|15/12/2023|||||19.200000762939|1|2023-11-08|15/09/2023|0.38||13210000000||21.700000762939|1
2024-01-22 20:18:50|10329|19487|KRDMD|28.41B|28410000000|24.96|49211309|30.58|42|2024-03-11|15/12/2023|||||24.959999084473|1|2023-11-06|15/09/2023|||10580000000|10580000000|25.579999923706|1
2024-01-22 20:18:55|10330|946718|RMT|231.22B|231220000000|3,298.75|70527|67.93|35|2024-02-08|15/12/2023||23.3||12730000000|3298.75|1|2023-11-02|15/09/2023|23.8|18|11310000000|11340000000|2775.5|1
2024-01-22 20:19:01|10331|103101|1536|14.98B|14980000000|53.6|718220|-21.52|31|2024-05-09|15/03/2024||0.295||1680000000|53.599998474121|1|2024-03-14|15/12/2023||0.445||1670000000|53.599998474121|1
2024-01-22 20:19:08|10332|943441|0405|5.01B|5010000000|1.02|3390863|-56.15|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2024-01-22 20:19:13|10333|102370|PGOLD|82.52B|82520000000|28.65|1199666|-21.5|35|2024-04-16|15/12/2023||0.9972|||28.64999961853|1|2023-10-24|15/09/2023|0.7859|0.791|48070000000|48070000000|28.950000762939|1
2024-01-22 20:19:20|10334|18048|BLDT|165.69B|165690000000|6,987.60|11691|-1.91|37|2024-05-02|15/03/2024||27.84||14110000000|6987.6000976562|1|2024-01-24|15/12/2023||39.28||14360000000|6987.6000976562|1
2024-01-22 20:19:29|10335|100034|0546|10.35B|10350000000|4.1|2600168|-24|19|2024-03-27|15/12/2023|||||4.0999999046326|1|2023-11-29|15/09/2023|||||4.2199997901917|1
2024-01-22 20:19:33|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2024-01-22 20:19:39|10337|42641|HRMr|1.27B|1270000000|13.6|183120|15.75|30|2023-12-01|15/09/2023|||||13.239999771118|1|2023-09-25|15/06/2023|||||13.359999656677|1
2024-01-22 20:19:44|10338|102835|TISCO|77.86B|77860000000|97.25|3104884|-4.63|31|2024-04-17|15/03/2024||2.33||4888000000|97.25|1|2024-01-15|15/12/2023|2.23|2.31|4860000000|4880000000|101|1
2024-01-22 20:19:52|10339|27114|CHDRAUIB|97.81B|97810000000|102|320503|16.09|41|2024-04-23|15/03/2024||1.81||66890000000|102|1|2024-02-20|15/12/2023||2.25||71120000000|102|1
2024-01-22 20:19:59|10340|103584|3682|31.49B|31490000000|7.47|4857172|24.09|28|2024-02-28|15/12/2023|||||7.4699997901917|1|2023-11-29|15/09/2023|||||7.4699997901917|1
2024-01-22 20:20:06|10341|19258|AEFES|80.23B|80230000000|136.7|3117223|136.69|43|2024-05-08|15/03/2024||2.19||42360000000|136.69999694824|1|2024-03-06|15/12/2023||1.97||37440000000|136.69999694824|1
2024-01-22 20:20:15|10342|1012184|3211|12.96B|12960000000|86.00|1236|13.68|28|2024-03-07|15/12/2023|||||86|1|2023-10-25|15/09/2023|||||78.699996948242|1
2024-01-22 20:20:21|10343|961712|4968|15.56B|15560000000|172|3515831|29.32|31|2024-04-25|15/03/2024||-0.055||733200000|172|1|2024-03-04|15/12/2023||-0.13||773970000|172|1
2024-01-22 20:20:25|10344|1140499|TVOn|18.86B|18860000000|21.2|252520|-25.57|0||
2024-01-22 20:20:30|10345|990477|0826|4.8B|4800000000|1.73|3943654|-44.17|6|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2024-01-22 20:20:36|10346|1012086|1795|74.71B|74710000000|282.5|8014709|18.48|29|2024-05-14|15/03/2024||5.37||4880000000|282.5|1|2024-02-28|15/12/2023||1.43||3430000000|282.5|1
2024-01-22 20:20:41|10347|102268|MWC|54.71B|54710000000|18.54|1041190|-7.6|31|2024-02-27|15/12/2023|||||18.540000915527|1|2023-11-13|15/09/2023|||6770000000|5790000000|17.10000038147|1
2024-01-22 20:20:48|10348|18053|BRIG|225.16B|225160000000|977.3|620197|114.26|31|2024-05-15|15/03/2024||7.8||14430000000|977.29998779297|1|2024-02-08|15/12/2023||4.2||9810000000|977.29998779297|1
2024-01-22 20:20:54|10349|945731|PLANB|37.96B|37960000000|8.85|13081582|-1.14|30|2024-02-29|15/12/2023||0.06||2074000000|8.8500003814697|1|2023-11-13|15/09/2023|0.06|0.06|2140000000|2130000000|7.9499998092651|1
2024-01-22 20:20:59|10350|1153712|330590|731.34B|731340000000|3,010|161548|-29.11|16|2023-05-12|15/03/2023|17.13||29180000000||3795|1|2023-02-24|15/12/2022|58.09||57920000000||3765|1
2024-01-22 20:21:05|10351|103244|2338|14.69B|14690000000|68.90|1822884|-23.24|28|2024-03-01|15/12/2023|||||68.900001525879|1|2023-11-29|15/09/2023|||||68.5|1
2024-01-22 20:21:12|10352|18712|SIMH3|6.54B|6540000000|7.91|3474693|13.17|40|2024-03-28|15/12/2023||0.3423||7940000000|7.9000000953674|1|2023-11-08|15/09/2023|-0.1628|0.1914|8320000000|8040000000|7.9099998474121|1
2024-01-22 20:21:17|10353|943498|1515|5.24B|5240000000|4.04|2431979|-27.93|6|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2024-01-22 20:21:20|10354|980619|||||||0||
2024-01-22 20:21:24|10355|1123044|2019|308.81M|308810000|0.10|1455052|-84.93|0||
2024-01-22 20:21:30|10356|18282|PROR|86.65B|86650000000|5,223.30|11171|27.79|29|2024-02-06|15/12/2023|||||5223.2998046875|1|2023-11-03|15/09/2023|||||5089.8500976562|1
2024-01-22 20:21:35|10357|950752|200771|7.97B|7970000000|6.78|268983|-35.26|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2024-01-22 20:21:41|10358|1012995|8436|20.6B|20600000000|175|810|-0.57|31|2024-05-03|15/03/2024||1.83||1990000000|175|1|2024-03-19|15/12/2023||2.31||2220000000|175|1
2024-01-22 20:21:48|10359|1114113|6592|80.65B|80650000000|121|475859|16.83|27|2024-05-02|15/03/2024||2.21||7620000000|121|1|2024-03-07|15/12/2023||1.88||7520000000|121|1
2024-01-22 20:21:54|10360|950281|HEIN|7.22B|7220000000|23.9|183817|-11.74|30|2024-02-27|15/12/2023|||||23.89999961853|1|2023-11-27|15/09/2023|0.289||599700000|599700000|23.39999961853|1
2024-01-22 20:22:00|10361|18109|EIDP|99.98B|99980000000|561.9|959641|3.95|30|2024-02-07|15/12/2023|||||561.90002441406|1|2023-11-08|15/09/2023|4.9||7260000000||477.89999389648|1
2024-01-22 20:22:04|10362|953666|SKPR|1.12B|1120000000|0.72|3738206|-57.4|30|2024-02-22|15/12/2023|||||0.72000002861023|1|2023-11-30|15/09/2023|0.017||519900000||0.78500002622604|1
2024-01-22 20:22:10|10363|1159098|SUPEREIFu|3.24B|3240000000|6.30|132221|-34.52|15|2023-05-17|15/03/2023|0.26||224400000||8.5500001907349|1|2023-02-20|15/12/2022|0.09||187100000||9.6999998092651|1
2024-01-22 20:22:17|10364|100088|1117|4.91B|4910000000|0.62|3383639|-37.86|21|2024-03-25|15/12/2023||0.06||7112000000|0.62000000476837|1|2023-11-29|15/09/2023|||||0.77999997138977|1
2024-01-22 20:22:21|10365|990789|1589|14.85B|14850000000|4.32|46931|0|4|2018-04-26|15/12/2017|0.16||237800000||2.539999961853|1|2017-09-21|15/06/2017|0.15||166100000||2.460000038147|1
2024-01-22 20:22:27|10366|1052357|TOA|45.65B|45650000000|22.5|1467015|-33.82|28|2024-02-22|15/12/2023||0.2975|||22.5|1|2023-11-14|15/09/2023|0.32|0.3056|5380000000|5540000000|21.60000038147|1
2024-01-22 20:22:34|10367|950206|DOVT|5.8B|5800000000|3.59|1594625|-24.09|28|2024-02-21|15/12/2023|||||3.5899999141693|1|2023-11-24|15/09/2023|0.015||272000000|271980000|3.5499999523163|1
2024-01-22 20:22:40|10368|39886|MCEI|162.44B|162440000000|3,185.25|1068337|102.37|31|2024-04-26|15/03/2024||12.36||1750000000|3185.25|1|2024-02-10|15/12/2023||0.0478||1870000000|3185.25|1
2024-01-22 20:22:46|10369|1012640|5530|16.22B|16220000000|38.60|253|2.54|29|2024-03-28|15/12/2023|||||38.599998474121|1|2023-11-13|15/09/2023|||||36.75|1
2024-01-22 20:22:52|10370|103265|2367|12.82B|12820000000|19.15|11781686|6.52|25|2023-05-05|15/03/2023|-0.59|0.36|3460000000|4212000000|17.85000038147|1|2023-03-28|15/12/2022|-0.31|0.82|3930000000|5477000000|18.950000762939|1
2024-01-22 20:22:58|10371|37846|JSW|4.47B|4470000000|38.2|549437|-35.39|42|2024-03-14|15/12/2023||3.70||3370000000|38.200000762939|1|2023-11-22|15/09/2023|-10.3|-10.8|3400000000|3590000000|49.970001220703|1
2024-01-22 20:23:04|10372|1166725|GMAT3|15.47B|15470000000|6.62|5617770|4.63|18|2024-05-08|15/03/2024||0.1274||7420000000|6.6300001144409|1|2024-03-06|15/12/2023||0.1477||7370000000|6.6300001144409|1
2024-01-22 20:23:10|10373|30642|STBP3|8.17B|8170000000|9.45|4171489|18.75|31|2024-05-08|15/03/2024||0.1313||578680000|9.4499998092651|1|2024-03-20|15/12/2023||0.1568||580340000|9.4499998092651|1
2024-01-22 20:23:16|10374|103470|3010|23.11B|23110000000|97.90|386428|13.95|30|2024-03-19|15/12/2023||2.67||18400000000|97.900001525879|1|2023-11-29|15/09/2023||3.58||20440000000|101.5|1
2024-01-22 20:23:22|10375|50164|SNTJ|32.16B|32160000000|28,501|40427|9.83|19|2023-03-01|15/12/2022|13.83||14680000000||29568|1|2022-08-31|15/06/2022|4.34||13400000000||24787|1
2024-01-22 20:23:28|10376|103017|1313|18.68B|18680000000|14.10|1315365|-1.04|30|2024-02-28|15/12/2023||-0.28||19650000000|14.10000038147|1|2023-11-09|15/09/2023||-0.26||19590000000|15.25|1
2024-01-22 20:23:33|10377|18046|BRLC|112.66B|112660000000|1,458.50|120793|53.73|31|2024-05-08|15/03/2024||17.8||27100000000|1458.5|1|2024-02-02|15/12/2023||11.25||23230000000|1458.5|1
2024-01-22 20:23:41|10378|41636|BATO|2.59B|2590000000|9.08|235497|-23.83|38|2024-05-23|15/03/2024||0.2143||527390000|9.079999923706|1|2024-02-07|15/12/2023||0.3414||806860000|9.079999923706|1
2024-01-22 20:23:47|10379|18206|IIFL|244.91B|244910000000|641.55|1170614|30.67|30|2024-01-17|15/12/2023|14.3||16870000000|16960000000|643.84997558594|1|2023-10-18|15/09/2023|13.8||16020000000|16010000000|665.29998779297|1
2024-01-22 20:23:53|10380|946781|ALKY|120.54B|120540000000|2,358.00|86999|-11.28|30|2024-05-17|15/03/2024||||5230000000|2358|1|2024-02-02|15/12/2023||||4950000000|2358|1
2024-01-22 20:23:58|10381|1112810|1119|2.47B|2470000000|1.59|5319135|-62.35|1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2024-01-22 20:24:02|10382|1155902|EH|669.52M|669520000|11.57|874267|13.51|13|2024-03-26|15/12/2023||-0.65||71520000|11.60000038147|1|2023-11-22|15/09/2023|-0.54|-1.13|28620000|11930000|15.390000343323|1
2024-01-22 20:24:09|10383|1153002|VIVA3|8.31B|8310000000|35.03|2303462|61.15|20|2024-05-09|15/03/2024||0.3065||456270000|35.25|1|2024-03-20|15/12/2023||0.7137||748380000|35.25|1
2024-01-22 20:24:15|10384|37900|NEUP|3.80B|3800000000|863|1174|47.2|33|2024-03-15|15/12/2023||||3200000000|863|1|2023-11-14|15/09/2023|||2970000000|3000000000|721|1
2024-01-22 20:24:20|10385|8578|2038|3.75B|3750000000|0.475|4002378|-39.29|29|2024-03-07|15/12/2023||-0.01||5269000000|0.47499999403954|1|2023-11-29|15/09/2023|||||0.60000002384186|1
2024-01-22 20:24:29|10386|18246|JUBA|90.67B|90670000000|571.45|600884|59.91|42|2024-02-02|15/12/2023||4.80||15049000000|571.45001220703|1|2023-10-27|15/09/2023||4.30||14456000000|339.70001220703|1
2024-01-22 20:24:35|10387|103648|5469|28.91B|28910000000|54.70|3816462|70.25|30|2024-03-28|15/12/2023||1.23||10710000000|54.700000762939|1|2023-10-30|15/09/2023||2.22||11770000000|54.400001525879|1
2024-01-22 20:24:42|10388|43898|020560|879.55B|879550000000|11,820|204993|-24.12|42|2024-04-01|15/12/2023||-109.00||1779400000000|11820|1|2023-11-15|15/09/2023||-343.00|2002000000000|1706800000000|10470|1
2024-01-22 20:24:48|10389|1137427|293780|168.36B|168360000000|7,550|82977|-30.41|18|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2024-01-22 20:24:54|10390|18353|REXP|108.02B|108020000000|366.05|1330364|-58.21|30|2024-02-12|15/12/2023|||||366.04998779297|1|2023-11-14|15/09/2023|||||438.70001220703|1
2024-01-22 20:25:00|10391|13799|ENAE|4.70B|4700000000|8.88|545672|38.18|42|2024-03-21|15/12/2023||||7386000000|8.8800001144409|1|2023-11-22|15/09/2023|||11880000000|11880000000|7.289999961853|1
2024-01-22 20:25:06|10392|103649|5471|9.03B|9030000000|53.80|971320|5.91|39|2024-02-23|15/12/2023|||||53.799999237061|1|2023-11-10|15/09/2023|||||49.099998474121|1
2024-01-22 20:25:11|10393|41377|STHHF|2.55M|2550000|0.0003|5140|-99.8|22|2023-08-29|15/06/2023|||||6|1|2023-05-31|15/03/2023|||||25|1
2024-01-22 20:25:19|10394|103751|8163|14.64B|14640000000|52.5|2330565|33.42|31|2024-05-08|15/03/2024||0.54||5850000000|52.5|1|2024-02-28|15/12/2023||0.88||6820000000|52.5|1
2024-01-22 20:25:25|10395|41447|ENTEL|923.24B|923240000000|3,056.90|261893|5.59|41|2024-05-06|15/03/2024||130.63|||3056.8999023438|1|2024-01-24|15/12/2023||86.84||663670000000|3056.8999023438|1
2024-01-22 20:25:30|10396|18106|EDEL|66.12B|66120000000|74.05|9687597|3.3|30|2024-01-24|15/12/2023|||||74.050003051758|1|2023-11-10|15/09/2023|||||59.950000762939|1
2024-01-22 20:25:36|10397|103591|3705|12.41B|12410000000|46.60|421586|11.72|28|2024-03-28|15/12/2023|||||46.599998474121|1|2023-11-29|15/09/2023|||||47.450000762939|1
2024-01-22 20:25:42|10398|950031|AVNT|74.12B|74120000000|544|884104|40.79|29|2024-02-05|15/12/2023||7.3||12160000000|544|1|2023-11-07|15/09/2023|5.4|6.1|12790000000|13450000000|407.29998779297|1
2024-01-22 20:25:46|10399|103139|1718|10.47B|10470000000|7.80|2290031|-7.4|28|2024-03-12|15/12/2023|||||7.8000001907349|1|2023-11-03|15/09/2023|||||7.9800000190735|1
2024-01-22 20:25:51|10400|102054|TXTP|2.43B|2430000000|94.1|35101|-29.57|30|2024-02-22|15/12/2023||||85050000|94.099998474121|1|2023-11-29|15/09/2023|||82300000|83000000|113.59999847412|1
2024-01-22 20:25:56|10401|1088207|TCPI|41.5T|41500000000000|8,300|7994225|2.19|23|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1
2024-01-22 20:26:02|10402|18596|ALOS3|13.66B|13660000000|24.18|4395538|44.74|40|2024-05-09|15/03/2024||0.196||616500000|24.340000152588|1|2024-03-20|15/12/2023||0.3733||808040000|24.340000152588|1
2024-01-22 20:26:07|10403|1055134|SAPR11|8.52B|8520000000|28.22|1095051|64.52|29|2024-05-09|15/03/2024||1.06||1550000000|28.180000305176|1|2024-02-07|15/12/2023||0.8937||1620000000|28.180000305176|1
2024-01-22 20:26:14|10404|103369|2520|21.05B|21050000000|38.80|2243412|32.75|33|2024-05-03|15/03/2024||0.19||3520000000|38.799999237061|1|2024-03-12|15/12/2023||1.47||6500000000|38.799999237061|1
2024-01-22 20:26:20|10405|103704|6214|28.98B|28980000000|115.50|669516|54.79|29|2024-03-12|15/12/2023||1.38||10100000000|115.5|1|2023-11-01|15/09/2023|1.49|1.49|9670000000|9670000000|100|1
2024-01-22 20:26:24|10406|1115822|0059|101.36M|101360000|0.012|7910842|-78.33|0||
2024-01-22 20:26:31|10407|102432|BLAND|13.36B|13360000000|0.770|6575162|-25.96|28|2024-02-12|15/12/2023|||||0.76999998092651|1|2023-11-14|15/09/2023|||||0.68000000715256|1
2024-01-22 20:26:37|10408|41673|SWAY|12.27B|12270000000|2.5|10315052|59.49|30|2024-02-29|15/12/2023|||||2.5|1|2023-11-22|15/09/2023|0.0312|0.038|1540000000|1540000000|1.9800000190735|1
2024-01-22 20:26:42|10409|103353|2489|9.7B|9700000000|13.10|2458901|31.5|30|2024-02-02|15/12/2023|||||13.10000038147|1|2023-11-29|15/09/2023|||||12|1
2024-01-22 20:26:49|10410|1017276|ADMr|511.08M|511080000|2.205|263109|22.59|26|2024-04-11|15/12/2023|||||2.204999923706|1|2023-12-07|15/09/2023|||||2.25|1
2024-01-22 20:26:54|10411|103327|2456|24.97B|24970000000|94.60|3434203|0|24|2022-08-17|15/06/2022||2.71||5220000000|94.599998474121|1|2022-05-18|15/03/2022||2.31||4830000000|94.599998474121|1
2024-01-22 20:27:00|10412|43355|025860|353.38B|353380000000|7,370|230992|-16.61|37|2024-04-01|15/12/2023|||||7370|1|2023-11-16|15/09/2023|||||7370|1
2024-01-22 20:27:07|10413|103084|1513|58.55B|58550000000|118.5|14488180|58|31|2024-05-09|15/03/2024||1.89||5970000000|118.5|1|2024-03-07|15/12/2023||1.88||6150000000|118.5|1
2024-01-22 20:27:13|10414|13198|MERS|2.73B|2730000000|13.27|108317|-19.47|34|2024-02-28|15/12/2023||||801000000|13.270000457764|1|2023-11-06|15/09/2023||||668000000|13.310000419617|1
2024-01-22 20:27:17|10415|1118184|1896|9.74B|9740000000|8.41|2613934|-12.57|4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2024-01-22 20:27:24|10416|11304|NREK|149.55M|149550000|80|2163346|-21.45|31|2024-03-12|15/12/2023|||||79.5|1|2023-11-14|15/09/2023|||||64.900001525879|1
2024-01-22 20:27:30|10417|103391|2607|34.52B|34520000000|32.35|6496811|22.41|28|2024-03-19|15/12/2023|||||32.349998474121|1|2023-11-01|15/09/2023|||||29.85000038147|1
2024-01-22 20:27:37|10418|1012575|5306|15.56B|15560000000|123.5|252071|-17.63|31|2024-05-03|15/03/2024||1.7||1170000000|123.5|1|2024-03-04|15/12/2023||1.39||1120000000|123.5|1
2024-01-22 20:27:44|10419|41472|PARAUCO|1.30T|1300000000000|1,440.00|699855|34.59|37|2024-05-09|15/03/2024||19.92||63150000000|1440|1|2024-01-25|15/12/2023||47.97||75780000000|1440|1
2024-01-22 20:27:51|10420|43369|001440|1.18T|1180000000000|9,560|383702|-38.01|42|2024-02-28|15/12/2023|||||9560|1|2023-11-15|15/09/2023|||||11850|1
2024-01-22 20:27:56|10421|980663|NYVKt|326.35M|326350000|0.2140|0|-44.55|0||
2024-01-22 20:28:00|10422|987132|2768|1.16B|1160000000|0.17|37562000|-30.61|4|2018-04-16|15/12/2017|0.35||4040000000||14.300000190735|1|2017-09-21|15/06/2017|0.27||2910000000||5.5300002098083|1
2024-01-22 20:28:04|10423|1153251|6855|6.49B|6490000000|22.8|1394465|-5.54|0||
2024-01-22 20:28:12|10424|946746|CIEA|185.38B|185380000000|488.65|551089|30.48|33|2024-02-20|15/12/2023||||25110000000|488.64999389648|1|2023-10-17|15/09/2023|4.9|4.9|22790000000|22600000000|476.29998779297|1
2024-01-22 20:28:17|10425|102518|GFPT|13.79B|13790000000|11|1617961|-14.39|30|2024-02-20|15/12/2023||0.36||5030000000|11|1|2023-11-09|15/09/2023|0.25|0.25|4770000000|4770000000|10.199999809265|1
2024-01-22 20:28:23|10426|994404|1357|11.87B|11870000000|2.65|74598073|39.18|14|2023-03-28|15/12/2022|||||2.8599998950958|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2024-01-22 20:28:29|10427|102398|AEONTS|38B|38000000000|152|118313|-17.91|29|2024-01-11|15/11/2023|2.82|2.84|4890000000|4940000000|159.5|1|2023-10-06|15/08/2023|3.37|3.38|5390000000|5130000000|153.5|1
2024-01-22 20:28:35|10428|18058|CNFH|102.40B|102400000000|768.35|770524|47.57|31|2024-04-26|15/03/2024||14.94||3330000000|768.34997558594|1|2024-01-20|15/12/2023|15.05|14.87|3360000000|3330000000|794.15002441406|1
2024-01-22 20:28:41|10429|979236|034830|229.07B|229070000000|1,058|340559|-23.38|30|2024-02-07|15/12/2023||||60000000000|1058|1|2023-11-15|15/09/2023|||49000000000|49000000000|1174|1
2024-01-22 20:28:45|10430|1166735|FLOT|91.59B|91590000000|142.21|8472429|241.36|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|88|1|2021-06-02|15/03/2021||1.47||20910000000|94.319999694824|1
2024-01-22 20:28:50|10431|1160905|NY1J|38.66B|38660000000|4,240.00|368250|0.74|0||
2024-01-22 20:28:56|10432|102388|CNPF|123.27B|123270000000|34.8|2038398|37.1|30|2024-04-03|15/12/2023||0.2378|||34.799999237061|1|2023-11-08|15/09/2023|0.3782|0.3914|17040000000|17040000000|28.700000762939|1
2024-01-22 20:28:59|10433|980607|JASt|469.79M|469790000|0.0550|0|-14.73|0||
2024-01-22 20:29:05|10434|103460|2913|16.2B|16200000000|20.50|3279748|-3.77|29|2024-02-29|15/12/2023|||||20.5|1|2023-11-08|15/09/2023|||||21|1
2024-01-22 20:29:11|10435|1174284|TGAJ|18.65B|18650000000|13,377.00|304217|-43.17|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2024-01-22 20:29:18|10436|1056020|SIPR|4.83B|4830000000|0.71|23935692|43.88|28|2024-02-28|15/12/2023|||||0.70999997854233|1|2023-11-24|15/09/2023|0.021||1050000000||0.59500002861023|1
2024-01-22 20:29:25|10437|102593|MAJOR|11.94B|11940000000|14.4|3617787|-20.65|30|2024-02-21|15/12/2023||0.3||2620000000|14.39999961853|1|2023-11-10|15/09/2023|0.12|0.12|1740000000|1740000000|16.10000038147|1
2024-01-22 20:29:30|10438|980083|215200|680.11B|680110000000|58,500|45381|-24.26|28|2024-04-01|15/12/2023||||208700000000|58500|1|2023-11-07|15/09/2023|||261000000000|261000000000|60500|1
2024-01-22 20:29:39|10439|103582|3673|14.36B|14360000000|35.3|1246771|20.88|40|2024-05-02|15/03/2024||0.09||16510000000|35.299999237061|1|2024-02-22|15/12/2023||0.27||19070000000|35.299999237061|1
2024-01-22 20:29:43|10440|980662|NYVJt|708.83M|708830000|0.0445|50000|-8.16|0||
2024-01-22 20:29:48|10441|980717|TASCt|667.35M|667350000|0.4220|1000|-10.83|0||
2024-01-22 20:29:55|10442|1012200|3260|28.13B|28130000000|95.3|11183|51.13|30|2024-02-28|15/12/2023||2.14||9820000000|95.300003051758|1|2023-11-08|15/09/2023|1.61|1.56|8590000000|8590000000|105|1
2024-01-22 20:30:01|10443|979825|100120|264.44B|264440000000|28,800|20273|-14.03|30|2024-03-29|15/12/2023||||61270000000|28800|1|2023-11-01|15/09/2023|||52000000000|60100000000|29400|1
2024-01-22 20:30:07|10444|103622|4935|6.42B|6420000000|49.85|93071|-8.5|31|2024-05-09|15/03/2024||0.76||1720000000|49.849998474121|1|2024-02-29|15/12/2023||1.74||2380000000|49.849998474121|1
2024-01-22 20:30:17|10445|41681|BIMB|5.1B|5100000000|2.25|1146500|-9.27|30|2024-02-26|15/12/2023|||||2.25|1|2023-11-28|15/09/2023|0.062|0.063|584500000|593000000|2.2000000476837|1
2024-01-22 20:30:23|10446|103238|2328|17.36B|17360000000|33.50|1124380|-7.5|28|2024-03-13|15/12/2023||0.55||6630000000|33.5|1|2023-11-09|15/09/2023||0.61||6840000000|34.549999237061|1
2024-01-22 20:30:28|10447|1012605|5425|20.12B|20120000000|80.90|5223|1.26|30|2024-02-28|15/12/2023||0.67||3870000000|80.900001525879|1|2023-11-29|15/09/2023|0.9|0.895|3750000000|3660000000|84.199996948242|1
2024-01-22 20:30:33|10448|49965|0119|4.93B|4930000000|1.29|2633643|-27.81|23|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2024-01-22 20:30:40|10449|41610|SPOR|2.01B|2010000000|1.48|350223|-5.67|48|2024-02-20|15/12/2023|||||1.4800000190735|1|2023-11-21|15/09/2023|0.0447||1590000000|1590000000|1.4902199649811|0.98039215686275
2024-01-22 20:30:46|10450|1156757|UWCB|3.7B|3700000000|3.36|923308|-19.42|21|2024-03-06|15/01/2024|||||3.3599998950958|1|2023-12-18|15/10/2023|0.0004|0.004|45500000|45500000|3.670000076294|1
2024-01-22 20:30:53|10451|103217|2206|55.85B|55850000000|70.50|3363502|104.4|28|2024-03-14|15/12/2023|||||70.5|1|2023-11-10|15/09/2023|||||72.800003051758|1
2024-01-22 20:31:01|10452|18144|GESC|138.33B|138330000000|968.95|480116|53.04|42|2024-01-31|15/12/2023|||||968.95001220703|1|2023-10-27|15/09/2023|29.6||13700000000|11260000000|798.75|1
2024-01-22 20:31:05|10453|1165978|ROUT|102.93B|102930000000|1,637.00|135990|39.17|14|2024-01-23|15/12/2023||15.3||11140000000|1637|1|2023-10-17|15/09/2023|14.2|13.8|10150000000|10370000000|1582.3000488281|1
2024-01-22 20:31:11|10454|49979|0410|3.22B|3220000000|0.62|2863787|-56.95|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2024-01-22 20:31:17|10455|49971|0272|5.38B|5380000000|0.670|5756928|-34.29|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2024-01-22 20:31:22|10456|102992|1215|28.01B|28010000000|95.00|299348|20.56|29|2024-03-13|15/12/2023||2.15||7554000000|95|1|2023-11-08|15/09/2023|2.2||7310000000||92.800003051758|1
2024-01-22 20:31:29|10457|43798|009450|715.42B|715420000000|49,500|57449|42.64|30|2024-03-29|15/12/2023|||||49500|1|2023-11-09|15/09/2023|||||51500|1
2024-01-22 20:31:35|10458|969072|1282|147.52M|147520000|0.094|1553980|-76|15|2023-04-20|15/12/2022|-0.2||410900000||0.17000000178814|1|2022-08-31|15/06/2022|-0.01||400500000||0.034999999403953|20
2024-01-22 20:31:41|10459|49977|0363|9.86B|9860000000|9.05|452942|-12.24|30|2024-03-27|15/12/2023|||||9.0500001907349|1|2023-11-29|15/09/2023|||||9.5699996948242|1
2024-01-22 20:31:47|10460|979222|033290|482.34B|482340000000|5,730|605884|21.4|29|2024-04-01|15/12/2023|||||5730|1|2023-11-15|15/09/2023|||||7430|1
2024-01-22 20:31:54|10461|44104|170900|609.2B|609200000000|70,400|26983|17.12|40|2024-05-13|15/03/2024||972.00||146700000000|70400|1|2024-04-01|15/12/2023||563.00||163870000000|70400|1
2024-01-22 20:32:00|10462|12875|HRHO|26.20B|26200000000|17.92|7735055|1.07|42|2024-03-20|15/12/2023|||||17.940000534058|1|2023-11-15|15/09/2023|||||17.770000457764|1
2024-01-22 20:32:10|10463|100080|1070|5.44B|5440000000|2.17|2191822|-39.35|40|2024-03-29|15/12/2023|||||2.170000076294|1|2023-10-30|15/09/2023|||||2.7999999523163|1
2024-01-22 20:32:15|10464|50122|ARLJ|5.73B|5730000000|14,847|78246|-5.71|29|2024-02-28|15/12/2023|||||14847|1|2023-11-20|15/09/2023||420.00||11152000000|14276|1
2024-01-22 20:32:22|10465|958363|214320|816B|816000000000|20,400|53054|-53.42|31|2024-05-15|15/03/2024||982.50||482400000000|20400|1|2024-02-07|15/12/2023||1190||537380000000|20400|1
2024-01-22 20:32:28|10466|1114561|1860|4.34B|4340000000|2.89|770190|-35.84|13|2024-03-28|15/12/2023||||4757000000|2.8900001049042|1|2023-11-15|15/09/2023|0.0027||269370000||3.0999999046326|1
2024-01-22 20:32:35|10467|18204|ICMN|77.81B|77810000000|251.65|4483375|16.66|42|2024-02-14|15/12/2023||||12290000000|251.64999389648|1|2023-11-01|15/09/2023|-2.6|-2.2|12220000000|12300000000|209.25|1
2024-01-22 20:32:44|10468|990234|0357|2.56B|2560000000|5.41|821241|-76.64|18|2024-03-25|15/12/2023||0.19||1184000000|5.4099998474121|1|2023-11-29|15/09/2023|||||7.2800002098083|1
2024-01-22 20:32:48|10469|1053087|LOMA|272.40M|272400000|7.27|329742|-6.13|28|2024-05-08|15/03/2024||0.0612||332550000|7.2690000534058|1|2024-03-07|15/12/2023||0.1687||262840000|7.2690000534058|1
2024-01-22 20:32:54|10470|18392|SOBH|141.13B|141130000000|1,475.10|1045190|141.05|43|2024-05-17|15/03/2024||11.5||8620000000|1475.0999755859|1|2024-02-09|15/12/2023||8.9||9240000000|1475.0999755859|1
2024-01-22 20:33:00|10471|1064345|ATRD|215.41B|215410000000|433.1|1025093|96.86|26|2024-02-07|15/12/2023||1.4||35200000000|433.10000610352|1|2023-11-09|15/09/2023|-0.6|-0.05|33170000000|32990000000|335.14999389648|1
2024-01-22 20:33:06|10472|1128957|SBFG3|2.88B|2880000000|11.64|2591697|10.28|25|2024-05-08|15/03/2024||0.04||1560000000|11.859999656677|1|2024-03-18|15/12/2023||0.22||2140000000|11.859999656677|1
2024-01-22 20:33:10|10473|955768|094800|375.05B|375050000000|4,040|52912|-5.85|0||
2024-01-22 20:33:17|10474|103283|2392|20.53B|20530000000|44.35|3130438|19.13|30|2024-03-22|15/12/2023||1.88||28513000000|44.349998474121|1|2023-11-14|15/09/2023||1.37||29348000000|40.599998474121|1
2024-01-22 20:33:24|10475|13205|GWCS|1.99B|1990000000|3.391|960715|-14.93|30|2024-01-22|15/12/2023||0.09||384000000|3.2420001029968|1|2023-10-24|15/09/2023|0.09|0.093|349780000|382480000|3|1
2024-01-22 20:33:33|10476|992665|6443|14.36B|14360000000|28|5507452|-21.45|31|2024-05-13|15/03/2024||0.36||1970000000|28|1|2024-03-12|15/12/2023||0.37||1840000000|28|1
2024-01-22 20:33:41|10477|943505|1666|7.47B|7470000000|5.83|1226205|2.41|21|2024-03-21|15/12/2023|||||5.8299999237061|1|2023-10-19|15/09/2023||||6619000000|5.8499999046326|1
2024-01-22 20:33:46|10478|100271|NBCC|183.60B|183600000000|102|33009903|168.42|30|2024-02-14|15/12/2023||||18034000000|102|1|2023-11-09|15/09/2023|0.8||16220000000|20530000000|68.25|1
2024-01-22 20:33:52|10479|39872|INRL|54.70B|54700000000|101.100|17639323|33.91|42|2024-01-23|15/12/2023|||||101.09999847412|1|2023-10-31|15/09/2023|||1560000000|1560000000|74.400001525879|1
2024-01-22 20:33:58|10480|1056455|ICLK|37.83M|37830000|3.86|52178|-12.39|22|2023-03-28|15/12/2022|-2.32|-0.155|42600000|39530000|3.289999961853|1|2022-11-30|15/09/2022|-0.1|-1.34|41000000|38650000|2.1600000858307|1
2024-01-22 20:34:04|10481|943532|3836|747.74M|747740000|0.49|254052|-53.21|18|2024-03-29|15/12/2023|||||0.49000000953674|1|2023-11-29|15/09/2023|||||0.66000002622604|1
2024-01-22 20:34:11|10482|1073767|GMMP|69.10B|69100000000|1,537.00|199116|-0.63|29|2024-02-01|15/12/2023|||||1537|1|2023-11-09|15/09/2023|||9380000000||1752|1
2024-01-22 20:34:16|10483|18727|MDIA3|12.77B|12770000000|37.98|907444|8.92|43|2024-05-10|15/03/2024||0.8242|||38.380001068115|1|2024-02-23|15/12/2023||0.8622||2820000000|38.380001068115|1
2024-01-22 20:34:22|10484|103683|6153|11.33B|11330000000|20.45|1391031|-13.65|30|2024-02-21|15/12/2023|||||20.450000762939|1|2023-10-27|15/09/2023|||||21.5|1
2024-01-22 20:34:28|10485|1012973|8358|15.36B|15360000000|60.8|2758|-0.17|28|2024-02-28|15/12/2023||0.6474||1520000000|60.799999237061|1|2023-10-27|15/09/2023|0.4601|0.43||1300000000|61.099998474121|1
2024-01-22 20:34:35|10486|103011|1305|12.32B|12320000000|20.2|1244571|-30.41|31|2024-05-02|15/03/2024||0.262||3310000000|20.200000762939|1|2024-03-01|15/12/2023||0.0833||3310000000|20.200000762939|1
2024-01-22 20:34:41|10487|1012878|6589|29.37B|29370000000|96|1087|-13.21|30|2024-02-28|15/12/2023||0.0967||315000000|96|1|2023-11-29|15/09/2023|-0.3667|-0.3455|168000000|189500000|104.5|1
2024-01-22 20:34:46|10488|103658|5534|22.12B|22120000000|76.2|383087|3.4|34|2024-05-10|15/03/2024||1.57||1940000000|76.199996948242|1|2024-03-26|15/12/2023||5.38||5980000000|76.199996948242|1
2024-01-22 20:34:52|10489|103727|6412|57.66B|57660000000|144.5|905862|88.08|31|2024-04-30|15/03/2024||1.68||8390000000|144.5|1|2024-03-25|15/12/2023||2.07||9500000000|144.5|1
2024-01-22 20:34:58|10490|1012650|5820|44.84B|44840000000|11.70|6711|0|23|2022-11-30|15/09/2022|||||11.699999809265|1|2022-08-31|15/06/2022|0.22||2770000000||11.449999809265|1
2024-01-22 20:35:04|10491|103015|1310|7.44B|7440000000|14.10|795918|1.09|29|2024-03-19|15/12/2023||0.12||2510000000|14.10000038147|1|2023-11-29|15/09/2023|-0.015|-0.015|2390000000|2390000000|16.60000038147|1
2024-01-22 20:35:13|10492|943574|3613|8.81B|8810000000|10.52|856084|-9.52|30|2024-03-11|15/12/2023|||||10.520000457764|1|2023-10-27|15/09/2023|||||11.5|1
2024-01-22 20:35:20|10493|50212|BTNJ|6.67B|6670000000|834|661902|-12.21|15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2024-01-22 20:35:26|10494|946370|1381|9.29B|9290000000|3.81|1339592|-4.88|15|2023-03-22|15/12/2022|0.23||4140000000||3.8900001049042|1|2022-08-23|15/06/2022|0.32||4110000000||4.7800002098083|1
2024-01-22 20:35:30|10495|950127|BERA|2.81B|2810000000|2.41|4902490|10.6|30|2024-03-11|15/01/2024|||||2.4100000858307|1|2023-12-12|15/10/2023|0.077||1010000000|1010000000|2.3399999141693|1
2024-01-22 20:35:35|10496|41396|MSMJ|13.4B|13400000000|6,188|1660476|0|29|2022-11-30|15/09/2022|||||6188|1|2022-08-29|15/06/2022|-4.25||38140000000||4051|1
2024-01-22 20:35:42|10497|50048|0861|3.41B|3410000000|2.06|1782218|-46.77|37|2024-03-27|15/12/2023|||||2.0599999427795|1|2023-11-21|15/09/2023|||||2.3099999427795|1
2024-01-22 20:35:46|10498|979901|121800|256.3B|256300000000|3,320|910419|-22.25|24|2023-03-31|15/12/2022|-3442.67||15850000000||3380|1|2022-11-14|15/09/2022|-118.55||6970000000||4430|1
2024-01-22 20:35:51|10499|1031125|6069|4.26B|4260000000|4.31|1140065|-30.78|5|2018-05-15|15/03/2018|0.02||43850000||8.4099998474121|1|2018-03-29|15/12/2017|0.06||79540000||7.8800001144409|1
2024-01-22 20:35:58|10500|979322|039840|335.52B|335520000000|23,100|55586|0|31|2024-05-08|15/03/2024||609.00||45400000000|23100|1|2024-04-01|15/12/2023||476.00||44700000000|23100|1
2024-01-22 20:36:05|10501|41608|MBSS|5.92B|5920000000|0.72|5536933|19.17|30|2024-02-22|15/12/2023|||||0.72000002861023|1|2023-11-29|15/09/2023|||||0.74500000476837|1
2024-01-22 20:36:11|10502|102180|COSCO|34.59B|34590000000|4.87|2291224|3.23|28|2024-04-12|15/12/2023|||||4.8699998855591|1|2023-11-10|15/09/2023|||||4.6500000953674|1
2024-01-22 20:36:16|10503|41402|AGUASA|1.68T|1680000000000|274.01|4600226|44.27|34|2024-05-23|15/03/2024||9.18|||274.01000976562|1|2024-03-21|15/12/2023||6.31|||274.01000976562|1
2024-01-22 20:36:23|10504|102472|CKP|31.22B|31220000000|3.84|5422852|-16.38|30|2024-02-19|15/12/2023||0.06||2553000000|3.8399999141693|1|2023-11-09|15/09/2023|0.13|0.13|2480000000|2480000000|3.2000000476837|1
2024-01-22 20:36:30|10505|1013385|MAVI|24.91B|24910000000|125|2022020|118.35|28|2024-03-14|15/01/2024|||||125|1|2023-12-11|15/10/2023|||5770000000||111.40000152588|1
2024-01-22 20:36:35|10506|992988|3306|4.97B|4970000000|9.9|448035|3.38|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2024-01-22 20:36:41|10507|41612|DRBM|2.65B|2650000000|1.37|925116|-16.87|32|2024-02-29|15/12/2023|||||1.3700000047684|1|2023-11-23|15/09/2023|0.04||4000000000||1.4500000476837|1
2024-01-22 20:36:46|10508|1156660|BLDN|2.17B|2170000000|1.14|5569481|-24.79|17|2023-10-29|15/09/2023|0.011|0.011|270930000|270930000|1.0720000267029|1|2023-05-07|15/03/2023|0.01||254400000||1.5110000371933|1
2024-01-22 20:36:50|10509|1129402|1873|1.48B|1480000000|0.69|2181457|-62.03|0||
2024-01-22 20:36:54|10510|1089331|1765|2.26B|2260000000|0.275|21307258|-65.66|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2024-01-22 20:37:01|10511|104150|EGCH|173.19B|173190000000|322.1|847015|21.11|29|2024-02-22|15/12/2023|||||322.10000610352|1|2023-10-20|15/09/2023|22.57|21.81|130520000000||279|1
2024-01-22 20:37:07|10512|100044|0697|9.82B|9820000000|1.340|3963508|-26.32|30|2024-03-27|15/12/2023|||||1.3400000333786|1|2023-11-03|15/09/2023|||||1.3099999427795|1
2024-01-22 20:37:15|10513|100022|0308|6.87B|6870000000|1.24|1430552|-27.33|16|2023-03-31|15/12/2022|-0.01||2150000000||1.6299999952316|1|2022-08-31|15/06/2022|-0.05||885300000||1.4299999475479|1
2024-01-22 20:37:22|10514|102234|FGEN|64.74B|64740000000|18|379859|-2.32|27|2024-03-26|15/12/2023|||||18|1|2023-11-16|15/09/2023||||603900000|18.180000305176|1
2024-01-22 20:37:28|10515|103367|2515|19.21B|19210000000|12.55|28424404|52.49|28|2024-03-13|15/12/2023|||||12.550000190735|1|2023-11-10|15/09/2023|||||11.39999961853|1
2024-01-22 20:37:35|10516|50100|WBOJ|6.81B|6810000000|12,951|80152|40.52|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2024-01-22 20:37:40|10517|990901|2362|6.38B|6380000000|0.51|21633114|-16.18|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2024-01-22 20:37:44|10518|1153343|0302|5.18B|5180000000|1.08|7285341|-41.84|0||
2024-01-22 20:37:50|10519|102738|SGP|13.18B|13180000000|8.00|184848|-21.57|28|2024-02-22|15/12/2023|||||8|1|2023-11-07|15/09/2023|||||8.3000001907349|1
2024-01-22 20:37:56|10520|103374|2534|9.32B|9320000000|19.70|549959|-14.5|29|2024-03-28|15/12/2023|||||19.700000762939|1|2023-11-13|15/09/2023|||||19|1
2024-01-22 20:38:02|10521|979723|086390|286.69B|286690000000|14,100|110437|24.47|30|2024-04-01|15/12/2023|||||14100|1|2023-11-15|15/09/2023|||||11400|1
2024-01-22 20:38:08|10522|1013402|ERIS|121.60B|121600000000|893.95|122509|41.54|28|2024-01-26|15/12/2023||||5050000000|893.95001220703|1|2023-11-29|15/09/2023|9.1|9.03|5050000000|5050000000|942|1
2024-01-22 20:38:14|10523|18623|BRSR6|5.73B|5730000000|13.48|1707703|44.66|43|2024-05-15|15/03/2024||0.6499|||13.489999771118|1|2024-02-09|15/12/2023||0.6476||2040000000|13.489999771118|1
2024-01-22 20:38:20|10524|950510|TAKA|3.17B|3170000000|3.79|782670|8.26|30|2024-02-22|15/12/2023|||||3.789999961853|1|2023-11-23|15/09/2023|0.109||639500000||3.6500000953674|1
2024-01-22 20:38:26|10525|18155|GRPH|106.64B|106640000000|545.05|1267184|48.52|30|2024-02-07|15/12/2023||||7757000000|545.04998779297|1|2023-11-09|15/09/2023|41.1||7930000000|5900000000|459.79998779297|1
2024-01-22 20:38:32|10526|39900|RAID|54.96B|54960000000|163.400|2375551|-6.06|28|2024-02-28|15/12/2023|||||163.39999389648|1|2023-11-07|15/09/2023|||||155|1
2024-01-22 20:38:37|10527|1167986|009900|874.68B|874680000000|16,670|102476|6.15|17|2024-03-15|15/12/2023||||475400000000|16670|1|2023-11-22|15/09/2023|||412950000000|430900000000|19340|1
2024-01-22 20:38:44|10528|44010|082640|666.43B|666430000000|4,275|124094|-9.94|37|2024-02-13|15/12/2023||||1248000000000|4275|1|2023-11-09|15/09/2023||||1074000000000|4285|1
2024-01-22 20:38:49|10529|103554|3532|62.64B|62640000000|161.50|2429105|7.02|29|2024-05-08|15/03/2024||1.91||3590000000|161.5|1|2024-03-05|15/12/2023||2.07||3630000000|161.5|1
2024-01-22 20:38:55|10530|103740|8070|23.4B|23400000000|34.85|654855|10.37|30|2024-03-14|15/12/2023||0.49||5490000000|34.849998474121|1|2023-11-29|15/09/2023||0.77||5770000000|33.849998474121|1
2024-01-22 20:39:02|10531|1012345|4105|19.39B|19390000000|78|1132|0.26|31|2024-05-10|15/03/2024||1.03||1230000000|78|1|2024-03-14|15/12/2023||1.3||1620000000|78|1
2024-01-22 20:39:11|10532|1012169|3152|14.7B|14700000000|213|359|13.9|30|2024-02-28|15/12/2023||1.37||416000000|213|1|2023-11-29|15/09/2023||1.2||389000000|277.5|1
2024-01-22 20:39:17|10533|102314|SCC|133.89B|133890000000|31.5|1441848|-10.59|31|2024-02-28|15/12/2023|||||31.5|1|2023-11-06|15/09/2023|||11630000000||29|1
2024-01-22 20:39:23|10534|18766|RAPT4|3.81B|3810000000|11.41|1740844|46.62|43|2024-05-08|15/03/2024||0.35||2870000000|11.420000076294|1|2024-03-12|15/12/2023||0.29||2730000000|11.420000076294|1
2024-01-22 20:39:29|10535|43661|003530|777.88B|777880000000|3,460|1706621|15.71|25|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1
2024-01-22 20:39:34|10536|961692|SSSJ|6.48B|6480000000|1,370|486869|0.73|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2024-01-22 20:39:41|10537|19483|KOZAL|64.56B|64560000000|20.1|66760268|-27.55|40|2024-03-07|15/12/2023|||||20.10000038147|1|2023-10-30|15/09/2023|||2030000000|2060000000|22.959999084473|1
2024-01-22 20:39:47|10538|1010642|267260|3.62T|3620000000000|100,600|175263|168.77|30|2024-05-13|15/03/2024||1006||652700000000|100600|1|2024-04-01|15/12/2023||1006||825060000000|100600|1
2024-01-22 20:39:53|10539|18652|CSMG3|8.40B|8400000000|22.13|1863687|55.21|41|2024-05-15|15/03/2024||0.7255||1600000000|22.260000228882|1|2024-03-26|15/12/2023||0.7534||1740000000|22.260000228882|1
2024-01-22 20:39:59|10540|19386|EKGYO|36.10B|36100000000|9.47|216503801|5.19|42|2024-02-26|15/12/2023|||||9.4700002670288|1|2023-11-08|15/09/2023|||2470000000|2470000000|6.8600001335144|1
2024-01-22 20:40:05|10541|1164167|LJQQ3|1.02B|1020000000|5.2|3959205|53.24|19|2024-03-06|15/12/2023|||||5.1999998092651|1|2023-10-30|15/09/2023|||622000000|672500000|3.8800001144409|1
2024-01-22 20:40:11|10542|50696|DRDJ|12.24B|12240000000|1,429|588228|-0.7|29|2024-02-14|15/12/2023|||||1429|1|2023-10-25|15/09/2023|||||1702|1
2024-01-22 20:40:18|10543|1012926|8076|8.75B|8750000000|29.95|798|5.3|30|2024-03-16|15/12/2023|||||29.950000762939|1|2023-11-29|15/09/2023|||||31.10000038147|1
2024-01-22 20:40:24|10544|40456|PGSUS|73.35B|73350000000|716.5|1871687|36.59|39|2024-03-04|15/12/2023|||||716.5|1|2023-11-08|15/09/2023|||28070000000|28030000000|749|1
2024-01-22 20:40:31|10545|1090470|CRDE|265.08B|265080000000|1,665.00|12492|82.01|29|2024-01-19|15/12/2023|22.39|22.95|8540000000|8440000000|1646.6500244141|1|2023-10-30|15/09/2023|21.69|21.2|8240000000|7650000000|1571.5|1
2024-01-22 20:40:35|10546|1159369|344820|626.57B|626570000000|39,300|15538|2.6|17|2024-05-13|15/03/2024||||399400000000|39300|1|2024-03-14|15/12/2023||1923||458600000000|39300|1
2024-01-22 20:40:42|10547|943699|EPG|21.84B|21840000000|7.8|3421234|-18.38|30|2024-02-09|15/12/2023||0.08||3208000000|7.8000001907349|1|2023-11-10|15/09/2023|0.15|0.1533|3320000000|3320000000|6.6999998092651|1
2024-01-22 20:40:49|10548|102671|PTG|14.45B|14450000000|8.65|7848723|-39.73|30|2024-02-22|15/12/2023|||||8.6499996185303|1|2023-11-13|15/09/2023|0.01|0.06|47550000000|48440000000|8.1000003814697|1
2024-01-22 20:40:55|10549|50039|0658|2.34B|2340000000|1.43|4944697|-62.47|27|2024-03-29|15/12/2023|||||1.4299999475479|1|2023-11-29|15/09/2023|||||1.7699999809265|1
2024-01-22 20:41:01|10550|100069|0906|7.5B|7500000000|6.74|1706495|54.69|20|2024-03-26|15/12/2023|||||6.7399997711182|1|2023-11-29|15/09/2023|||||6.539999961853|1
2024-01-22 20:41:07|10551|27134|HERDEZ|15.15B|15150000000|45.71|66627|3.72|37|2024-04-25|15/03/2024||0.93|||45.979999542236|1|2024-02-22|15/12/2023||1.25|||45.979999542236|1
2024-01-22 20:41:13|10552|1072979|||||||25|2024-04-25|15/03/2024||-0.02||21050000|2.6150000095367|1|2024-03-27|15/12/2023||-0.05||12600000|2.6150000095367|1
2024-01-22 20:41:17|10553|103219|2208|16.9B|16900000000|18.10|3128931|-2.71|29|2024-03-14|15/12/2023||0.0097||6820000000|18.10000038147|1|2023-11-10|15/09/2023||-0.0581||6180000000|20.450000762939|1
2024-01-22 20:41:22|10554|103654|5522|44.39B|44390000000|56.80|641178|0.53|31|2024-03-19|15/12/2023|||||56.799999237061|1|2023-10-26|15/09/2023|||||60|1
2024-01-22 20:41:33|10555|1012748|6244|10.2B|10200000000|26.35|2338|-8.8|31|2024-05-08|15/03/2024||0.16||834000000|26.35000038147|1|2024-03-18|15/12/2023||0.2||869000000|26.35000038147|1
2024-01-22 20:41:38|10556|103437|2867|25.24B|25240000000|4.95|6311938|-8.02|29|2024-04-17|15/03/2024|||||4.9499998092651|1|2024-01-22|15/12/2023|||||4.960000038147|1
2024-01-22 20:41:45|10557|103021|1319|44.95B|44950000000|76|5900828|78.55|31|2024-05-09|15/03/2024||1.5||6440000000|76|1|2024-03-19|15/12/2023||1.46||6480000000|76|1
2024-01-22 20:41:53|10558|947157|AEGS|129.87B|129870000000|370|891101|6.67|30|2024-02-02|15/12/2023||3.42||19520000000|370|1|2023-11-03|15/09/2023|3.6|3.36|12350000000|22760000000|289.5|1
2024-01-22 20:42:00|10559|18223|IRBI|298.93B|298930000000|49.25|34318830|62.22|43|2024-05-16|15/03/2024||0.3||20320000000|49.25|1|2024-01-31|15/12/2023||0.7||19340000000|49.25|1
2024-01-22 20:42:06|10560|979333|041190|475.79B|475790000000|6,110|2067503|29.72|24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2024-01-22 20:42:13|10561|18114|ENGI|136.01B|136010000000|242.15|11037103|175.31|31|2024-02-07|15/12/2023||||9320000000|242.14999389648|1|2023-11-09|15/09/2023|1.8|1.75|7770000000|7770000000|130.25|1
2024-01-22 20:42:20|10562|941309|AGTHIA|4.01B|4010000000|5.06|421350|23.44|38|2024-03-04|15/12/2023||||1252000000|5.0599999427795|1|2023-11-06|15/09/2023|0.06|0.06|1070000000|1080000000|4.6399998664856|1
2024-01-22 20:42:26|10563|41694|PDNI|2.36B|2360000000|3.59|495838|0.28|32|2024-02-23|15/12/2023|||||3.5899999141693|1|2023-11-30|15/09/2023|0.041||388200000||3.7799999713898|1
2024-01-22 20:42:31|10564|103797|9940|21.33B|21330000000|28.95|185513|6.06|28|2024-02-22|15/12/2023|||||28.950000762939|1|2023-10-31|15/09/2023|||||28.5|1
2024-01-22 20:42:37|10565|1166358|BOAS3|4.22B|4220000000|7.95|1795213|2.58|19|2023-11-08|15/09/2023||0.1508||250730000|7.9499998092651|1|2023-08-14|15/06/2023||0.1273||233770000|7.9499998092651|1
2024-01-22 20:42:46|10566|18165|GNFC|108.66B|108660000000|743.05|1402971|31.23|38|2024-02-14|15/12/2023|||||743.04998779297|1|2023-11-08|15/09/2023|||||683.40002441406|1
2024-01-22 20:42:53|10567|102163|DNL|47.14B|47140000000|6.6|2190874|-20.37|30|2024-03-05|15/12/2023|||||6.5999999046326|1|2023-11-08|15/09/2023|||8490000000||6.289999961853|1
2024-01-22 20:42:58|10568|19482|||||||39|2024-02-28|15/12/2023|||||47.099998474121|1|2023-10-30|15/09/2023|||2160000000||55.599998474121|1
2024-01-22 20:43:05|10569|103646|5388|34.51B|34510000000|128.5|3392269|60.76|31|2024-05-10|15/03/2024||2.17||16260000000|128.5|1|2024-03-20|15/12/2023||2.42||16570000000|128.5|1
2024-01-22 20:43:11|10570|100126|2233|3.1B|3100000000|0.57|7608396|-40.82|17|2023-03-27|15/12/2022||0.13||4013000000|0.93999999761581|1|2022-03-27|15/12/2021||0.17||4730000000|1.2799999713898|1
2024-01-22 20:43:17|10571|979824|100090|1.04T|1040000000000|17,560|140228|-11.95|30|2024-05-13|15/03/2024||295.44||242850000000|17560|1|2024-03-29|15/12/2023||316.00||221150000000|17560|1
2024-01-22 20:43:23|10572|1012368|4147|21.53B|21530000000|85.1|1053|29.85|31|2024-05-10|15/03/2024||-0.305||130000000|85.099998474121|1|2024-02-23|15/12/2023||-0.145||121000000|85.099998474121|1
2024-01-22 20:43:30|10573|1012146|3081|9.16B|9160000000|99.7|1121|-14.78|31|2024-04-24|15/03/2024||-0.4613||259000000|99.699996948242|1|2024-02-26|15/12/2023||-0.7225||241290000|99.699996948242|1
2024-01-22 20:43:35|10574|996059|MOVI3|3.41B|3410000000|9.48|4299384|36.8|30|2024-05-14|15/03/2024||0.26||2830000000|9.5100002288818|1|2024-03-27|15/12/2023||0.0036||2520000000|9.5100002288818|1
2024-01-22 20:43:41|10575|13209|MCGS|1.41B|1410000000|5.024|707265|-15.58|29|2024-04-16|15/03/2024|||||5.0240001678467|1|2024-02-07|15/12/2023|||||5.0240001678467|1
2024-01-22 20:43:48|10576|100244|JUST|71.51B|71510000000|841|386617|28.02|41|2024-05-20|15/03/2024||8.36|||841|1|2024-01-12|15/12/2023|10.81|10.84|2650000000|2650000000|880.70001220703|1
2024-01-22 20:43:56|10577|103086|1515|8.3B|8300000000|45.75|5157952|52.09|28|2024-02-28|15/12/2023|||||45.75|1|2023-11-02|15/09/2023|1.16||2340000000||39.599998474121|1
2024-01-22 20:44:03|10578|41640|YTLS|25.11B|25110000000|2.29|34985935|301.79|37|2024-02-22|15/12/2023|||||2.289999961853|1|2023-11-23|15/09/2023|0.0474||7520000000||1.5299999713898|1
2024-01-22 20:44:09|10579|13694|MSNG|125.29B|125290000000|3.159|37385281|80.65|36|2024-03-01|15/12/2023|||||3.1589999198914|1|2023-10-30|15/09/2023|||||3.1925001144409|1
2024-01-22 20:44:13|10580|1161014|9996|3.24B|3240000000|4.8|2215721|-50.38|0||
2024-01-22 20:44:20|10581|42628|EYDr|637.93M|637930000|5.99|37536|-10.12|33|2024-04-05|15/12/2023|||||5.9899997711182|1|2023-11-29|15/09/2023|||||6.0599999427795|1
2024-01-22 20:44:24|10582|103082|1507|26.48B|26480000000|64.80|95755|0|23|2022-05-18|15/03/2022|||||64.800003051758|1|2022-03-02|15/12/2021|0.17|||4645000000|64.5|1
2024-01-22 20:44:30|10583|42672|SRSr|594.71M|594710000|8.7|69212|15.5|34|2024-04-16|15/03/2024|||||8.6999998092651|1|2024-03-26|15/12/2023||||126600000|8.6999998092651|1
2024-01-22 20:44:37|10584|987128|2006|17.2B|17200000000|3.090|4979616|0|11|2022-05-09|15/03/2022|||||3.0899999141693|1|2022-03-29|15/12/2021||0.03||7495000000|2.960000038147|1
2024-01-22 20:44:43|10585|103234|2323|11.82B|11820000000|10.850|7852663|45.38|28|2024-03-14|15/12/2023|||||10.85000038147|1|2023-11-10|15/09/2023|||||11.5|1
2024-01-22 20:44:51|10586|997897|145720|1.06T|1060000000000|122,600|50632|11.04|30|2024-05-07|15/03/2024||1985||90350000000|122600|1|2024-02-12|15/12/2023||2914||116130000000|122600|1
2024-01-22 20:44:56|10587|103590|3704|19.71B|19710000000|49.4|6774171|39.29|31|2024-05-06|15/03/2024||0.6133||6780000000|49.400001525879|1|2024-03-11|15/12/2023||0.9367||7280000000|49.400001525879|1
2024-01-22 20:45:02|10588|50022|3818|1.61B|1610000000|0.275|4263355|-31.71|11|2023-06-22|15/12/2023|||||0.31000000238419|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2024-01-22 20:45:07|10589|41407|AESANDES|841.13B|841130000000|81.06|12994|-28.89|19|2024-02-26|15/12/2023||0.003|||81.059997558594|1|2023-11-08|15/09/2023||0.0037|||81.059997558594|1
2024-01-22 20:45:14|10590|50054|1361|7.24B|7240000000|3.5|2183623|-1.11|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2024-01-22 20:45:20|10591|950528|UNSM|5.64B|5640000000|3.37|752381|6.11|30|2024-02-22|15/12/2023|||||3.3699998855591|1|2023-10-26|15/09/2023|0.0115||356200000||3.1800000667572|1
2024-01-22 20:45:25|10592|1073430|TENP|693.06M|693060000|95|30426|-31.31|25|2024-03-27|15/12/2023||||110800000|95|1|2023-11-20|15/09/2023|||105600000|105730000|86.25|1
2024-01-22 20:45:30|10593|1141275|1931|2.32B|2320000000|1.71|117236|-14.93|0||
2024-01-22 20:45:36|10594|1052835|TRAXIONA|17.61B|17610000000|32.5|987244|-8.66|29|2024-04-22|15/03/2024||0.3887||6910000000|32.490001678467|1|2024-02-26|15/12/2023||0.3557||6310000000|32.490001678467|1
2024-01-22 20:45:43|10595|953717|8341|13.98B|13980000000|107.5|123327|-34.25|31|2024-05-03|15/03/2024||1.22||862500000|107.5|1|2024-02-23|15/12/2023||1.14||851000000|107.5|1
2024-01-22 20:45:49|10596|18256|KARU|136.44B|136440000000|169.85|2948633|61.67|32|2024-01-22|15/12/2023||4.3||10489000000|169.85000610352|1|2023-10-16|15/09/2023|4.71|4.38|12540000000|12540000000|134.69999694824|1
2024-01-22 20:45:56|10597|18403|SRID|62.39B|62390000000|679.25|818695|106.74|32|2024-02-01|15/12/2023||4.20||9663000000|679.25|1|2023-10-30|15/09/2023||-10.40|9990000000|9700000000|498.25|1
2024-01-22 20:46:00|10598|985148|CLHO|7.55B|7550000000|5.21|2388989|0|28|2024-03-18|15/12/2023|||||5.210000038147|1|2023-12-05|15/09/2023|0.08|0.08|948000000|948000000|5.7300000190735|1
2024-01-22 20:46:04|10599|1096080|1911|4.13B|4130000000|7.27|1244400|-28.73|0||
2024-01-22 20:46:09|10600|943499|1600|3.17B|3170000000|3.27|975182|-26.6|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|5.460000038147|1|2017-09-28|15/06/2017|0.19||1490000000||5.6599998474121|1
2024-01-22 20:46:16|10601|102505|BSRC|31.15B|31150000000|9|3151384|-3.17|32|2024-05-06|15/03/2024||0.16|||9|1|2024-02-26|15/12/2023||1.27|||9|1
2024-01-22 20:46:22|10602|19583|TKFEN|14.39B|14390000000|39|7636314|-9.43|42|2024-02-22|15/12/2023|||||39|1|2023-11-09|15/09/2023|||8710000000|10110000000|43.099998474121|1
2024-01-22 20:46:30|10603|42644|HEPr|2.18B|2180000000|7.14|1009554|-0.69|43|2024-05-16|15/03/2024||0.13||3210000000|7.1399998664856|1|2024-02-29|15/12/2023||0.08||3080000000|7.1399998664856|1
2024-01-22 20:46:35|10604|1093999|298000|286.48B|286480000000|75,800|9879|-37.95|24|2024-04-01|15/12/2023||||813000000000|75800|1|2023-10-27|15/09/2023|||712000000000|751000000000|84800|1
2024-01-22 20:46:42|10605|979768|092040|331.25B|331250000000|6,100|255424|-68.58|30|2024-04-01|15/12/2023|||||6100|1|2023-11-07|15/09/2023|||||26200|0.5
2024-01-22 20:46:45|10606|1156019|9909|1.49B|1490000000|2.31|427255|-65.31|0||
2024-01-22 20:46:50|10607|50507|ANIM3|1.68B|1680000000|4.46|8165698|9.62|30|2024-03-25|15/12/2023||-0.1836||896420000|4.4699997901917|1|2023-11-10|15/09/2023|0.0414|0.05|944460000|919000000|3.1500000953674|1
2024-01-22 20:46:55|10608|969094|3813|3.16B|3160000000|0.61|1338642|-31.58|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|1.7000000476837|1|2018-05-14|15/03/2018|0.03||5500000000||1.3700000047684|1
2024-01-22 20:47:01|10609|13696|NMTP|236.95B|236950000000|12.820|40926030|152.46|34|2024-02-28|15/12/2023|||||12.840000152588|1|2023-12-04|15/09/2023|||||10.300000190735|1
2024-01-22 20:47:07|10610|943449|0579|12.04B|12040000000|1.46|5788293|-29.38|19|2024-03-26|15/12/2023|||||1.460000038147|1|2023-10-27|15/09/2023|||||1.5900000333786|1
2024-01-22 20:47:14|10611|100071|0934|7.93B|7930000000|3.19|1675439|17.86|31|2024-03-21|15/12/2023|||||3.1900000572205|1|2023-11-29|15/09/2023|||||3.079999923706|1
2024-01-22 20:47:18|10612|980727|TTAt|298.42M|298420000|0.1630|119240|-29.74|0||
2024-01-22 20:47:24|10613|13218|QANC|2.7B|2700000000|4.137|648114|-18.59|36|2024-04-17|15/03/2024|||||4.1370000839233|1|2024-01-25|15/12/2023|||||4.1370000839233|1
2024-01-22 20:47:30|10614|12889|TMGH|66.41B|66410000000|32.42|3118121|196.68|42|2024-02-28|15/12/2023|||||32.849998474121|1|2023-11-29|15/09/2023|0.54|0.54|7710000000|7710000000|23.659999847412|1
2024-01-22 20:47:36|10615|1131567|6055|6.22B|6220000000|8.99|577836|-22.26|10|2023-03-09|15/12/2022|0.23||4450000000||11.380000114441|1|2022-08-26|15/06/2022|0.32||3870000000||11.239999771118|1
2024-01-22 20:47:42|10616|37730|ATTP|2.30B|2300000000|23.1|208772|-50.44|42|2024-04-11|15/12/2023||||3463000000|23.10000038147|1|2023-11-08|15/09/2023||-4.5|3080000000|3080000000|21.860000610352|1
2024-01-22 20:47:46|10617|1162598|9997|7.82B|7820000000|6.44|1728835|-30|0||
2024-01-22 20:47:51|10618|992657|3413|20.5B|20500000000|211|519298|11.56|31|2024-05-08|15/03/2024||3.9||3100000000|211|1|2024-02-23|15/12/2023||3.89||3080000000|211|1
2024-01-22 20:47:57|10619|1062839|MPARK|32.97B|32970000000|158|793269|85.79|29|2024-03-05|15/12/2023|||||158|1|2023-11-07|15/09/2023|||4870000000|4460000000|150.39999389648|1
2024-01-22 20:48:03|10620|999097|0581|4.39B|4390000000|1.180|1949560|-26.99|18|2024-03-27|15/12/2023|||||1.1799999475479|1|2023-11-29|15/09/2023|||||1.2300000190735|1
2024-01-22 20:48:09|10621|18033|BASF|129.47B|129470000000|2,999.15|30631|14.63|30|2024-02-12|15/12/2023|||||2999.1499023438|1|2023-11-09|15/09/2023|34.4|28.7|37020000000|36980000000|2663.3999023438|1
2024-01-22 20:48:15|10622|43922|026890|252.71B|252710000000|6,910|88808|18.98|28|2024-02-28|15/12/2023|||||6910|1|2023-11-14|15/09/2023|||||6110|1
2024-01-22 20:48:20|10623|100051|0743|3.48B|3480000000|2.22|810904|-40.52|24|2024-03-21|15/12/2023|||||2.2200000286102|1|2023-10-27|15/09/2023|||||2.4300000667572|1
2024-01-22 20:48:24|10624|103155|1736|19.78B|19780000000|65.3|398963|-7.5|31|2024-05-09|15/03/2024||-0.32||7780000000|65.300003051758|1|2024-03-12|15/12/2023||3.21||12660000000|65.300003051758|1
2024-01-22 20:48:31|10625|947275|BAMN|79.71B|79710000000|2,460.00|145599|3.34|35|2024-01-31|15/12/2023||||3430000000|2460|1|2023-11-08|15/09/2023|10.95|11.2|3810000000|3810000000|2075.8500976562|1
2024-01-22 20:48:37|10626|19509|MGROS|69.30B|69300000000|383.5|1486043|157.76|42|2024-03-05|15/12/2023|||||383.5|1|2023-11-01|15/09/2023|12.04|4.22|41720000000|41720000000|337.70001220703|1
2024-01-22 20:48:42|10627|1008732|2001|3.09B|3090000000|1.99|877591|-51.55|4|2018-04-11|15/12/2017|0.09||201800000||5.6399998664856|1|2017-09-26|15/06/2017|0.09||212600000||4.0999999046326|1
2024-01-22 20:48:48|10628|50002|1333|1.37B|1370000000|0.1780|1000|0|16|2023-05-01|15/03/2023|||||1.6799999475479|1|2023-03-16|15/12/2022|||||1.6799999475479|1
2024-01-22 20:48:55|10629|18741|MYPK3|1.80B|1800000000|11.96|1286208|8.4|43|2024-05-06|15/03/2024||0.6691||3930000000|11.970000267029|1|2024-03-06|15/12/2023||0.4813||3680000000|11.970000267029|1
2024-01-22 20:49:01|10630|12888|SWDY|70.38B|70380000000|32.61|2555402|157.05|42|2024-02-28|15/12/2023||||36587000000|32.610000610352|1|2023-11-08|15/09/2023|||39170000000|39170000000|27.89999961853|1
2024-01-22 20:49:07|10631|103255|2355|17.37B|17370000000|43.7|12926975|47.6|31|2024-05-08|15/03/2024||0.605||4420000000|43.700000762939|1|2024-03-11|15/12/2023||0.748||4510000000|43.700000762939|1
2024-01-22 20:49:12|10632|1082079|6100|2.41B|2410000000|4.66|818944|-55.01|12|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2024-01-22 20:49:18|10633|103389|2605|13.93B|13930000000|23.8|18196353|22.66|31|2024-05-07|15/03/2024||0.07||1010000000|23.799999237061|1|2024-03-28|15/12/2023||0.33||1160000000|23.799999237061|1
2024-01-22 20:49:24|10634|1012379|4162|14.44B|14440000000|100.50|4380|-12.05|30|2024-02-28|15/12/2023||0.46||186000000|100.5|1|2023-11-29|15/09/2023|0.56|0.56|246000000|246000000|101.5|1
2024-01-22 20:49:28|10635|1117969|1890|2.36B|2360000000|1.2|2833674|-67.12|0||
2024-01-22 20:49:32|10636|950273|GNIC|1.02B|1020000000|1.5|3714590|35.44|30|2024-02-26|15/12/2023|||||1.5|1|2023-10-24|15/09/2023|0.014|0.014|34600000|34600000|1.3999999761581|1
2024-01-22 20:49:38|10637|43462|073240|1.45T|1450000000000|5,050|372409|73.85|43|2024-05-14|15/03/2024||108.15||1092000000000|5050|1|2024-02-09|15/12/2023||104.17||973300000000|5050|1
2024-01-22 20:49:45|10638|1061667|166090|1.05T|1050000000000|53,000|105435|44.99|29|2024-05-14|15/03/2024||845.00||50600000000|53000|1|2024-04-01|15/12/2023||1431||47870000000|53000|1
2024-01-22 20:49:51|10639|979582|065660|136.34B|136340000000|14,010|16974|-4.41|25|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1
2024-01-22 20:49:57|10640|103360|2501|20.99B|20990000000|18.10|2227238|11.53|31|2024-05-17|15/03/2024||0.07||2270000000|18.10000038147|1|2024-03-29|15/12/2023||0.49||5000000000|18.10000038147|1
2024-01-22 20:50:07|10641|103196|2031|17.31B|17310000000|53.9|2887983|18.1|31|2024-05-08|15/03/2024||0.86||4150000000|53.900001525879|1|2024-03-20|15/12/2023||0.82||4540000000|53.900001525879|1
2024-01-22 20:50:14|10642|993203|PNBH|225.64B|225640000000|868.9|514128|95.03|30|2024-01-24|15/12/2023||13.24||7480000000|868.90002441406|1|2023-11-29|15/09/2023|14.78|14.77|7220000000|7220000000|781.29998779297|1
2024-01-22 20:50:21|10643|18302|NCCL|127.92B|127920000000|204.6|6450653|117.8|42|2024-02-08|15/12/2023||1.90||43980000000|204.60000610352|1|2023-11-09|15/09/2023|1.1|1.93|42830000000|42830000000|156.25|1
2024-01-22 20:50:26|10644|1166255|294090|118.63B|118630000000|3,900|885301|-75.3|12|2023-03-22|15/12/2022|-246.94||1610000000||25750|1|2022-11-14|15/09/2022|-176.21||3480000000||18000|1
2024-01-22 20:50:31|10645|1169011|INTB3|7.16B|7160000000|21.62|1198397|-27.26|18|2024-04-29|15/03/2024||0.4207||1080000000|21.610000610352|1|2024-02-28|15/12/2023||0.4093||1050000000|21.610000610352|1
2024-01-22 20:50:38|10646|17995|ALOK|157.40B|157400000000|31.650|38768034|124.03|32|2024-04-16|15/03/2024|||||31.64999961853|1|2024-01-17|15/12/2023|||||32.5|1
2024-01-22 20:50:44|10647|953529|LNTAq|903.69M|903690000|1.50|2897|0|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2024-01-22 20:50:50|10648|41661|CAPI|2.94B|2940000000|0.69|16919708|1.42|42|2024-02-27|15/12/2023||0.1363||4430000000|0.68999999761581|1|2023-11-30|15/09/2023|-0.053|0.1218|4230000000|4250000000|0.88999998569489|1
2024-01-22 20:50:56|10649|100272|VAIB|83.30B|83300000000|504|783080|71.28|29|2024-01-30|15/12/2023|||||504|1|2023-10-30|15/09/2023|||||408.45001220703|1
2024-01-22 20:51:02|10650|950325|IOIP|11.84B|11840000000|2.15|4413854|89.57|30|2024-02-23|15/12/2023|||||2.1500000953674|1|2023-11-24|15/09/2023|0.032||648000000||1.7200000286102|1
2024-01-22 20:51:08|10651|990647|1176|1.61B|1610000000|0.223|145874163|-68.97|15|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2024-01-22 20:51:14|10652|37811|GPW|1.84B|1840000000|44.04|60527|19.5|42|2024-03-21|15/12/2023||||114400000|44.040000915527|1|2023-11-09|15/09/2023|0.9456||106100000|106100000|39.360000610352|1
2024-01-22 20:51:20|10653|43575|001060|858.61B|858610000000|35,150|257970|92.79|33|2024-05-13|15/03/2024||522.44||189750000000|35150|1|2024-04-01|15/12/2023||681.79||205980000000|35150|1
2024-01-22 20:51:26|10654|978765|THYO|33.46B|33460000000|631.85|91658|13.08|30|2024-02-28|15/12/2023||3.67||1500000000|631.84997558594|1|2023-11-13|15/09/2023||3.94|1480000000|1470000000|548.25|1
2024-01-22 20:51:31|10655|1056491|ZAMP3|1.45B|1450000000|5.43|2315393|14.6|29|2024-05-03|15/03/2024||-0.1166||932200000|5.4499998092651|1|2024-03-07|15/12/2023||0.1461||1120000000|5.4499998092651|1
2024-01-22 20:51:37|10656|102384|RRHI|52.18B|52180000000|35.8|462364|-37.84|31|2024-04-01|15/12/2023||1.02|||35.799999237061|1|2023-10-26|15/09/2023|0.5446|0.5446|47220000000|47220000000|42.200000762939|1
2024-01-22 20:51:45|10657|39850|BACO|31.49B|31490000000|220.8|576808|26.5|45|2024-05-02|15/03/2024||3.3||2680000000|220.80000305176|1|2024-01-22|15/12/2023||3||2340000000|220.80000305176|1
2024-01-22 20:51:51|10658|19431|GUBRF|47.23B|47230000000|141.40|8836707|-59.13|36|2023-05-17|15/03/2023|-0.63||7140000000||233.69999694824|1|2023-03-09|15/12/2022|-0.32||5390000000||226.19999694824|1
2024-01-22 20:51:57|10659|18035|BEML|132.22B|132220000000|3,183.45|387889|111.28|35|2024-02-09|15/12/2023||||10150000000|3183.4499511719|1|2023-11-09|15/09/2023|12.5|12.5|9170000000|9170000000|2137.3999023438|1
2024-01-22 20:52:04|10660|19370|DOHOL|32.91B|32910000000|12.590|36275700|31.8|41|2024-03-01|15/12/2023|||||12.590000152588|1|2023-11-07|15/09/2023|||||14.199999809265|1
2024-01-22 20:52:09|10661|979194|031390|500.58B|500580000000|38,550|175935|0|21|2022-05-18|15/03/2022|||||38550|1|2022-04-04|15/12/2021|||||38550|1
2024-01-22 20:52:13|10662|1166991|9993|12.74B|12740000000|3.15|1923751|-21.28|0||
2024-01-22 20:52:18|10663|979452|052400|216.99B|216990000000|16,590|39002|-7.61|28|2024-04-01|15/12/2023||||78900000000|16590|1|2023-11-16|15/09/2023|||79200000000|79200000000|16020|1
2024-01-22 20:52:23|10664|980648|NFSt|1.4B|1400000000|1.310|0|5.93|0||
2024-01-22 20:52:28|10665|1052402|QD|481.28M|481280000|2.055|727060|98.15|28|2024-03-13|15/12/2023|||||2.0099999904633|1|2023-12-11|15/09/2023|-0.84||29600000||1.8600000143051|1
2024-01-22 20:52:32|10666|102222|DMC|138.35B|138350000000|10.42|2341422|-19.69|31|2024-03-07|15/12/2023|||||10.420000076294|1|2023-11-14|15/09/2023|||||9.1199998855591|1
2024-01-22 20:52:39|10667|979653|074600|835.96B|835960000000|31,800|205599|24.01|31|2024-05-13|15/03/2024||899.00||204000000000|31800|1|2024-04-01|15/12/2023||522.21||190270000000|31800|1
2024-01-22 20:52:45|10668|1012843|6541|8.41B|8410000000|62.80|643228|-44.36|28|2024-03-06|15/12/2023||-1.2||241000000|62.799999237061|1|2023-11-29|15/09/2023||-1.41||203000000|71.300003051758|1
2024-01-22 20:52:52|10669|1072173|042000|609.89B|609890000000|27,200|374333|148.82|28|2024-04-01|15/12/2023||||80710000000|27200|1|2023-11-08|15/09/2023||-205.89||74520000000|13380|1
2024-01-22 20:52:58|10670|43387|012630|338.88B|338880000000|6,540|58074|6.1|40|2024-03-14|15/12/2023|||||6540|1|2023-11-06|15/09/2023|||||6380|1
2024-01-22 20:53:03|10671|1095935|2552|1.87B|1870000000|1.91|1831475|-54.69|4|2023-03-14|15/12/2022||0.054||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2024-01-22 20:53:09|10672|50069|2877|5.67B|5670000000|7.5|363271|3.48|27|2024-03-28|15/12/2023||0.517||2492000000|7.5|1|2023-11-29|15/09/2023||||1073000000|7.0500001907349|1
2024-01-22 20:53:15|10673|29589|TGS|3.51B|3510000000|14.77|278092|38.26|34|2024-05-06|15/03/2024||0.33|||14.739999771118|1|2024-03-07|15/12/2023|||||14.739999771118|1
2024-01-22 20:53:20|10674|1167308|AERI3|620.87M|620870000|0.82|5653574|-46.79|18|2024-02-21|15/12/2023||-0.0137||649990000|0.81000000238419|1|2023-11-08|15/09/2023|-0.0384|-0.0183|885830000|746490000|0.89999997615814|1
2024-01-22 20:53:26|10675|962574|AESB3|6.78B|6780000000|11.23|2141013|14.9|32|2024-05-02|15/03/2024|||||11.210000038147|1|2024-02-26|15/12/2023||0.1028||802120000|11.210000038147|1
2024-01-22 20:53:30|10676|1161013|9983|1.74B|1740000000|1.34|285616|-61.36|0||
2024-01-22 20:53:37|10677|19513|OYAKC|69.94B|69940000000|60.150|9846572|154.91|39|2024-02-20|15/12/2023|||||60.150001525879|1|2023-11-09|15/09/2023|||||73.099998474121|1
2024-01-22 20:53:43|10678|979379|045390|244.89B|244890000000|3,475|535516|3.92|24|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1
2024-01-22 20:53:49|10679|979662|078130|102.09B|102090000000|800|47679600|-62.7|24|2023-03-21|15/12/2022|-41.94||25340000000||800|1|2022-11-14|15/09/2022|-45||28000000000||2535|1
2024-01-22 20:53:54|10680|943443|0468|2.34B|2340000000|1.75|1655025|-8.72|6|2023-03-28|15/12/2022|||||1.6299999952316|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2024-01-22 20:54:00|10681|18756|POMO4|6.23B|6230000000|7.25|7246389|148.28|39|2024-02-27|15/12/2023|||||7.2699999809265|1|2023-10-31|15/09/2023|||1610000000|1610000000|5.3299999237061|1
2024-01-22 20:54:06|10682|979766|091700|437.89B|437890000000|8,260|153471|-3.98|32|2024-05-13|15/03/2024||255.79||329830000000|8260|1|2024-04-01|15/12/2023||156.61||263540000000|8260|1
2024-01-22 20:54:10|10683|1163131|1477|3.7B|3700000000|5.34|898642|-44.77|0||
2024-01-22 20:54:16|10684|950210|DUFU|991.72M|991720000|1.87|752730|-3.59|28|2024-02-23|15/12/2023|||||1.8700000047684|1|2023-10-31|15/09/2023|||||1.7400000095367|1
2024-01-22 20:54:22|10685|979274|036930|1.62T|1620000000000|33,950|555619|182.08|31|2024-05-14|15/03/2024||480.00||71500000000|33950|1|2024-04-01|15/12/2023||439.00||82170000000|33950|1
2024-01-22 20:54:28|10686|980078|214450|1.14T|1140000000000|112,200|69325|46.12|31|2024-05-10|15/03/2024||1702||65700000000|112200|1|2024-01-29|15/12/2023||1910||70750000000|112200|1
2024-01-22 20:54:34|10687|100104|1668|2.61B|2610000000|0.228|5844940|-58.07|14|2022-11-28|15/09/2022|0.02||3260000000||0.50999999046326|1|2022-07-03|15/03/2022|0.01||4150000000||0.66000002622604|1
2024-01-22 20:54:40|10688|40451|BERA|8.06B|8060000000|11.790|14562527|-14.4|25|2023-05-10|15/03/2023|0.13||2620000000||9.5|1|2023-03-10|15/12/2022|0.49||2400000000||14.199999809265|1
2024-01-22 20:54:46|10689|43394|049770|602.99B|602990000000|31,250|17941|-4.74|41|2024-05-10|15/03/2024||||1152700000000|31250|1|2024-02-08|15/12/2023||||1066230000000|31250|1
2024-01-22 20:54:52|10690|979665|078160|265.29B|265290000000|7,780|76131|-48.77|28|2024-03-13|15/12/2023|||||7780|1|2023-11-16|15/09/2023|||||7080|1
2024-01-22 20:54:59|10691|979796|095610|349.25B|349250000000|19,910|98081|15.65|32|2024-05-14|15/03/2024||241||56650000000|19910|1|2024-04-01|15/12/2023||-55.54||42220000000|19910|1
2024-01-22 20:55:05|10692|986320|DIBL|56.57B|56570000000|386.9|1352355|78.95|32|2024-02-09|15/12/2023||||25270000000|386.89999389648|1|2023-11-13|15/09/2023|6.3|6.1|24270000000|24250000000|375.75|1
2024-01-22 20:55:13|10693|19436|HEKTS|43.95B|43950000000|17.27|47735174|-53.99|29|2024-04-18|15/03/2024|||||17.270000457764|1|2024-02-28|15/12/2023|||||17.270000457764|1
2024-01-22 20:55:18|10694|101633|WIKA|2.15T|2150000000000|240|60778935|-64.44|30|2024-03-22|15/12/2023|||||240|1|2023-12-01|15/09/2023|||5825900000000|5825900000000|378|1
2024-01-22 20:55:25|10695|37759|CIEP|2.79B|2790000000|53|10363|13.88|40|2024-03-26|15/12/2023|||||53|1|2023-11-16|15/09/2023|||||53|1
2024-01-22 20:55:32|10696|1062273|ENJSA|58.51B|58510000000|49.3|10271262|48.34|29|2024-02-28|15/12/2023|||||49.299999237061|1|2023-11-06|15/09/2023|||35370000000|35370000000|50.150001525879|1
2024-01-22 20:55:38|10697|101631|WSKT|5.82T|5820000000000|202|27294530|-33.55|28|2023-08-02|15/06/2023||-23.88|||202|1|2023-04-28|15/03/2023|-13.02|-62.16|2731800000000||232|1
2024-01-22 20:55:46|10698|947439|CEAT|116.92B|116920000000|2,890.50|301035|79.08|37|2024-05-02|15/03/2024||38.3||31260000000|2890.5|1|2024-01-24|15/12/2023||40.72||29770000000|2890.5|1
2024-01-22 20:55:50|10699|946381|0520|2.26B|2260000000|2.08|5402492|-73.88|5|2018-04-20|15/12/2017|0.21||2090000000||15.039999961853|1|2017-09-28|15/06/2017|0.17||1580000000||9.4399995803833|1
2024-01-22 20:55:56|10700|1006224|183300|656.07B|656070000000|63,200|76889|35.85|30|2024-03-20|15/12/2023|||||63200|1|2023-11-16|15/09/2023|||||52300|1
2024-01-22 20:56:03|10701|1142501|319660|625.68B|625680000000|21,600|128067|25.51|20|2024-05-08|15/03/2024||435.00||85150000000|21600|1|2024-04-01|15/12/2023||118.00||79970000000|21600|1
2024-01-22 20:56:10|10702|1142482|299660|59.1B|59100000000|4,345|110546|-65.47|18|2023-03-21|15/12/2022|-1020.87||480000000||10170|1|2022-11-11|15/09/2022|-404.36||480000000||14600|1
2024-01-22 20:56:17|10703|19433|HALKB|90.53B|90530000000|12.65|44815277|2.03|41|2024-02-12|15/12/2023||0.5347||19550000000|12.64999961853|1|2023-11-09|15/09/2023|0.4309|0.4304|12730000000|13860000000|13.329999923706|1
2024-01-22 20:56:22|10704|18178|HEGL|70.44B|70440000000|1,824.70|324707|69.69|35|2024-02-12|15/12/2023|||||1824.6999511719|1|2023-11-08|15/09/2023|16||6430000000|6500000000|1641.5999755859|1
2024-01-22 20:56:29|10705|958368|SCOG|2.85B|2850000000|2.21|506616|33.33|30|2024-02-22|15/12/2023||11.40||787590000|2.210000038147|1|2023-11-21|15/09/2023|0.0272||673500000|673500000|1.9199999570847|1
2024-01-22 20:56:36|10706|992737|217270|299.53B|299530000000|6,690|94064|-38.9|28|2024-04-01|15/12/2023|||||6690|1|2023-11-15|15/09/2023|||||7500|1
2024-01-22 20:56:44|10707|990500|0863|3.07B|3070000000|4.9|3964851|56.8|13|2023-03-28|15/12/2022|-1.28||115800000||2.460000038147|1|2022-08-25|15/06/2022|-0.73||36280000||3.4500000476837|1
2024-01-22 20:56:50|10708|945149|AMANT|2.98B|2980000000|1.2|7251614|42.86|28|2024-03-13|15/12/2023|||||1.2000000476837|1|2023-11-08|15/09/2023|0.016|0.016|126000000|182000000|1.0599999427795|1
2024-01-22 20:56:57|10709|979433|050890|411.37B|411370000000|6,760|649539|11.73|28|2024-01-22|15/12/2023||||110800000000|6540|1|2023-11-15|15/09/2023||||76300000000|5900|1
2024-01-22 20:57:02|10710|1155950|9928|412.58M|412580000|0.42|654372|-63.16|15|2024-03-28|15/12/2023|||||0.41999998688698|1|2023-11-29|15/09/2023|||||0.5799999833107|1
2024-01-22 20:57:07|10711|979110|018000|151.73B|151730000000|1,201|324501|-30.49|29|2024-03-23|15/12/2023|||||1201|1|2023-11-14|15/09/2023|||||1117|1
2024-01-22 20:57:14|10712|103161|1789|20.05B|20050000000|25.35|778138|-0.2|38|2024-02-23|15/12/2023||0.115||984500000|25.35000038147|1|2023-11-06|15/09/2023|0.04|0.04|660000000|660000000|26.25|1
2024-01-22 20:57:21|10713|103250|2349|5.5B|5500000000|7.930|989975|-0.25|37|2024-03-22|15/12/2023|||||7.9299998283386|1|2023-11-14|15/09/2023|||||8.079999923706|1
2024-01-22 20:57:27|10714|104349|UBL|222.85B|222850000000|182.01|1394089|93.61|31|2024-04-17|15/03/2024||||24136000000|182.00999450684|1|2024-02-21|15/12/2023||||49767000000|182.00999450684|1
2024-01-22 20:57:37|10715|979343|041960|307.62B|307620000000|4,385|165090|-35.61|24|2023-03-15|15/12/2022|-102.54||10320000000||6670|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2024-01-22 20:57:42|10716|990208|0305|1.12B|1120000000|0.340|2168934|-60|5|2018-04-26|15/12/2017|0.02||7500000000||0.42300000786781|1|2017-09-12|15/06/2017|0.04||8630000000||0.63999998569489|1
2024-01-22 20:57:50|10717|41674|PREI|4.57B|4570000000|1.25|1822754|-5.97|30|2024-01-25|15/12/2023|||||1.25|1|2023-10-26|15/09/2023|0.0191|0.0202|199200000|199200000|1.2000000476837|1
2024-01-22 20:57:55|10718|943501|1622|4.72B|4720000000|1.33|548000|-24.86|5|2018-04-06|15/12/2017|0.15||3720000000||4.1999998092651|1|2017-09-25|15/06/2017|0.09||3010000000||3.8399999141693|1
2024-01-22 20:58:01|10719|1089235|226950|237.09B|237090000000|14,800|72497|-30.24|24|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2024-01-22 20:58:06|10720|1169005|INDG|69.55B|69550000000|1,474.00|104280|19.73|17|2024-05-17|15/03/2024||||4010000000|1474|1|2024-02-09|15/12/2023||9.1||3390000000|1474|1
2024-01-22 20:58:14|10721|13204|GISS|5.24B|5240000000|2.819|8706597|66.9|39|2024-02-15|15/12/2023||0.08||914660000|2.819000005722|1|2023-10-29|15/09/2023|0.076|0.076|827630000|827630000|2.6070001125336|1
2024-01-22 20:58:21|10722|959123|NEMAKA|11.76B|11760000000|3.88|3551129|-34.94|34|2024-04-17|15/03/2024||0.22|||3.8599998950958|1|2024-02-13|15/12/2023||-0.0266|||3.8599998950958|1
2024-01-22 20:58:27|10723|19601|ULKER|29.86B|29860000000|80.5|7037895|88|42|2024-03-06|15/12/2023|||||80.5|1|2023-11-09|15/09/2023||1.45|12410000000|12410000000|85.849998474121|1
2024-01-22 20:58:34|10724|945158|PLMD|138.64B|138640000000|1,445.00|89836|64.79|30|2024-01-26|15/12/2023||6.6||3490000000|1445|1|2023-11-04|15/09/2023|6.5|6.6|3370000000|3350000000|1462.4499511719|1
2024-01-22 20:58:40|10725|946714|JCHA|31.81B|31810000000|1,170.00|44680|6.11|31|2024-05-21|15/03/2024||||6520000000|1170|1|2024-01-30|15/12/2023||-3||5910000000|1170|1
2024-01-22 20:58:46|10726|19528|OTKAR|54.21B|54210000000|453|405791|118.73|32|2024-02-02|15/12/2023|||||453|1|2023-10-23|15/09/2023|||6530000000|6530000000|374.10000610352|1
2024-01-22 20:58:50|10727|1162796|EBON|55.38M|55380000|8.580|71193|-9.33|2|2023-04-28|15/12/2022|-5.53||7270000||5.7800002098083|1|2022-11-17|15/06/2022|-0.05||25060000||0.28299999237061|30
2024-01-22 20:58:56|10728|102564|KSL|11.64B|11640000000|2.64|1929141|-23.73|30|2024-03-11|15/01/2024|||||2.6400001049042|1|2023-12-22|15/10/2023|||||2.5999999046326|1
2024-01-22 20:59:02|10729|18120|EPLI|63.64B|63640000000|199.75|979998|24.24|31|2024-05-07|15/03/2024||||11100000000|199.75|1|2024-02-08|15/12/2023||2||10470000000|199.75|1
2024-01-22 20:59:09|10730|1062260|284740|452.93B|452930000000|20,200|26649|-30.45|26|2024-04-01|15/12/2023|||||20200|1|2023-11-15|15/09/2023|||||23500|1
2024-01-22 20:59:15|10731|43968|057050|492.25B|492250000000|43,000|21223|-22.27|36|2024-02-07|15/12/2023||||506710000000|43000|1|2023-11-06|15/09/2023|||505100000000|569600000000|41800|1
2024-01-22 20:59:24|10732|43736|006060|161.19B|161190000000|3,250|80655|-19.68|30|2024-02-28|15/12/2023|||||3250|1|2023-11-14|15/09/2023|||||3535|1
2024-01-22 20:59:31|10733|18622|BRPR3|60.92M|60920000|131.17|9522|-88.96|42|2024-02-08|15/12/2023||1.44|||131.16999816895|1|2023-11-06|15/09/2023||1.29|||131.16999816895|1
2024-01-22 20:59:38|10734|21090|SOL|106.99M|106990000|2.07|528044|-60.99|40|2024-03-21|15/12/2023||0.24||80480000|2.0650000572205|1|2023-11-21|15/09/2023|-0.17|0.07|13900000|28300000|2.7200000286102|1
2024-01-22 20:59:44|10735|103052|1444|9.84B|9840000000|10|1151133|-3.01|31|2024-05-13|15/03/2024||-0.01||2090000000|10|1|2024-03-27|15/12/2023||-0.02||2070000000|10|1
2024-01-22 20:59:50|10736|1010624|1257|1.57B|1570000000|0.76|972455|-59.9|13|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2024-01-22 20:59:55|10737|1166246|6988|424.13M|424130000|0.18|5761974|-88.13|12|2024-03-15|15/12/2023|||||0.179000005126|1|2023-11-29|15/09/2023|||||0.1710000038147|1
2024-01-22 21:00:02|10738|41639|UMWS|5.83B|5830000000|4.98|1760511|32.8|42|2024-02-26|15/12/2023|||||4.9800000190735|1|2023-11-27|15/09/2023|0.148||4830000000||4.9099998474121|1
2024-01-22 21:00:09|10739|1030904|LOTT|3.42B|3420000000|1.5|1206954|-10.06|28|2024-01-30|15/12/2023|||||1.5|1|2023-10-26|15/09/2023|-0.0955||1960000000||1.1299999952316|1
2024-01-22 21:00:20|10740|1166438|6998|503.75M|503750000|1.00|72649|-64.98|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2024-01-22 21:00:27|10741|41672|BUAB|3.2B|3200000000|0.54|15055352|3.85|37|2024-02-23|15/12/2023|||||0.54000002145767|1|2023-11-16|15/09/2023|0.03|0.03|524800000|524800000|0.53500002622604|1
2024-01-22 21:00:34|10742|43758|007460|228.95B|228950000000|938|2467456|-50|28|2024-04-01|15/12/2023|||||938|1|2023-11-15|15/09/2023|||||893|1
2024-01-22 21:00:43|10743|41450|FORUS|408.38B|408380000000|1,580.00|81275|39.82|34|2024-03-04|15/12/2023|||||1580|1|2023-11-27|15/09/2023|18.59|18.59|72810000000|72900000000|1368.3000488281|1
2024-01-22 21:00:49|10744|996172|PARD3|2.58B|2580000000|20.35|320425|1.24|27|2023-08-14|15/06/2023||0.27||566800000|20.35000038147|1|2023-05-10|15/03/2023||0.42||585090000|20.35000038147|1
2024-01-22 21:00:54|10745|100097|1234|4.65B|4650000000|3.88|673575|-2.93|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2024-01-22 21:01:00|10746|103454|2905|13.48B|13480000000|12.65|1058755|-18.18|28|2024-03-28|15/12/2023|||||12.64999961853|1|2023-11-29|15/09/2023|||||13.60000038147|1
2024-01-22 21:01:09|10747|102349|VLL|22.35B|22350000000|1.76|877328|-3.8|31|2024-04-17|15/12/2023||0.1247||5820000000|1.7599999904633|1|2023-11-16|15/09/2023|0.108|0.108|8670000000|4050000000|1.6200000047684|1
2024-01-22 21:01:16|10748|1061947|ZEPP|95.22M|95220000|1.56|64856|-24.88|28|2024-05-21|15/03/2024||-0.2059||951120000|1.5199999809265|1|2024-03-14|15/12/2023||1.35||1470000000|1.5199999809265|1
2024-01-22 21:01:23|10749|103172|1905|24.89B|24890000000|22.90|4026852|36.17|31|2024-05-10|15/03/2024||-0.07||5130000000|22.89999961853|1|2024-03-13|15/12/2023||-0.04||5350000000|22.89999961853|1
2024-01-22 21:01:26|10750|1167072|2126|803.12M|803120000|2|774554|-65.15|0||
2024-01-22 21:01:33|10751|13801|EUR|2.10B|2100000000|15.07|198497|-0.13|42|2024-02-29|15/12/2023|||||15.069999694824|1|2023-11-10|15/09/2023|||8570000000|8570000000|15.210000038147|1
2024-01-22 21:01:38|10752|50114|OCEJ|8.54B|8540000000|7,132|105090|3.08|17|2023-05-31|15/03/2023||248.00||4218000000|7250|1|2022-12-05|15/09/2022|6.22|375.00|8150000000|4655000000|5566|1
2024-01-22 21:01:44|10753|993741|DANHOS13|32.71B|32710000000|20.99|1497757|-11.47|31|2024-04-25|15/03/2024||0.582||1500000000|20.989999771118|1|2024-02-15|15/12/2023||0.5871||1670000000|20.989999771118|1
2024-01-22 21:01:50|10754|990094|0120|4.38B|4380000000|2.270|5116950|84.33|15|2023-03-27|15/12/2022|||1020000000||1.4900000095367|1|2022-08-25|15/06/2022|0.01||1030000000||1.0800000429153|1
2024-01-22 21:01:54|10755|943437|0337|747.68M|747680000|0.27|1208739|-60|6|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2024-01-22 21:01:59|10756|942338|0095|2.65B|2650000000|0.52|13054848|-57.25|6|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2024-01-22 21:02:05|10757|103222|2231|18.46B|18460000000|131|239542|-6.83|31|2024-05-10|15/03/2024||1.69||1460000000|131|1|2024-03-18|15/12/2023||1.63||1460000000|131|1
2024-01-22 21:02:12|10758|104193|HPWR|153.22B|153220000000|118.94|4885183|97.32|30|2024-02-21|15/12/2023||16.08||49077000000|118.94000244141|1|2023-11-01|15/09/2023|10.6|10.6|29320000000|29320000000|101.48999786377|1
2024-01-22 21:02:17|10759|103180|2009|11.04B|11040000000|30.70|1556078|-3.62|30|2024-03-18|15/12/2023|||||30.700000762939|1|2023-11-08|15/09/2023|||||29.049999237061|1
2024-01-22 21:02:23|10760|1087961|FINO|139.29B|139290000000|4,542.90|4756|-16.94|26|2024-05-22|15/03/2024||37.00||5330000000|4542.8999023438|1|2024-02-28|15/12/2023||30.6||4870000000|4542.8999023438|1
2024-01-22 21:02:29|10761|1094001|298040|1.62T|1620000000000|174,300|60250|162.09|25|2024-05-10|15/03/2024||557.79||1036600000000|174300|1|2024-03-07|15/12/2023||4306||1391700000000|174300|1
2024-01-22 21:02:36|10762|39840|SPJT|64.90B|64900000000|64.73|9638282|75.42|30|2024-02-13|15/12/2023|||||64.730003356934|1|2023-12-08|15/09/2023|-6.3||14250000000|15850000000|52.290000915527|1
2024-01-22 21:02:43|10763|43431|003240|491.51B|491510000000|584,000|554|-19.28|37|2024-04-01|15/12/2023|||||584000|1|2023-11-13|15/09/2023|||||618000|1
2024-01-22 21:02:49|10764|1008701|265520|340.21B|340210000000|22,650|132032|20.27|30|2024-05-13|15/03/2024||382.15||96500000000|22650|1|2024-04-01|15/12/2023||321.91||138000000000|22650|1
2024-01-22 21:02:54|10765|943463|0818|1.26B|1260000000|0.460|396151|-44.94|15|2023-03-22|15/12/2022|-0.07||1690000000||0.77999997138977|1|2022-08-11|15/06/2022|0.2||1740000000||0.9200000166893|1
2024-01-22 21:03:00|10766|1055339|SMU|858.72B|858720000000|149|4331208|23.17|29|2024-02-28|15/12/2023|||||149|1|2023-11-13|15/09/2023||2.52|714700000000|740560000000|159.07000732422|1
2024-01-22 21:03:04|10767|1163127|6968|251.38M|251380000|0.15|1662710|-79.22|0||
2024-01-22 21:03:10|10768|50517|TUPY3|3.76B|3760000000|26.13|567839|-2.01|36|2024-05-08|15/03/2024||0.84||2870000000|26.090000152588|1|2024-03-13|15/12/2023||0.7926||2980000000|26.090000152588|1
2024-01-22 21:03:16|10769|101605|TINS|4.62T|4620000000000|620|8628184|-49.8|30|2024-03-13|15/12/2023|||||620|1|2023-10-31|15/09/2023|||||690|1
2024-01-22 21:03:21|10770|104160|FAUF|151.31B|151310000000|119.09|1444002|16.35|30|2024-02-01|15/12/2023|||||119.08999633789|1|2023-10-26|15/09/2023|7.18|7.32|44140000000|43070000000|102.5|1
2024-01-22 21:03:26|10771|1009367|TEND3|1.19B|1190000000|9.71|3611813|108.05|29|2024-05-08|15/03/2024||0.1052||739080000|9.7799997329712|1|2024-03-14|15/12/2023||0.0242||788030000|9.7799997329712|1
2024-01-22 21:03:32|10772|43938|033180|113.11B|113110000000|1,326|3119967|-28.36|30|2024-02-28|15/12/2023|||||1326|1|2023-11-15|15/09/2023|||||1326|1
2024-01-22 21:03:39|10773|18441|TVEB|112.55B|112550000000|65.65|30482271|86.51|31|2024-04-15|15/03/2024|||||65.650001525879|1|2024-01-16|15/12/2023|||||62.849998474121|1
2024-01-22 21:03:43|10774|1084940|1773|6.4B|6400000000|3.01|2667095|8.07|0||
2024-01-22 21:03:49|10775|986127|ADEN|42.25B|42250000000|377.80|431311|34.38|30|2024-02-05|15/12/2023||||1416000000|377.79998779297|1|2023-11-13|15/09/2023|||||331.5|1
2024-01-22 21:03:54|10776|1169404|ESPA3|390.34M|390340000|1.03|1759010|-22.86|18|2024-05-09|15/03/2024||0.04||277170000|1.0299999713898|1|2024-03-21|15/12/2023||0.01||257840000|1.0299999713898|1
2024-01-22 21:03:59|10777|979287|036810|454.64B|454640000000|23,200|152866|38.3|28|2024-04-01|15/12/2023|||||23200|1|2023-11-15|15/09/2023|||||21800|1
2024-01-22 21:04:07|10778|41438|ECL|900.40B|900400000000|854.83|636558|67.7|36|2024-04-24|15/03/2024||0.03|||854.83001708984|1|2024-01-31|15/12/2023||0.0301||505000000|854.83001708984|1
2024-01-22 21:04:12|10779|18718|LEVE3|4.43B|4430000000|34.41|852672|8.38|39|2024-03-11|15/12/2023|||||34.479999542236|1|2023-11-14|15/09/2023|1.68||1180000000||31.520000457764|1
2024-01-22 21:04:17|10780|950198|ATAI|348.83M|348830000|0.29|1946546|41.46|28|2024-02-28|15/12/2023|||||0.28999999165535|1|2023-11-30|15/09/2023|||||0.31499999761581|1
2024-01-22 21:04:23|10781|1162593|GTH|119.86M|119860000|3.7900|36356|7.06|8|2022-03-24|15/12/2021||-0.0409||142460000|2.9200000762939|3|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000|9.5999997456868|3
2024-01-22 21:04:29|10782|103384|2547|8.48B|8480000000|9.63|952191|6.54|28|2024-03-12|15/12/2023|||||9.6300001144409|1|2023-11-08|15/09/2023|||||9.1000003814697|1
2024-01-22 21:04:35|10783|41676|SAEN|719.06M|719060000|0.045|25913457|-10|30|2024-03-27|15/01/2024|||||0.04500000178814|1|2023-12-13|15/10/2023|-0.699||1100000000|1456000000|0.04500000178814|1
2024-01-22 21:04:40|10784|979957|138080|159.75B|159750000000|15,200|50374|-18.1|30|2024-04-01|15/12/2023||||17800000000|15200|1|2023-11-14|15/09/2023|||11000000000|11000000000|11840|1
2024-01-22 21:04:52|10785|19526|NUHCM|46.23B|46230000000|304.00|370281|205.95|28|2024-03-13|15/12/2023|||||304|1|2023-11-07|15/09/2023|||||331|1
2024-01-22 21:04:58|10786|18763|ENAT3|5.10B|5100000000|19.33|2090656|29.3|43|2024-05-08|15/03/2024||0.59||3710000000|19.370000839233|1|2024-03-14|15/12/2023||-0.0738||347070000|19.370000839233|1
2024-01-22 21:05:05|10787|1050111|BEST|48.9M|48900000|2.4600|31023|-20.46|25|2023-06-07|15/03/2023|||||2.2200000286102|1|2023-03-08|15/12/2022|-0.6|-4.75|287280000|9950000000|0.65030002593994|4
2024-01-22 21:05:12|10788|946388|0698|924.88M|924880000|0.095|19300002|-22.76|31|2024-03-27|15/12/2023||||4246000000|0.09499999880791|1|2023-11-29|15/09/2023|||||0.1330000013113|1
2024-01-22 21:05:18|10789|1073018|018250|432.81B|432810000000|16,840|50564|-15.73|28|2024-04-01|15/12/2023||||178170000000|16840|1|2023-11-06|15/09/2023|||173900000000|175050000000|22750|1
2024-01-22 21:05:25|10790|43373|097230|302.26B|302260000000|3,630|47599|-5.13|41|2024-04-01|15/12/2023|||||3630|1|2023-11-15|15/09/2023|||||3790|1
2024-01-22 21:05:32|10791|18589|ABCB4|5.24B|5240000000|23.17|594502|19.51|36|2024-05-09|15/03/2024||0.948|||23.180000305176|1|2024-02-06|15/12/2023||0.9697||684470000|23.180000305176|1
2024-01-22 21:05:38|10792|949930|AFHJ|7.77B|7770000000|665|673437|28.81|15|2023-06-05|15/03/2023|||||560|1|2022-12-05|15/09/2022|0.15||2170000000||470|1
2024-01-22 21:05:47|10793|104278|PSO|86.94B|86940000000|185.7|4997207|41.7|31|2024-04-15|15/03/2024||||929789000000|185.69999694824|1|2024-01-23|15/12/2023||5.50||875055000000|185.69999694824|1
2024-01-22 21:05:55|10794|41482|RIPLEY|331.20B|331200000000|171.07|2027920|12.07|38|2024-03-29|15/12/2023|||||171.07000732422|1|2023-11-24|15/09/2023||||433000000000|156.13999938965|1
2024-01-22 21:06:01|10795|1054970|2858|3.1B|3100000000|0.475|4316648|-51.43|23|2023-03-21|15/12/2022|||||0.99000000953674|1|2022-08-24|15/06/2022|||||1.0099999904633|1
2024-01-22 21:06:08|10796|1089260|1672|1.57B|1570000000|1.53|1720160|-65.3|5|2023-05-31|15/03/2023|||||1.8200000524521|1|2023-03-19|15/12/2022|0.0446|0.0446|240120000|240120000|2.9500000476837|1
2024-01-22 21:06:13|10797|1156250|3718|2.1B|2100000000|0.59|1148964|-6.25|10|2023-03-29|15/12/2022|0.03||2550000000||0.56000000238419|1|2022-08-26|15/06/2022|0.04||2390000000||0.69999998807907|1
2024-01-22 21:06:20|10798|42626|AGNr|1.01B|1010000000|11.24|111902|90.88|41|2024-03-19|15/12/2023|||||11.239999771118|1|2023-11-14|15/09/2023|||653600000|653800000|11.340000152588|1
2024-01-22 21:06:27|10799|43647|003060|123.62B|123620000000|188|1768487|-54.72|25|2023-05-12|15/03/2023|1.91||17450000000||403|1|2023-03-17|15/12/2022|-6.07||17080000000||331|1
2024-01-22 21:06:34|10800|19612|VESTL|16.36B|16360000000|48.82|4409680|-32.41|34|2024-03-08|15/12/2023|||||48.819999694824|1|2023-11-07|15/09/2023|||24420000000||63.900001525879|1
2024-01-22 21:06:39|10801|103604|4414|2.95B|2950000000|3.49|890732|19.86|28|2024-02-28|15/12/2023|||||3.4900000095367|1|2023-11-29|15/09/2023|||||3.9400000572205|1
2024-01-22 21:06:45|10802|102359|CEB|20.49B|20490000000|32.95|216978|-23.02|35|2024-03-22|15/12/2023|||||32.950000762939|1|2023-11-07|15/09/2023|||23350000000||32.5|1
2024-01-22 21:06:52|10803|18093|DCBA|46.39B|46390000000|148.2|3975760|19.76|34|2024-05-06|15/03/2024||||6770000000|148.19999694824|1|2024-01-24|15/12/2023||4.23||6110000000|148.19999694824|1
2024-01-22 21:06:57|10804|958338|GUAR3|2.65B|2650000000|5.26|2031044|6.32|30|2024-03-06|15/12/2023|||||5.3200001716614|1|2023-11-08|15/09/2023|||2000000000|2000000000|5.3499999046326|1
2024-01-22 21:07:04|10805|50555|TABK|43.93B|43930000000|16,000.00|598|-4.53|36|2024-03-26|15/12/2023|||||16000|1|2023-11-29|15/09/2023|||||15980|1
2024-01-22 21:07:10|10806|41613|MYRS|2.37B|2370000000|0.53|22628841|69.35|32|2024-02-27|15/12/2023|||||0.52999997138977|1|2023-11-27|15/09/2023|0.00||503700000|503700000|0.44999998807907|1
2024-01-22 21:07:16|10807|1084284|245620|45.6B|45600000000|387|1652526|-78.11|27|2024-03-29|15/12/2023|||||387|1|2023-11-14|15/09/2023|||||730|1
2024-01-22 21:07:21|10808|12874|ETEL|66.83B|66830000000|39|1112639|63.15|42|2024-02-22|15/12/2023|||||39.049999237061|1|2023-11-14|15/09/2023|1.44||13820000000|13820000000|38.200000762939|1
2024-01-22 21:07:28|10809|104342|TRGP|41.92B|41920000000|76.80|5705584|-21.2|25|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2024-01-22 21:07:34|10810|987135|3301|287.87M|287870000|0.17|337397|-83.48|6|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2024-01-22 21:07:40|10811|18411|SPTL|348.93B|348930000000|541.7|82747|52.02|30|2024-01-18|15/12/2023|||12980000000|12980000000|548.09997558594|1|2023-10-19|15/09/2023|4.2||12780000000|13210000000|593.09997558594|1
2024-01-22 21:07:45|10812|1008762|SOS|36.17M|36170000|3.99|187819|-46.25|28|2024-04-02|15/12/2023|||||4|1|2023-12-18|15/09/2023|||||3.670000076294|1
2024-01-22 21:07:52|10813|103014|1309|6.06B|6060000000|15.25|462549|-30.84|31|2024-05-01|15/03/2024||-0.11||3660000000|15.25|1|2024-03-01|15/12/2023||-0.23||4200000000|15.25|1
2024-01-22 21:07:59|10814|39923|VAKR|22.14B|22140000000|20.90|21361187|-21.58|29|2024-02-14|15/12/2023|||||20.89999961853|1|2023-11-11|15/09/2023|||||18.700000762939|1
2024-01-22 21:08:03|10815|955728|AGUA|13.64B|13640000000|29.04|241838|5.14|30|2024-02-07|15/12/2023|||||28.639999389648|1|2023-10-25|15/09/2023|||3020000000|2970000000|24.161869369507|0.96805421103582
2024-01-22 21:08:11|10816|40580|CIRA|7.89B|7890000000|13.5|496044|-2.11|30|2024-04-15|15/02/2024|||||13.550000190735|1|2024-01-24|15/11/2023|||||13.550000190735|1
2024-01-22 21:08:15|10817|1163132|9979|8.8B|8800000000|4.38|1909002|-25.47|0||
2024-01-22 21:08:22|10818|103301|2421|29.3B|29300000000|107.5|8652816|143.05|31|2024-05-02|15/03/2024||1.31||3190000000|107.5|1|2024-03-07|15/12/2023||1.41||3370000000|107.5|1
2024-01-22 21:08:26|10819|1123318|3316|4.06B|4060000000|14.7|87180|-35.93|0||
2024-01-22 21:08:31|10820|50161|ZEDJ|2.73B|2730000000|176|327377|0.57|18|2023-04-11|15/02/2023|0.01||2000000||174|1|2022-10-04|15/08/2022|||9000000||178.61540222168|1
2024-01-22 21:08:38|10821|1116249|LOGG3|2.05B|2050000000|20.47|339128|32.99|27|2024-05-09|15/03/2024||0.1651||64700000|20.489999771118|1|2024-02-06|15/12/2023||0.1098||59600000|20.489999771118|1
2024-01-22 21:08:42|10822|969126|SAPR4|8.52B|8520000000|5.69|2257402|64.57|30|2024-05-09|15/03/2024||0.212||1550000000|5.6799998283386|1|2024-02-07|15/12/2023||0.2069||1640000000|5.6799998283386|1
2024-01-22 21:08:48|10823|43621|002320|310.36B|310360000000|21,450|64040|-2.28|29|2024-01-08|15/12/2023||3815||761900000000|23450|1|2023-10-10|15/09/2023||79.00||750400000000|20200|1
2024-01-22 21:08:55|10824|12880|OCDI|8.69B|8690000000|24.61|324932|62.43|42|2024-03-25|15/12/2023|||||24.489999771118|1|2023-11-16|15/09/2023||||2055000000|21.940000534058|1
2024-01-22 21:09:01|10825|980046|206640|399.17B|399170000000|18,170|125312|53.42|30|2024-02-22|15/12/2023||||35200000000|18170|1|2023-11-07|15/09/2023|||34900000000||18250|1
2024-01-22 21:09:07|10826|979843|102710|383.63B|383630000000|26,850|62979|20.18|30|2024-04-01|15/12/2023|||||26850|1|2023-11-15|15/09/2023|||||21050|1
2024-01-22 21:09:13|10827|959035|0686|2.61B|2610000000|0.117|7869452|-45.74|5|2018-04-13|15/12/2017|-0.01||832000000||0.88999998569489|1|2017-09-18|15/06/2017|0.03||690000000||1.1000000238419|1
2024-01-22 21:09:19|10828|1084939|3700|1.47B|1470000000|0.760|7109148|-29.73|24|2024-03-25|15/12/2023|||||0.75999999046326|1|2023-11-29|15/09/2023|||||0.85000002384186|1
2024-01-22 21:09:25|10829|1165887|HBSA3|2.88B|2880000000|3.71|8049028|76.28|20|2024-05-09|15/03/2024||0.09||539990000|3.7200000286102|1|2024-03-20|15/12/2023||-0.1504||299520000|3.7200000286102|1
2024-01-22 21:09:30|10830|39880|KVRI|37.69B|37690000000|674.05|165078|34.23|35|2024-02-07|15/12/2023||||1336000000|674.04998779297|1|2023-11-08|15/09/2023|2.7|1.5|1710000000|1870000000|612.20001220703|1
2024-01-22 21:09:36|10831|40604|JUFO|16.71B|16710000000|17.77|880232|99.32|42|2024-02-28|15/12/2023||||4530000000|17.670000076294|1|2023-11-29|15/09/2023||0.29|4500000000|4500000000|15.880000114441|1
2024-01-22 21:09:41|10832|41699|MAHS|2.17B|2170000000|0.895|5013638|51.28|42|2024-02-28|15/12/2023|||||0.89499998092651|1|2023-11-29|15/09/2023|0.021||644300000||0.81999999284744|1
2024-01-22 21:09:48|10833|943447|0564|23.6B|23600000000|8.35|1282785|8.63|34|2024-03-29|15/12/2023||0.3767|||8.3500003814697|1|2023-10-30|15/09/2023|0.4737|0.3874|9650000000|9038000000|7.4299998283386|1
2024-01-22 21:09:54|10834|979807|097780|66.93B|66930000000|1,067|139277|-26.76|30|2024-03-18|15/12/2023|||||1067|1|2023-11-14|15/09/2023|||||1039|1
2024-01-22 21:10:00|10835|940988|027410|342.64B|342640000000|3,580|162213|-14.52|30|2024-04-01|15/12/2023||||116000000000|3580|1|2023-11-02|15/09/2023||||125000000000|3370|1
2024-01-22 21:10:08|10836|19591|TSKB|20.83B|20830000000|7.46|52514900|56.18|42|2024-01-31|15/12/2023|||||7.460000038147|1|2023-10-31|15/09/2023||||3410000000|6.9800000190735|1
2024-01-22 21:10:14|10837|1166931|348210|740.04B|740040000000|72,000|76301|39.42|18|2024-05-03|15/03/2024||1765.56||29250000000|72000|1|2024-02-28|15/12/2023||1358.6||22540000000|72000|1
2024-01-22 21:10:18|10838|1166929|6989|1.84B|1840000000|1.51|951363|-58.7|0||
2024-01-22 21:10:23|10839|18012|ASTR|161.50B|161500000000|6,514.80|33803|88.63|28|2024-02-07|15/12/2023|||||6514.7998046875|1|2023-11-08|15/09/2023|||||4742.6499023438|1
2024-01-22 21:10:29|10840|41487|SECURITY|1.01T|1010000000000|253.74|1349426|49.3|27|2023-02-23|15/12/2022|7.56||648200000000||180.91999816895|1|2022-11-18|15/09/2022|8.31||786200000000||155.83999633789|1
2024-01-22 21:10:34|10841|943503|1628|536.6M|536600000|0.08|904921|-82.98|6|2023-03-31|15/12/2022||0.03||13410000000|0.28000000119209|1|2018-04-26|15/12/2017|0.48||14450000000||6.3658255961666|0.87027202963102
2024-01-22 21:10:40|10842|43796|009410|93.14B|93140000000|2,395|1647153|-43.28|28|2024-04-01|15/12/2023||102.35||914640000000|2395|1|2023-11-15|15/09/2023||227.33|746000000000|667990000000|3615|1
2024-01-22 21:10:46|10843|950526|VELE|2.14B|2140000000|0.26|45315105|32.5|31|2024-02-26|15/12/2023|||||0.25999999046326|1|2023-11-29|15/09/2023|0.00||289200000||0.22499999403954|1
2024-01-22 21:10:51|10844|1123319|3662|297.76M|297760000|0.41|439378|-77.42|0||
2024-01-22 21:10:57|10845|947347|ADRG|49.28B|49280000000|536|363218|26.01|30|2024-01-24|15/12/2023|||||536|1|2023-10-19|15/09/2023|4.3|5.9|6420000000|7010000000|554|1
2024-01-22 21:11:04|10846|103600|4142|13.07B|13070000000|31|1002338|-11.91|31|2024-05-07|15/03/2024||-0.39||205000000|31|1|2024-03-12|15/12/2023||||555000000|31|1
2024-01-22 21:11:10|10847|103673|6120|10.95B|10950000000|16.45|7741476|94.03|28|2024-02-16|15/12/2023|||||16.450000762939|1|2023-11-01|15/09/2023|||||13.800000190735|1
2024-01-22 21:11:15|10848|1141282|0382|2.63B|2630000000|2.3|507601|-40.34|12|2024-01-31|15/11/2023|||||2.2999999523163|1|2023-11-24|15/08/2023||||1114000000|2.5599999427795|1
2024-01-22 21:11:21|10849|980039|200230|90.62B|90620000000|810|815425|-25.53|28|2024-03-29|15/12/2023|||||810|1|2023-11-16|15/09/2023|||||1147|1
2024-01-22 21:11:27|10850|1155548|216080|263.24B|263240000000|14,740|32645|3.4|21|2024-04-01|15/12/2023||||16500000000|14740|1|2023-11-13|15/09/2023|||14100000000|16100000000|17020|1
2024-01-22 21:11:33|10851|990865|2198|1.27B|1270000000|1.070|393340|-35.71|18|2024-03-25|15/12/2023|||||1.0700000524521|1|2023-11-29|15/09/2023|||||1.1499999761581|1
2024-01-22 21:11:41|10852|43451|001430|724.41B|724410000000|20,200|190342|22.12|41|2024-05-13|15/03/2024||1144||982750000000|20200|1|2024-02-07|15/12/2023||606.00||867520000000|20200|1
2024-01-22 21:11:46|10853|43771|008350|284.43B|284430000000|2,140|2378028|1.14|28|2024-03-19|15/12/2023|||||2140|1|2023-11-15|15/09/2023|||||2010|1
2024-01-22 21:11:51|10854|13881|1133|3.98B|3980000000|1.78|1353254|-54.92|12|2023-03-25|15/12/2022|||||3.5999999046326|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2024-01-22 21:11:58|10855|104279|PKOL|124.44B|124440000000|438.36|271695|9.99|34|2024-01-23|15/12/2023||21.75||14717000000|438.35998535156|1|2023-10-19|15/09/2023|31.9|33.43|17620000000|17270000000|399.60000610352|1
2024-01-22 21:12:03|10856|990824|1858|7.65B|7650000000|9.6|334171|-52.3|18|2024-03-29|15/12/2023|||||9.6000003814697|1|2023-10-30|15/09/2023|0.14||251450000||13.439999580383|1
2024-01-22 21:12:07|10857|1082137|1763|3.64B|3640000000|11.38|142690|-31.32|0||
2024-01-22 21:12:13|10858|1142512|SPAD|82.3B|82300000000|1,149.85|243314|99.92|23|2024-01-22|15/12/2023||||3960000000|1149.8499755859|1|2023-11-29|15/09/2023|||4130000000|4070000000|950.54998779297|1
2024-01-22 21:12:18|10859|50178|AIPJ|8.45B|8450000000|5,700|70592|10|15|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2024-01-22 21:12:24|10860|104312|SEAR|20.39B|20390000000|52.6|8404959|-1.35|29|2024-02-28|15/12/2023|||||52.599998474121|1|2023-11-29|15/09/2023|||||59.360000610352|1
2024-01-22 21:12:31|10861|969068|0951|1.51B|1510000000|1.370|226197|-38.05|18|2024-03-25|15/12/2023|||||1.3700000047684|1|2023-11-29|15/09/2023|||||1.4199999570847|1
2024-01-22 21:12:35|10862|1163137|1981|2.09B|2090000000|0.68|430837|-47.45|0||
2024-01-22 21:12:40|10863|987126|1317|715.88M|715880000|0.24|5971836|-32.39|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2024-01-22 21:12:45|10864|990782|1558|7.37B|7370000000|8.37|1910319|26.91|18|2024-03-22|15/12/2023|||||8.3699998855591|1|2023-11-29|15/09/2023|||||9.9300003051758|1
2024-01-22 21:12:52|10865|1088101|SOLA|14.76B|14760000000|410|362763|-1.44|23|2024-02-08|15/12/2023||-1.00||3950000000|410|1|2023-11-10|15/09/2023|-3.3|-1.40|4250000000|3810000000|330.70001220703|1
2024-01-22 21:12:58|10866|1093919|089970|313.91B|313910000000|14,360|74572|27.24|27|2024-02-28|15/12/2023|||||14360|1|2023-11-13|15/09/2023|||||13060|1
2024-01-22 21:13:05|10867|1123794|1797|23.94B|23940000000|23.55|12137495|-66.82|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2024-01-22 21:13:11|10868|1096066|YI|122.63M|122630000|1.540|126096|-52.9|22|2024-03-14|15/12/2023|||||1.5099999904633|1|2023-11-30|15/09/2023|-0.78||3700000000||2.1500000953674|1
2024-01-22 21:13:17|10869|989512|084110|274.97B|274970000000|22,450|11384|6.89|29|2024-02-12|15/12/2023|||||22450|1|2023-11-14|15/09/2023|||||20900|1
2024-01-22 21:13:22|10870|1156020|9911|2.16B|2160000000|1.85|2815819|-7.5|0||
2024-01-22 21:13:28|10871|1011879|267980|290.81B|290810000000|40,500|8796|-20.1|29|2024-04-01|15/12/2023||||463200000000|40500|1|2023-11-15|15/09/2023|||465600000000|465600000000|45900|1
2024-01-22 21:13:34|10872|969082|1970|2.46B|2460000000|7.25|160964|-30.87|24|2024-04-18|15/03/2024|||||7.25|1|2024-02-27|15/12/2023||0.12|||7.25|1
2024-01-22 21:13:40|10873|18803|TRIS3|874.14M|874140000|4.78|857180|41.43|31|2024-03-14|15/12/2023|||||4.7600002288818|1|2023-11-09|15/09/2023|0.13|0.13|253200000|249300000|5|1
2024-01-22 21:13:47|10874|27071|AXTELCPO|1.76B|1760000000|0.621|580040|-57.66|42|2024-04-17|15/03/2024||-0.0208|||0.62099999189377|1|2024-02-14|15/12/2023||-0.0254|||0.62099999189377|1
2024-01-22 21:13:52|10875|1129394|SY|99.45M|99450000|0.99|99405|-58.26|16|2024-03-20|15/12/2023||0.54||388390000|0.99599999189377|1|2023-11-20|15/09/2023|0.18|0.23|385300000|398550000|1.1699999570847|1
2024-01-22 21:13:59|10876|104245|MILM|103.96B|103960000000|541|189772|18.36|30|2024-02-16|15/12/2023|||||541|1|2023-10-25|15/09/2023|6.2|6.2|18250000000|18250000000|461|1
2024-01-22 21:14:04|10877|942603|DD|18.41B|18410000000|7.850|188648|10.01|24|2023-04-19|15/12/2022|2.07||6580000000||6.5999999046326|1|2022-11-15|15/09/2022|0.3||5640000000||6.9400000572205|1
2024-01-22 21:14:09|10878|100084|1098|966.64M|966640000|1.29|264109|-64.08|15|2023-03-21|15/12/2022|-0.78||12180000000||3.539999961853|1|2022-08-24|15/06/2022|0.11||4970000000||4.5100002288818|1
2024-01-22 21:14:15|10879|32312|BBAR|1.83B|1830000000|5.58|941706|9.62|43|2024-03-05|15/12/2023||0.45|||5.5799999237061|1|2023-11-21|15/09/2023|0.1323|0.41|||5.2300000190735|1
2024-01-22 21:14:21|10880|104099|BAFL|77.88B|77880000000|49.6|2062430|69.47|30|2024-02-28|15/12/2023||||40289000000|49.599998474121|1|2023-11-29|15/09/2023|5.47|5.78||40657000000|45.560001373291|1
2024-01-22 21:14:26|10881|1153100|CEAB3|2.2B|2200000000|7.23|3603889|134.53|23|2024-02-28|15/12/2023||0.3312||2170000000|7.1900000572205|1|2023-11-09|15/09/2023|-0.1435||1540000000|1540000000|6.0199999809265|1
2024-01-22 21:14:33|10882|18468|WCKH|64.71B|64710000000|448.80|2990875|106.53|31|2024-01-29|15/12/2023|||||448.79998779297|1|2023-11-14|15/09/2023|||||285|1
2024-01-22 21:14:39|10883|103362|2505|8.25B|8250000000|21.70|676415|18.13|28|2024-03-12|15/12/2023|||||21.700000762939|1|2023-11-08|15/09/2023|||||18.450000762939|1
2024-01-22 21:14:43|10884|1152996|6820|2.6B|2600000000|1.19|9213271|26.79|0||
2024-01-22 21:14:51|10885|41455|IAM|710.65B|710650000000|710.65|440308|52.83|36|2024-02-28|15/12/2023||18.23|||710.65002441406|1|2023-11-30|15/09/2023|10.47|10.47|||687.90997314453|1
2024-01-22 21:14:56|10886|1142470|263050|106.97B|106970000000|2,910|209795|-52.18|18|2023-03-15|15/12/2022|-287.71||103600000||4980|1|2022-11-14|15/09/2022|-275.43||63900000||8430|1
2024-01-22 21:15:01|10887|979941|131370|279.71B|279710000000|5,370|733536|27.73|28|2024-04-01|15/12/2023|||||5370|1|2023-11-15|15/09/2023|||||3710|1
2024-01-22 21:15:08|10888|1012193|3228|27.55B|27550000000|394.50|1904|103.73|28|2024-02-28|15/12/2023|||||394.5|1|2023-11-29|15/09/2023|||||244.5|1
2024-01-22 21:15:13|10889|943507|1681|3.95B|3950000000|4.98|560304|20.67|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2024-01-22 21:15:17|10890|1137418|1935|1.28B|1280000000|0.870|102792|-48.95|0||
2024-01-22 21:15:23|10891|979859|108230|253.33B|253330000000|7,030|85955|-21.06|28|2024-02-26|15/12/2023|||||7030|1|2023-11-15|15/09/2023|||||7900|1
2024-01-22 21:15:30|10892|12883|PHDC|10.18B|10180000000|3.46|25870107|65.36|35|2024-02-27|15/12/2023||||3800000000|3.4900000095367|1|2023-11-13|15/09/2023|0.15||4370000000|2163000000|2.6300001144409|1
2024-01-22 21:15:35|10893|1166723|SEQL3|107.63M|107630000|0.49|12838715|-86.51|18|2024-03-26|15/12/2023|||||0.49000000953674|1|2023-11-13|15/09/2023|||186000000|186000000|0.55000001192093|1
2024-01-22 21:15:41|10894|103579|3653|105.47B|105470000000|749|1172411|89.65|28|2024-03-19|15/12/2023||5.68||3760000000|749|1|2023-11-29|15/09/2023|5.35|5.36|3280000000|3700000000|597|1
2024-01-22 21:15:47|10895|41458|ILC|680.00B|680000000000|6,800.00|40238|97.11|29|2024-03-26|15/12/2023|||||6800|1|2023-11-28|15/09/2023|||||5494|1
2024-01-22 21:15:51|10896|1173361|9982|1.05B|1050000000|0.28|2150706|-59.15|0||
2024-01-22 21:15:57|10897|1096012|QTT|790.2K|790200|0.1820|209046|-78.07|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2024-01-22 21:16:03|10898|996098|SERB|74.19M|74190000|0.020|102029648|0|29|2024-02-26|15/12/2023|||||0.01999999955297|1|2023-12-08|15/09/2023|||||0.01999999955297|1
2024-01-22 21:16:07|10899|1138458|3798|3.2B|3200000000|2.530|374190|56.58|0||
2024-01-22 21:16:11|10900|1153449|2163|1.27B|1270000000|2.6|296903|-64.38|0||
2024-01-22 21:16:17|10901|18676|EVEN3|1.53B|1530000000|7.41|937080|58.95|41|2024-05-13|15/03/2024||0.2026||576830000|7.4099998474121|1|2024-03-21|15/12/2023||0.2942||719700000|7.4099998474121|1
2024-01-22 21:16:24|10902|950330|COMF|269.23M|269230000|0.465|3699503|3.3|28|2024-03-27|15/01/2024|||||0.46500000357628|1|2023-11-21|15/10/2023|||||0.40500000119209|1
2024-01-22 21:16:28|10903|1088198|2048|292.09M|292090000|0.17|427388|-74.24|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2024-01-22 21:16:34|10904|943464|0832|300.87M|300870000|0.1|728457|-76.74|11|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2024-01-22 21:16:40|10905|950530|UTPS|8.09B|8090000000|19.52|730394|27.18|28|2024-02-26|15/12/2023|||||19.520000457764|1|2023-11-16|15/09/2023|0.568||540200000||16.819999694824|1
2024-01-22 21:16:46|10906|1169402|CSED3|1.65B|1650000000|4.39|520915|37.27|18|2024-03-28|15/12/2023|||||4.3899998664856|1|2023-11-09|15/09/2023|||564900000|557450000|4.0999999046326|1
2024-01-22 21:16:51|10907|40449|JANTS|11.85B|11850000000|133.400|934622|9.49|25|2023-05-02|15/03/2023|1.28||850600000||96.524749755859|1|2023-02-28|15/12/2022|3.12||894800000||104.64183044434|1
2024-01-22 21:16:58|10908|986211|TKN|14.49B|14490000000|10.5|10962513|-12.5|30|2024-02-26|15/12/2023|||||10.5|1|2023-11-10|15/09/2023||0.14|1440000000|1356000000|11.699999809265|1
2024-01-22 21:17:04|10909|979344|042040|70.48B|70480000000|404|857634|4.64|24|2023-03-23|15/12/2022|-12.96||14090000000||405|1|2022-11-14|15/09/2022|-52.43||7890000000||396|1
2024-01-22 21:17:11|10910|102060|MRCP|474.65M|474650000|44.80|9762|-4.43|29|2024-02-28|15/12/2023||||110800000|44.799999237061|1|2023-11-29|15/09/2023||||138200000|41.580001831055|1
2024-01-22 21:17:16|10911|990855|2100|652.14M|652140000|0.227|515339|-56.04|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2024-01-22 21:17:23|10912|100141|3382|2.86B|2860000000|0.465|2552147|-24.19|30|2024-03-26|15/12/2023|||||0.46500000357628|1|2023-10-26|15/09/2023|||||0.51999998092651|1
2024-01-22 21:17:31|10913|12922|HELI|15.15B|15150000000|11.34|8811609|0.79|29|2023-08-30|15/06/2023||||120000000|12|1|2023-05-16|15/03/2023||||227000000|9.1999998092651|1
2024-01-22 21:17:37|10914|985129|COE|43.6M|43600000|7.800|3970|26.56|29|2023-04-26|15/03/2023|-0.01||5550000||5.4299998283386|1|2023-03-23|15/12/2022|-0.01|1.2|5050000|279400000|5.1100001335144|1
2024-01-22 21:17:42|10915|100107|1777|242.45M|242450000|0.042|1177194|-76.5|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2024-01-22 21:17:48|10916|12932|MASR|9.12B|9120000000|4.26|14763646|13|33|2024-02-26|15/12/2023|||||4.2699999809265|1|2023-11-07|15/09/2023|0.3||2360000000|2355000000|3.4300000667572|1
2024-01-22 21:17:54|10917|990993|6828|1B|1000000000|0.044|1574542|-52.08|15|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1
2024-01-22 21:17:59|10918|1137421|1769|1.11B|1110000000|2|7327203|30.12|0||
2024-01-22 21:18:06|10919|20547|AIU|158.57M|158570000|1.03|7131|-3.75|42|2024-02-20|15/11/2023|||||1.0299999713898|1|2023-11-20|15/08/2023|||||1|1
2024-01-22 21:18:14|10920|946364|1778|339.16M|339160000|0.23|603975|-58.06|5|2018-04-13|15/12/2017|0.22||882100000||7.4299998283386|1|2017-09-25|15/06/2017|0.1||746600000||5.4000000953674|1
2024-01-22 21:18:19|10921|43827|011690|111.53B|111530000000|3,050|143136|401.63|24|2023-03-20|15/12/2022|-32.11||24810000000||927|1|2022-11-11|15/09/2022|25.84||40850000000||618|1
2024-01-22 21:18:25|10922|12544|DSI|396.27M|396270000|0.370|21778196|0|30|2022-05-18|15/03/2022|||||0.37000000476837|1|2022-02-14|15/12/2021|-0.03||39460000||0.37000000476837|1
2024-01-22 21:18:29|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2024-01-22 21:18:34|10924|100003|0067|1.22B|1220000000|25.120|27102000|1909.6|7|2018-03-29|15/12/2017|-0.02||||1.25|1|2017-09-28|15/06/2017|-0.02||||1.25|1
2024-01-22 21:18:42|10925|102731|GLOBAL|75.53B|75530000000|15.1|9648882|-23.14|32|2024-04-30|15/03/2024||0.17|||15.10000038147|1|2024-02-12|15/12/2023||0.11||7520000000|15.10000038147|1
2024-01-22 21:18:47|10926|101590|SUGI|1.24T|1240000000000|50|131514|0|5|2018-04-30|15/03/2018|-0||316800||50|1|2018-02-03|15/12/2017|-0||534000||50|1
2024-01-22 21:18:50|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|0||
2024-01-22 21:18:56|10928|958514|HPG|164.56T|1.6456E+14|28,400.0|24717463|32.39|30|2024-03-13|15/12/2023||||32100000000000|28300|1|2023-10-30|15/09/2023|||28484000000000|28484000000000|23350|1
2024-01-22 21:18:59|10929|1097868|KAPq|11.65B|11650000000|42.25|135170|34.7|0||
2024-01-22 21:19:03|10930|958739|VIC|161.08T|1.6108E+14|43,300|3778932|-24.22|28|2024-01-29|15/12/2023||1547.15||69001910000000|43300|1|2023-11-01|15/09/2023||1175.01||47948000000000|40500|1
2024-01-22 21:19:10|10931|50473|ROTLV|19.81B|19810000000|24.6|295942|21.27|40|2024-02-23|15/12/2023|||||24.60000038147|1|2023-11-10|15/09/2023|||1950000000|1720000000|22.659999847412|1
2024-01-22 21:19:17|10932|943374|IAM|8.55B|8550000000|105.25|475|3.39|37|2024-02-19|15/12/2023|||||9.3500003814697|1|2023-10-20|15/09/2023|||848330000||9.3500003814697|1
2024-01-22 21:19:19|10933|1167001|KSPIq|17.55B|17550000000|92|33611|28.47|0||
2024-01-22 21:19:25|10934|13237|ATW|97.94B|97940000000|485.05|68624|32.21|35|2024-03-19|15/12/2023|||||485.04998779297|1|2023-11-27|15/09/2023|||||467.29998779297|1
2024-01-22 21:19:31|10935|958751|VNM|142.74T|1.4274E+14|68,300.0|2414971|-16.36|30|2024-02-28|15/12/2023||953.45||15876790000000|68300|1|2023-10-30|15/09/2023|1192.61|1006.38|15637000000000|15644410000000|68000|1
2024-01-22 21:19:36|10936|958566|MSN|96.87T|96870000000000|67,700|2183623|-33.33|29|2024-04-25|15/03/2024||588.89||19427620000000|67700|1|2024-03-25|15/12/2023||419.66||24186070000000|67700|1
2024-01-22 21:19:42|10937|101672|DANGCEM|9.93T|9930000000000|592.6|655053|103.32|39|2024-02-28|15/12/2023|||||592.59997558594|1|2023-10-30|15/09/2023|||563770000000|563770000000|310.10000610352|1
2024-01-22 21:19:48|10938|1076910|VHM|187.24T|1.8724E+14|43,000|7130560|-17.53|30|2024-02-28|15/12/2023||200.97||14001333000000|43000|1|2023-11-29|15/09/2023|2464|2007.18|32724000000000|32712000000000|40750|1
2024-01-22 21:19:53|10939|44430|HSBKq|99.50M|99500000|14.3|41968|33.83|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2024-01-22 21:20:00|10940|13388|BKMB|2.03B|2030000000|0.268|16383903|-3.94|43|2024-04-11|15/03/2024||||120000000|0.26800000667572|1|2024-01-15|15/12/2023|||130000000|130000000|0.26899999380112|1
2024-01-22 21:20:06|10941|988918|SQPH|192.54B|192540000000|213.8|232336|1.91|28|2024-02-28|15/12/2023|||||213.80000305176|1|2023-11-17|15/09/2023|6.77|6.20|18460000000|16070000000|211.89999389648|1
2024-01-22 21:20:14|10942|988989|BEXI|103.84B|103840000000|115.60|600|0|25|2023-05-01|15/03/2023|1.22||18280000000||115.59999847412|1|2023-02-08|15/12/2022|3.6||20900000000||115.59999847412|1
2024-01-22 21:20:22|10943|994755|NVL|33.74T|33740000000000|17,300|23268885|16.73|28|2024-02-28|15/12/2023|||||17300|1|2023-10-30|15/09/2023|||||13300|1
2024-01-22 21:20:28|10944|1131263|MTNN|6.08T|6080000000000|290.3|2065017|26.19|24|2024-02-26|15/12/2023|||||290|1|2023-10-31|15/09/2023|0.93||614210000000||246|1
2024-01-22 21:20:35|10945|50467|ROSNP|35.77B|35770000000|0.5745|10788586|29.43|41|2024-02-01|15/12/2023|||||0.5745000243187|1|2023-10-31|15/09/2023|0.033|0.03|10660000000|11030000000|0.55000001192093|1
2024-01-22 21:20:40|10946|958731|VCB|514.2T|5.142E+14|92,000|1281232|0|30|2024-03-27|15/12/2023||1116.68||18039500000000|92000|1|2023-11-29|15/09/2023|1300.56|1292.37|15630740000000|16094050000000|85800|1
2024-01-22 21:20:46|10947|101690|GTCO|937.43B|937430000000|44.1|22895415|82.99|39|2024-03-04|15/12/2023|||||44.099998474121|1|2023-10-25|15/09/2023|||||36|1
2024-01-22 21:20:51|10948|101707|NESTLE|903.63B|903630000000|1,131.00|225925|3.69|30|2024-02-29|15/12/2023|||||1110|1|2023-10-19|15/09/2023|||134820000000|134800000000|1025|1
2024-01-22 21:20:58|10949|101753|ZENITHB|1.38T|1380000000000|44|19945492|84.05|41|2024-04-16|15/03/2024|||||44|1|2024-02-20|15/12/2023|||||44|1
2024-01-22 21:21:03|10950|1168698|THD|13.67T|13670000000000|35,500|13085|-6.35|15|2023-05-10|15/03/2023|207.39||583900000000||36091|1|2023-02-03|15/12/2022|153||687800000000||36818|1
2024-01-22 21:21:09|10951|989136|BXPH|61.07B|61070000000|137.4|18029|-9.72|25|2023-05-01|15/03/2023|2.13||9550000000|9554000000|146.19999694824|1|2023-01-30|15/12/2022|2.77||9890000000||146.69999694824|1
2024-01-22 21:21:15|10952|50464|SNG|19.62B|19620000000|51.3|77690|26.77|39|2024-02-28|15/12/2023|||||512.99999237061|0.1|2023-11-13|15/09/2023|1.3|2.01|1910000000|1960000000|464.50000762939|0.1
2024-01-22 21:21:21|10953|50449|ROBRD|12.27B|12270000000|17.48|171479|28.84|39|2024-02-08|15/12/2023||||918177000000|17.479999542236|1|2023-11-03|15/09/2023|||969700000|923600000|16.879999160767|1
2024-01-22 21:21:28|10954|958674|SSI|50.9T|50900000000000|33,950.0|22065645|59.91|29|2024-04-18|15/03/2024|||||33950|1|2024-01-22|15/12/2023|||||33700|1
2024-01-22 21:21:33|10955|1056075|VRE|54.31T|54310000000000|24,370.0|4512703|-19.39|28|2024-02-28|15/12/2023||573.53||2182850000000|23900|1|2023-11-29|15/09/2023||480.94|3333000000000|3333000000000|22800|1
2024-01-22 21:21:40|10956|13240|BCP|59.94B|59940000000|295.05|63185|34.47|35|2024-02-28|15/12/2023|||||295.04998779297|1|2023-11-29|15/09/2023|||||263.20001220703|1
2024-01-22 21:21:46|10957|11177|GFHK|279.4M|279400000|0.26|2719110|5.29|25|2024-02-14|15/12/2023|||||81|1|2023-11-13|15/09/2023|0.0031|0.0031|27200000|27530000|77|1
2024-01-22 21:21:51|10958|13287|CMA|24.95B|24950000000|1,728.00|2541|38.13|22|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1
2024-01-22 21:21:59|10959|12461|ARBK|3.02B|3020000000|4.71|102343|-4.24|41|2024-03-07|15/12/2023|||||4.710000038147|1|2023-10-24|15/09/2023||||626000000|4.3499999046326|1
2024-01-22 21:22:05|10960|997168|VJC|57.19T|57190000000000|105,600|870840|-8.3|28|2024-04-09|15/12/2023|||||105600|1|2023-11-29|15/09/2023|||14235000000000|14235000000000|106500|1
2024-01-22 21:22:11|10961|13250|CSR|18.34B|18340000000|194.1|10782|14.71|20|2024-03-29|15/12/2023|||||194.10000610352|1|2023-11-29|15/09/2023|||2700000000||201.35000610352|1
2024-01-22 21:22:15|10962|986125|MSA|20.26B|20260000000|276|17095|38.5|19|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1
2024-01-22 21:22:23|10963|13545|BEYON|822.58M|822580000|0.498|69389|7.14|42|2024-02-22|15/12/2023|||||0.49799999594688|1|2023-10-31|15/09/2023|||||0.46999999880791|1
2024-01-22 21:22:28|10964|13266|LBV|12.59B|12590000000|4,349.0|1625|4.8|26|2024-02-28|15/12/2023|||||4349|1|2023-11-29|15/09/2023|||||4180|1
2024-01-22 21:22:33|10965|41780|JKH|252.07B|252070000000|181.25|526532|33.45|30|2024-01-31|15/12/2023|||||181.25|1|2023-11-07|15/09/2023|-0.4||64110000000||192.5|1
2024-01-22 21:22:40|10966|101682|FBNH|953.02B|953020000000|26|15194769|127.35|39|2024-02-28|15/12/2023|||||26.549999237061|1|2023-10-27|15/09/2023|||||16.10000038147|1
2024-01-22 21:22:46|10967|42190|SHB|37.26T|37260000000000|12,150.0|21523817|10.31|28|2024-01-29|15/12/2023|||||12150|1|2023-11-29|15/09/2023|||||10850|1
2024-01-22 21:22:52|10968|13415|OTEL|816M|816000000|1.09|514286|14.98|42|2024-02-26|15/12/2023||||747000000|1.0900000333786|1|2023-11-27|15/09/2023|||753000000|703000000|1.0599999427795|1
2024-01-22 21:22:58|10969|958676|STB|57.03T|57030000000000|30,250.0|17436797|13.25|28|2024-02-28|15/12/2023|||||30250|1|2023-11-29|15/09/2023|||5927000000000|5927000000000|28150|1
2024-01-22 21:23:04|10970|1059856|GEX|18.56T|18560000000000|21,800.0|18112694|51.04|25|2024-02-28|15/12/2023|||||21800|1|2023-11-29|15/09/2023|||7487000000000|7487000000000|21500|1
2024-01-22 21:23:12|10971|958596|PDR|20.69T|20690000000000|28,000.0|12697415|96.47|28|2024-02-28|15/12/2023|||||28000|1|2023-11-29|15/09/2023|||||27000|1
2024-01-22 21:23:18|10972|989128|LFAR|85.94B|85940000000|73.4|816271|10.88|29|2024-02-28|15/12/2023|||||73.400001525879|1|2023-11-29|15/09/2023|||||68|1
2024-01-22 21:23:24|10973|101654|ACCESS|1.03T|1030000000000|10.00|18872166|0.5|33|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2024-01-22 21:23:30|10974|989044|GRAE|387B|387000000000|286.6|1509|0|29|2024-02-06|15/12/2023|||||286.60000610352|1|2023-10-25|15/09/2023|||41100000000||286.60000610352|1
2024-01-22 21:23:36|10975|988974|BRAC|58.24B|58240000000|36.3|93990|1.36|28|2024-02-28|15/12/2023|||||36.299999237061|1|2023-11-29|15/09/2023|||10180000000|10180000000|35.799999237061|1
2024-01-22 21:23:43|10976|101738|UBA|1.06T|1060000000000|30.95|35804927|282.1|39|2024-03-29|15/12/2023|||||30.950000762939|1|2023-10-20|15/09/2023|||||18.799999237061|1
2024-01-22 21:23:49|10977|958539|KBC|23.6T|23600000000000|30,750.0|7391378|25|29|2024-02-28|15/12/2023|||||30750|1|2023-11-29|15/09/2023|||247000000000|247000000000|31000|1
2024-01-22 21:23:55|10978|945709|ROEL|3.87B|3870000000|11.22|212503|37.35|36|2024-03-01|15/12/2023|||||11.220000267029|1|2023-11-15|15/09/2023|||3150000000|2690000000|9.789999961853|1
2024-01-22 21:24:01|10979|941195|BKNZ|214.75M|214750000|0.096|1453556|-4|30|2024-02-28|15/12/2023||||16400000|0.09600000083447|1|2023-11-29|15/09/2023|||||0.09499999880791|1
2024-01-22 21:24:06|10980|958541|KDH|27.43T|27430000000000|31,200.0|1615851|13.77|30|2024-03-15|15/12/2023|||||31200|1|2023-11-29|15/09/2023|||616000000000|616000000000|31300|1
2024-01-22 21:24:11|10981|994073|SAB|78.11T|78110000000000|60,900|618389|-66.65|28|2024-01-24|15/12/2023||489.43||8529000000000|60900|1|2023-10-19|15/09/2023|1239.67|1239.67|7415000000000|7818700000000|68300|1
2024-01-22 21:24:15|10982|980211|LTEJ|12.70B|12700000000|749|805625|9.93|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||37.55|20
2024-01-22 21:24:22|10983|12374|JOPT|488M|488000000|4.88|35110|-25.19|24|2023-04-27|15/03/2023|0.29||457100000||5.7600002288818|1|2023-04-19|15/12/2022|0.12||451000000||5.3800001144409|1
2024-01-22 21:24:28|10984|953722|DGC|34.75T|34750000000000|91,500.0|2184448|56.2|29|2024-04-19|15/03/2024|||||91500|1|2024-03-28|15/12/2023|||||91500|1
2024-01-22 21:24:34|10985|989113|BATC|280.1B|280100000000|518.7|705|0|28|2024-02-28|15/12/2023|||||518.70001220703|1|2023-11-29|15/09/2023|||18720000000|18720000000|518.70001220703|1
2024-01-22 21:24:40|10986|955703|RIVP|566.45M|566450000|4.63|22471|13.69|25|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7200000286102|1
2024-01-22 21:24:48|10987|958518|HSG|14.2T|14200000000000|23,050.0|12075409|54.64|30|2024-02-28|15/12/2023|||||23050|1|2023-11-29|15/09/2023|||8107000000000|8107000000000|21300|1
2024-01-22 21:24:55|10988|40422|ALBH|1.64B|1640000000|1.16|336732|-6.45|42|2024-02-08|15/12/2023||||368000000|1.1599999666214|1|2023-11-08|15/09/2023|0.012||399970000|361000000|1.0900000333786|1
2024-01-22 21:25:02|10989|989002|OLIS|31.35B|31350000000|154.6|119593|25.59|28|2024-02-28|15/12/2023|||||154.60000610352|1|2023-11-29|15/09/2023|||||142.10000610352|1
2024-01-22 21:25:10|10990|13389|BKSB|596M|596000000|0.110|3090290|5.77|43|2024-04-11|15/03/2024|||||0.10999999940395|1|2024-01-22|15/12/2023|||||0.10999999940395|1
2024-01-22 21:25:17|10991|50472|TGN|3.58B|3580000000|18.78|29757|7.23|32|2024-02-22|15/12/2023||||54400000|18.780000686646|1|2023-11-14|15/09/2023||0.1|338000000|338000000|18.719999313354|1
2024-01-22 21:25:23|10992|1024916|VCI|18.51T|18510000000000|42,300.0|6181875|43.17|28|2024-02-28|15/12/2023|||||42300|1|2023-11-29|15/09/2023|||||40650|1
2024-01-22 21:25:29|10993|955692|TMA|10.84B|10840000000|1,210.00|837|8.92|15|2023-04-28|15/12/2022|54||19720000000||1245|1|2022-09-09|15/06/2022|36.53||9510000000||1600|1
2024-01-22 21:25:33|10994|1166932|IGNq|||18.8|10651|-1.31}|0||
2024-01-22 21:25:40|10995|40421|ORDS|196.59M|196590000|0.3|179144|-31.82|42|2024-02-07|15/12/2023|||||0.30000001192093|1|2023-10-30|15/09/2023|||61000000|63200000|0.31999999284744|1
2024-01-22 21:25:47|10996|12355|JOIB|820M|820000000|4.100|13894|1.47|32|2024-02-28|15/12/2023|||||4.0999999046326|1|2023-11-29|15/09/2023|||||4.1100001335144|1
2024-01-22 21:25:52|10997|989144|CTBK|25.35B|25350000000|21|27878|-2.19|28|2024-02-28|15/12/2023|||||21|1|2023-11-29|15/09/2023|||6920000000|6920000000|21.39999961853|1
2024-01-22 21:25:58|10998|42141|PVS|17.54T|17540000000000|36,700.0|4802812|47.6|30|2024-02-28|15/12/2023|||||36700|1|2023-11-29|15/09/2023|||4176000000000|4176000000000|37200|1
2024-01-22 21:26:04|10999|958641|SBT|10.07T|10070000000000|13,600.0|2125325|-5.56|28|2024-02-28|15/12/2023|||||13600|1|2023-11-29|15/09/2023|||||13300|1
2024-01-22 21:26:10|11000|958398|BID|283.88T|2.8388E+14|49,800.0|1193800|8.81|28|2024-01-29|15/12/2023|||||49800|1|2023-11-29|15/09/2023||||17887000000000|43783.95|0.88731144631766
2024-01-22 21:26:15|11001|958483|GAS|175.24T|1.7524E+14|76,300.0|639585|-26.6|30|2024-02-28|15/12/2023|||||76300|1|2023-11-29|15/09/2023|||22126000000000|22126000000000|77000|1
2024-01-22 21:26:22|11002|958737|VHC|14.37T|14370000000000|64,000.0|668758|-8|30|2024-02-28|15/12/2023|||||64000|1|2023-11-29|15/09/2023|||2698000000000|2698000000000|81960|0.83333333333333
2024-01-22 21:26:28|11003|989017|NBLL|23.83B|23830000000|7.50|132055|-9.64|23|2022-11-01|15/09/2022|-0.57||7090000000||8.3000001907349|1|2022-08-11|15/12/2021|-0.28||9380000000||8.3000001907349|1
2024-01-22 21:26:34|11004|1072442|POW|27.05T|27050000000000|11,550.0|4917468|-4.92|28|2024-01-29|15/12/2023||||9213000000000|11550|1|2023-11-29|15/09/2023|||5679250000000|5679170000000|11300|1
2024-01-22 21:26:40|11005|989074|SMPL|36.31B|36310000000|34.00|6172|0|28|2024-02-28|15/12/2023|||||34|1|2023-11-29|15/09/2023|||||34|1
2024-01-22 21:26:46|11006|958469|DXG|11.71T|11710000000000|19,200.0|17960240|36.43|28|2024-02-28|15/12/2023|||||19200|1|2023-11-29|15/09/2023|||1214000000000|1214000000000|19750|1
2024-01-22 21:26:52|11007|965383|TAL1T|504.88M|504880000|0.6790|4076|25.28|30|2024-02-22|15/12/2023||||188700000|0.67900002002716|1|2023-10-26|15/09/2023|||240700000|262800000|0.65100002288818|1
2024-01-22 21:26:59|11008|1057644|HDB|61.27T|61270000000000|21,200.0|7663529|19.71|30|2024-01-29|15/12/2023|||||21200|1|2023-10-24|15/09/2023|||6085000000000|6085000000000|17500|1
2024-01-22 21:27:04|11009|41889|SAMP|78.45B|78450000000|66.9|507348|73.7|30|2024-02-28|15/12/2023|||||66.900001525879|1|2023-11-29|15/09/2023|4.4|4.4|||67|1
2024-01-22 21:27:14|11010|42257|VCG|13.36T|13360000000000|25,100.0|7855142|27.64|28|2024-02-28|15/12/2023|||||25000|1|2023-11-29|15/09/2023|||||22650|1
2024-01-22 21:27:20|11011|969581|SAB1L|385.20M|385200000|0.583|2000|2.79|30|2024-02-28|15/12/2023||||53900000|0.58300000429153|1|2023-10-31|15/09/2023|||49100000|51200000|0.52399998903275|1
2024-01-22 21:27:35|11012|958540|KDC|16.57T|16570000000000|62,000.0|818749|-0.96|29|2024-02-28|15/12/2023|||||62000|1|2023-11-29|15/09/2023|||||63300|1
2024-01-22 21:27:41|11013|991210|TCH|8.59T|8590000000000|12,850.0|8702202|72.21|25|2023-04-28|15/03/2023|383.92||2093200000000||7620|1|2023-01-27|15/12/2022|112.48||947800000000||7520|1
2024-01-22 21:27:47|11014|1136006|VGC|23.13T|23130000000000|51,600.0|885446|33.42|26|2024-02-28|15/12/2023|||||51600|1|2023-11-29|15/09/2023|||||52100|1
2024-01-22 21:27:54|11015|13260|HPS|4.59B|4590000000|619.9|14785|-0.02|25|2024-03-15|15/12/2023||||597000000|619.90002441406|1|2023-11-29|15/09/2023|||||600|1
2024-01-22 21:28:00|11016|958621|PVD|15.15T|15150000000000|27,250.0|4650645|30.24|28|2024-02-28|15/12/2023|||||27250|1|2023-11-29|15/09/2023|||1381100000000|1393880000000|27300|1
2024-01-22 21:28:06|11017|958409|BVH|30.58T|30580000000000|41,200.0|346169|-16.83|28|2024-02-28|15/12/2023|||||41200|1|2023-11-29|15/09/2023|||10489000000000|10489000000000|39600|1
2024-01-22 21:28:11|11018|1009015|PLX|44.15T|44150000000000|34,750.0|748582|-8.68|28|2024-02-28|15/12/2023|||||34750|1|2023-11-29|15/09/2023|||72414000000000|72414000000000|33700|1
2024-01-22 21:28:17|11019|41731|COMB|114.5B|114500000000|87.8|221092|80.51|29|2024-02-28|15/12/2023|||||87.800003051758|1|2023-11-29|15/09/2023|4.7||||85.5|1
2024-01-22 21:28:31|11020|13390|NBOB|445.51M|445510000|0.275|147731|-3.51|43|2024-04-10|15/03/2024||||30000000|0.27500000596046|1|2024-01-22|15/12/2023||||37000000|0.27500000596046|1
2024-01-22 21:28:36|11021|1169477|APH|1.9T|1900000000000|7,800.00|442189|2.99|14|2023-04-28|15/03/2023|-29.22||4117600000000||8300|1|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1
2024-01-22 21:28:42|11022|958480|FLC|2.53T|2530000000000|3,570.0|18416200|0|23|2022-10-31|15/09/2022|-1101.3||429300000000||3570|1|2022-08-01|15/06/2022|-906.65||576100000000||5430|1
2024-01-22 21:28:48|11023|13555|ITHMR|72.75M|72750000|0.025|781665|-43.18|28|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1
2024-01-22 21:28:55|11024|11106|BURG|637.67M|637670000|185|3660552|-16|42|2024-02-13|15/12/2023||||65000000|185|1|2023-10-26|15/09/2023|||87000000|55000000|164|1
2024-01-22 21:29:01|11025|965395|TVEAT|205.00M|205000000|10.45|200|-17.46}|30|2024-02-02|15/12/2023|||||10.449999809265|1|2023-10-27|15/09/2023|||||10.800000190735|1
2024-01-22 21:29:07|11026|50602|POSR|416.89M|416890000|26.9|2368|12.61|29|2024-03-01|15/12/2023|||||26.89999961853|1|2023-11-17|15/09/2023|||||22.89999961853|1
2024-01-22 21:29:14|11027|11133|JAZK|278.08M|278080000|1,264|356702|-20.79|38|2024-02-06|15/12/2023||||40000000|1264|1|2023-11-07|15/09/2023|||61030000|62530000|1436|1
2024-01-22 21:29:21|11028|19051|ALIMK|65M|65000000|63.4|1313732|-13.15|28|2024-02-28|15/12/2023|||||63.400001525879|1|2023-10-29|15/09/2023|||||55|1
2024-01-22 21:29:28|11029|11253|KPRO|490.85M|490850000|108|6115337|-7.76|42|2024-02-28|15/12/2023|||||108|1|2023-11-15|15/09/2023|||||108|1
2024-01-22 21:29:36|11030|13387|BKDB|479.42M|479420000|0.16|1597840|-5.88|43|2024-04-11|15/03/2024||||33000000|0.15999999642372|1|2024-01-22|15/12/2023||||35000000|0.15999999642372|1
2024-01-22 21:29:43|11031|50471|ROTEL|2.35B|2350000000|32|14295|47.69|35|2024-02-12|15/12/2023|||||32|1|2023-11-13|15/09/2023|||1110000000|459400000|30.200000762939|1
2024-01-22 21:29:49|11032|11116|ALAF|195.18M|195180000|205|756427|3.47|28|2024-02-28|15/12/2023|||||205|1|2023-11-29|15/09/2023|||||184|1
2024-01-22 21:29:56|11033|1093993|INTG|136.37M|136370000|539|724721|46.78|27|2024-02-28|15/12/2023||||7000000|539|1|2023-11-29|15/09/2023||||7000000|449|1
2024-01-22 21:30:01|11034|954944|MEZZ|184.55M|184550000|595|638397|44.09|31|2024-03-20|15/12/2023||||65000000|595|1|2023-11-08|15/09/2023|||65200000|62000000|501|1
2024-01-22 21:30:15|11035|44436|PJPq|144.3M|144300000|16.00|172000|133.33|41|2024-03-15|15/12/2023|||||16|1|2023-10-25|15/09/2023|||||12.5|1
2024-01-22 21:30:22|11036|944073|002594|523.97B|523970000000|185.34|10634398|-30.39|31|2024-04-24|15/03/2024||-3.19||93750000000|185.33999633789|1|2024-03-27|15/12/2023||3.64||187310000000|185.33999633789|1
2024-01-22 21:30:27|11037|944522|000568|227B|227000000000|154.21|7360173|-36.67|29|2024-04-27|15/12/2023||1.78||9130000000|154.21000671387|1|2023-10-31|15/09/2023|2.36|2.26|7350000000|7360000000|211.16000366211|1
2024-01-22 21:30:34|11038|944536|002714|194.49B|194490000000|35.86|22814761|-24.22|30|2024-04-27|15/12/2023||0.4642||32213000000|35.860000610352|1|2023-10-28|15/09/2023|0.1718|0.17|31100000000|31100000000|36.150001525879|1
2024-01-22 21:30:41|11039|950765|300015|128.64B|128640000000|13.79|48028074|-58.2|31|2024-04-26|15/12/2023||0.0367||3830000000|13.789999961853|1|2024-04-25|15/03/2024||0.105||5310000000|13.789999961853|1
2024-01-22 21:30:46|11040|944129|000625|119.75B|119750000000|13.76|258310046|6.35|31|2024-04-26|15/03/2024||0.19|||13.760000228882|1|2024-04-18|15/12/2023||0.085||47700000000|13.760000228882|1
2024-01-22 21:30:52|11041|944961|000538|84.41B|84410000000|47.31|6196578|-17.17|31|2024-04-26|15/03/2024||0.96|||47.310001373291|1|2024-03-30|15/12/2023||0.5167||9750000000|47.310001373291|1
2024-01-22 21:30:59|11042|944012|000596|95.71B|95710000000|207.02|1245325|-26.38|30|2024-04-27|15/12/2023||1.19||4570000000|207.02000427246|1|2023-10-28|15/09/2023|1.95|1.95|4640000000|4640000000|270.30999755859|1
2024-01-22 21:31:05|11043|944239|002311|66.67B|66670000000|40.07|4032480|-34.77|29|2024-04-23|15/12/2023||0.48||34040000000|40.069999694824|1|2023-10-20|15/09/2023|0.69|0.69|34190000000|34040000000|42.200000762939|1
2024-01-22 21:31:10|11044|944340|000895|92.58B|92580000000|26.72|8153979|6.25|30|2024-03-27|15/12/2023||0.4936||20760000000|26.719999313354|1|2023-10-25|15/09/2023|0.45|0.48|15820000000|18790000000|25.309999465942|1
2024-01-22 21:31:16|11045|1166992|300999|158.96B|158960000000|29.32|5578605|-33.38|17|2024-03-23|15/12/2023||||290075000000|29.319999694824|1|2023-10-27|15/09/2023|0.21||69810000000|69810000000|32.819999694824|1
2024-01-22 21:31:22|11046|1057343|002920|54.39B|54390000000|98|4160158|-18.45|29|2024-04-25|15/03/2024||0.72||7050000000|98|1|2024-03-29|15/12/2023||0.8187||6370000000|98|1
2024-01-22 21:31:27|11047|944845|000100|75.37B|75370000000|4.11|212065354|13.47|31|2024-04-30|15/12/2023||0.0875||46690000000|4.1100001335144|1|2024-04-25|15/03/2024||0.0572||43390000000|4.1100001335144|1
2024-01-22 21:31:34|11048|951671|002625|25.64B|25640000000|11.9|13007812|-30.96|25|2023-04-27|15/12/2022|0.04||333000000||16.069999694824|1|2023-04-27|15/03/2023|0.05||311600000||16.069999694824|1
2024-01-22 21:31:39|11049|1017444|002602|34.56B|34560000000|4.7|131457968|25.44|27|2024-04-30|15/12/2023||-0.0182||3270000000|4.6999998092651|1|2023-10-31|15/09/2023|0.0753|0.0471|3740000000|3740000000|5.9000000953674|1
2024-01-22 21:31:44|11050|944554|000876|37.13B|37130000000|8.22|20833040|-33.98|27|2024-02-28|15/12/2023|||||8.2200002670288|1|2023-10-28|15/09/2023|-0.19||37300000000|37300000000|10.319999694824|1
2024-01-22 21:31:49|11051|944183|000800|35.38B|35380000000|7.63|29541298|-0.75|30|2024-03-30|15/12/2023|||||7.6300001144409|1|2023-10-31|15/09/2023|||15110000000||9.6099996566772|1
2024-01-22 21:31:56|11052|944655|002568|22.74B|22740000000|21.81|7295710|-38.84|28|2024-04-26|15/12/2023||0.2804||1120000000|21.809999465942|1|2023-10-27|15/09/2023|0.22|0.185|806000000|851730000|25.770000457764|1
2024-01-22 21:32:02|11053|1013770|300595|16.67B|16670000000|18.58|5638899|-48.15|29|2024-04-23|15/03/2024||0.1475||458790000|18.579999923706|1|2024-03-30|15/12/2023||0.0935||336690000|18.579999923706|1
2024-01-22 21:32:09|11054|944741|000069|22.26B|22260000000|2.77|36928158|-47.73|31|2024-04-26|15/03/2024||0.0322||7780000000|2.7699999809265|1|2024-03-30|15/12/2023||0.2775||41660000000|2.7699999809265|1
2024-01-22 21:32:15|11055|944957|000998|16.79B|16790000000|12.75|15093549|-24.05|30|2024-04-29|15/12/2023||0.398||2150000000|12.75|1|2023-10-28|15/09/2023|-0.3|-0.3012|262000000|262040000|16.340000152588|1
2024-01-22 21:32:22|11056|944039|002385|20.18B|20180000000|4.88|60944203|-44.07|29|2024-04-26|15/12/2023||0.0466||13140000000|4.8800001144409|1|2023-10-25|15/09/2023|-0.02|-0.0262|8260000000|6770000000|6.8800001144409|1
2024-01-22 21:32:27|11057|944483|000799|21.33B|21330000000|65.65|5277253|-51.81|27|2024-04-29|15/12/2023||0.305||530810000|65.650001525879|1|2023-10-28|15/09/2023|0.17|0.595|601000000|745500000|75.98999786377|1
2024-01-22 21:32:33|11058|951667|002507|14.64B|14640000000|12.69|8045392|-50.04|29|2024-03-30|15/12/2023||0.1581||593830000|12.689999580383|1|2023-10-28|15/09/2023|0.16|0.165|614680000|614790000|15.489999771118|1
2024-01-22 21:32:39|11059|944789|002422|35.93B|35930000000|24.14|11539968|-8.81|30|2024-04-25|15/12/2023||0.215||5410000000|24.139999389648|1|2024-04-24|15/03/2024||0.515||5670000000|24.139999389648|1
2024-01-22 21:32:46|11060|944818|002024|15.38B|15380000000|1.67|16713604|-22.42|30|2024-03-30|15/12/2023|||||1.6699999570847|1|2023-10-28|15/09/2023|||||1.8600000143051|1
2024-01-22 21:32:52|11061|1017433|002558|17.92B|17920000000|9.43|55550073|6.3|27|2024-04-30|15/12/2023||0.1097||779670000|9.4300003051758|1|2023-10-31|15/09/2023|0.21|0.21|824000000|824000000|11.569999694824|1
2024-01-22 21:32:57|11062|951657|002044|18.36B|18360000000|4.72|32480969|-25.68|28|2023-10-31|15/09/2023|0.06||2810000000|2810000000|6.1999998092651|1|2023-08-30|15/06/2023|0.05||2310000000|2310000000|6.9200000762939|1
2024-01-22 21:33:04|11063|1017650|300558|17.16B|17160000000|41|3794117|-29.54|30|2024-04-24|15/03/2024||0.44||677580000|41|1|2024-04-20|15/12/2023||0.32||658600000|41|1
2024-01-22 21:33:11|11064|944317|002508|18.79B|18790000000|19.9|6846949|-33.7|29|2024-04-25|15/12/2023||0.5071||3390000000|19.89999961853|1|2023-10-26|15/09/2023|0.57|0.658|3000000000|3000000000|23.89999961853|1
2024-01-22 21:33:17|11065|944583|002557|16.02B|16020000000|31.67|3351653|-32.33|29|2024-04-26|15/12/2023||0.6431||2540000000|31.670000076294|1|2023-10-27|15/09/2023|0.47|0.4667|1790000000|1790000000|32.959999084473|1
2024-01-22 21:33:24|11066|944466|000623|15.53B|15530000000|13.75|8625418|-9.89|25|2023-04-28|15/03/2023|0.4||787700000||16.629999160767|1|2023-04-18|15/12/2022|0.61||955400000||15.930000305176|1
2024-01-22 21:33:31|11067|950862|300146|25.94B|25940000000|15.25|7935931|-33.97|31|2024-04-26|15/03/2024||0.08||1880000000|15.25|1|2024-03-19|15/12/2023||-0.0367||1730000000|15.25|1
2024-01-22 21:33:38|11068|954983|002157|22.69B|22690000000|2.45|29803852|-26.02|29|2023-10-28|15/09/2023|||||2.8699998855591|1|2023-08-31|15/06/2023|||||2.9500000476837|1
2024-01-22 21:33:44|11069|944204|002299|18.64B|18640000000|14.99|6648244|-33.23|30|2024-03-28|15/12/2023||0.2825||5060000000|14.989999771118|1|2023-10-25|15/09/2023|0.25|0.2523|4850000000|5200000000|17.700000762939|1
2024-01-22 21:33:50|11070|944552|002405|17.08B|17080000000|7.29|23666863|-34.4|30|2024-04-25|15/12/2023||-0.06||1150000000|7.289999961853|1|2024-04-19|15/03/2024||-0.07||798190000|7.289999961853|1
2024-01-22 21:33:56|11071|945025|002032|40.22B|40220000000|50.46|1373694|-0.87|30|2024-03-30|15/12/2023||1.01||6410000000|50.459999084473|1|2023-10-27|15/09/2023|0.6|0.678|5380000000|5470000000|46.669998168945|1
2024-01-22 21:34:02|11072|944117|000999|49.58B|49580000000|50.17|7336021|4.39|31|2024-04-29|15/03/2024||0.5004||6010000000|50.169998168945|1|2024-03-23|15/12/2023||0.4412||7900000000|50.169998168945|1
2024-01-22 21:34:09|11073|944060|000729|21.96B|21960000000|7.79|14235831|-25.65|30|2024-04-16|15/12/2023||-0.1137||1930000000|7.789999961853|1|2023-10-26|15/09/2023|0.1585|0.1424|4790000000|4790000000|9.4399995803833|1
2024-01-22 21:34:17|11074|944054|000860|13.55B|13550000000|18.27|10515257|-31.52|27|2023-10-28|15/09/2023|||2600000000||22.110000610352|1|2023-08-26|15/06/2023|||2120000000||25.469999313354|1
2024-01-22 21:34:24|11075|944511|000513|27.53B|27530000000|34.06|4379357|2.58|31|2024-04-23|15/03/2024||0.76||3530000000|34.060001373291|1|2024-03-29|15/12/2023||0.38||2890000000|34.060001373291|1
2024-01-22 21:34:30|11076|944620|000423|31.49B|31490000000|48.9|4048680|15.03|31|2024-04-25|15/03/2024||0.37||1460000000|48.900001525879|1|2024-03-22|15/12/2023||0.5479||1610000000|48.900001525879|1
2024-01-22 21:34:36|11077|944772|002603|36.12B|36120000000|21.62|23100599|-22.63|29|2023-10-28|15/09/2023|||1780000000||22.290000915527|1|2023-08-29|15/06/2023|||2860000000|2860000000|23|1
2024-01-22 21:34:43|11078|944074|002511|11.42B|11420000000|8.71|4712716|-32.76|29|2024-04-25|15/12/2023||0.19||2850000000|8.710000038147|1|2024-04-19|15/03/2024|||||8.710000038147|1
2024-01-22 21:34:50|11079|950860|300144|25.18B|25180000000|9.61|18666437|-34.43|29|2024-04-20|15/12/2023||0.0529||459120000|9.6099996566772|1|2023-10-26|15/09/2023|0.19|0.1888|877000000|877260000|10.760000228882|1
2024-01-22 21:34:55|11080|944896|002607|23.62B|23620000000|3.83|135136196|-35.96|27|2024-04-30|15/12/2023||-0.02||1370000000|3.829999923706|1|2023-10-30|15/09/2023|0.03|0.02|938760000|1330000000|3.920000076294|1
2024-01-22 21:35:02|11081|944487|002242|8.38B|8380000000|10.98|2908451|-39.05|30|2024-03-29|15/12/2023||0.1925||3450000000|10.979999542236|1|2023-10-31|15/09/2023|0.15|0.15|2460000000|2460000000|13.279999732971|1
2024-01-22 21:35:09|11082|944824|002572|14.17B|14170000000|14.79|7911303|-26.33|30|2024-04-12|15/12/2023||0.4445||3700000000|14.789999961853|1|2023-10-31|15/09/2023|0.5|0.5|3460000000|3460000000|17.950000762939|1
2024-01-22 21:35:16|11083|102616|MINT|143.21B|143210000000|27.5|13470200|-15.38|32|2024-05-09|15/03/2024||0.25||30680000000|27.5|1|2024-02-22|15/12/2023||0.48||25500000000|27.5|1
2024-01-22 21:35:22|11084|43227|AIR|2.19B|2190000000|0.595|676137|-19.25|14|2023-02-21|15/12/2022|0.06|1.00|3080000000|1749000000|0.81000000238419|1|2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000|0.66500002145767|1
2024-01-22 21:35:27|11085|1096341|ANZ|85.9B|85900000000|26.5|4760|6.89|23|2024-02-15|15/12/2023|||||28.280000686646|1|2023-11-12|15/09/2023|||||27.829999923706|1
2024-01-22 21:35:34|11086|1096343|ARG|985.08M|985080000|1.165|162177|-3.36|15|2023-05-15|15/03/2023||4.00||58310000|1.0950000286102|1|2022-11-21|15/09/2022|0.01|4.00|69900000|54860000|1.2000000476837|1
2024-01-22 21:35:40|11087|1096344|ARV|826.01M|826010000|1.13|276267|0.9|28|2024-02-28|15/12/2023|||||1.1200000047684|1|2023-11-27|15/09/2023|||||1.0599999427795|1
2024-01-22 21:35:45|11088|43240|CNU|3.38B|3380000000|7.8|87089|-5.81|14|2023-02-19|15/12/2022|0.03||487000000||8.3699998855591|1|2022-08-22|15/06/2022|0.04||482000000||7.8400001525879|1
2024-01-22 21:35:52|11089|1096349|CEN|6.3B|6300000000|8.01|118650|1.66|13|2023-02-12|15/12/2022|-0.01|9.00||1009000000|7.7800002098083|1|2022-08-14|15/06/2022|0.06|9.00||940730000|7.710000038147|1
2024-01-22 21:35:57|11090|43248|EBO|6.81B|6810000000|35.5|27591|-20.9|12|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2024-01-22 21:36:02|11091|43251|FBU|3.6B|3600000000|4.31|193869|-7.47|14|2023-02-13|15/12/2022|0.11||4280000000|4035000000|5.1799998283386|1|2022-08-15|15/06/2022|0.3||4430000000|4343000000|5.4000000953674|1
2024-01-22 21:36:08|11092|1136172|FSF|365.2M|365200000|3.45|25082|5.21|28|2024-03-19|15/01/2024|||||3.460000038147|1|2023-12-07|15/10/2023|0.24|0.24|||3.0299999713898|1
2024-01-22 21:36:15|11093|1096357|FRW|1.48B|1480000000|8.25|61589|-14.43|27|2024-02-18|15/12/2023|||||8.25|1|2023-11-29|15/09/2023|0.104|0.104|298000000|298000000|8.0600004196167|1
2024-01-22 21:36:20|11094|1096359|GNE|2.71B|2710000000|2.37|115612|-7.25|14|2023-02-27|15/12/2022|0.14|3.00||1114000000|2.8699998855591|1|2022-08-23|15/06/2022|0.13|1.00||1070000000|2.9800000190735|1
2024-01-22 21:36:27|11095|1152826|GMT|3.04B|3040000000|2.165|228258|3.61|13|2023-05-17|15/03/2023|||||2.1849999427795|1|2022-11-10|15/09/2022|0.03|4.00|104600000|83880000|2.0499999523163|1
2024-01-22 21:36:33|11096|43257|HGH|1.03B|1030000000|1.44|140770|-21.2|28|2024-02-20|15/12/2023|||||1.4400000572205|1|2023-11-29|15/09/2023|||||1.6699999570847|1
2024-01-22 21:36:39|11097|1096364|IFT|8.51B|8510000000|10.25|118232|16.34|28|2024-01-29|15/12/2023|||||10.25|1|2023-11-15|15/09/2023|||||10.369999885559|1
2024-01-22 21:36:46|11098|1096367|IPL|431.35M|431350000|1.16|123448|-23.03|14|2023-05-16|15/03/2023|||||1.4400000572205|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1
2024-01-22 21:36:52|11099|43262|KMD|526.63M|526630000|0.74|223291|-33.03|28|2024-03-20|15/01/2024|||||0.73000001907349|1|2023-12-19|15/10/2023|||||0.80000001192093|1
2024-01-22 21:36:58|11100|43265|KPG|1.37B|1370000000|0.86|352637|-8.56|28|2024-02-28|15/12/2023|||||0.85500001907349|1|2023-11-27|15/09/2023|||||0.82499998807907|1
2024-01-22 21:37:04|11101|1096373|MFT|6.94B|6940000000|70.80|13640|0.37|28|2024-02-22|15/12/2023|||||70.800003051758|1|2023-11-09|15/09/2023|||1170000000|1170000000|62.209999084473|1
2024-01-22 21:37:10|11102|1152799|NPH|493.02M|493020000|2.47|26060|-14.29|17|2024-01-15|15/12/2023|||||2.5|1|2023-11-14|15/09/2023|||||2.3599998950958|1
2024-01-22 21:37:17|11103|1096379|NZX|592.38M|592380000|1.080|49979|-19.23|29|2024-02-23|15/12/2023||2.00||53100000|1.0800000429153|1|2023-10-29|15/09/2023|||27900000||1|1
2024-01-22 21:37:21|11104|1096380|OCA|499.75M|499750000|0.700|187061|-14.63|14|2022-11-22|15/09/2022|0.02||122100000||0.81000000238419|1|2022-05-20|15/03/2022|0.03||117200000||1.0299999713898|1
2024-01-22 21:37:28|11105|43287|PEB|81.94M|81940000|0.101|867748|-79.59|22|2024-02-28|15/12/2023|||||0.10100000351667|1|2023-11-22|15/09/2023||||9000000|0.10800000280142|1
2024-01-22 21:37:34|11106|1096386|POT|3.60B|3600000000|5.25|62967|-15.17|27|2024-02-29|15/12/2023|||||5.25|1|2023-10-20|15/09/2023|||||5.5999999046326|1
2024-01-22 21:37:40|11107|1096382|PCT|1.92B|1920000000|1.225|257304|-3.56|28|2024-04-18|15/03/2024|||||1.2250000238419|1|2024-02-22|15/12/2023||3.00||52150000|1.2250000238419|1
2024-01-22 21:37:46|11108|43293|PFI|1.12B|1120000000|2.235|95636|-0.22|27|2024-02-25|15/12/2023|||||2.2349998950958|1|2023-10-20|15/09/2023|||||2.25|1
2024-01-22 21:37:51|11109|1096387|PPH|1.61B|1610000000|1.41|4161489|8.46|7|2023-05-09|15/03/2023|||||1.4099999666214|1|2022-11-09|15/09/2022|||||1.2699999809265|1
2024-01-22 21:38:00|11110|1096391|RBD|505.27M|505270000|4.05|14670|-37.44|34|2024-02-21|15/12/2023|||||4.0500001907349|1|2023-10-25|15/09/2023|||||3.7699999809265|1
2024-01-22 21:38:05|11111|43301|SAN|371.22M|371220000|3.97|21086|-8.14|15|2023-05-16|15/03/2023|||||4.0500001907349|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2024-01-22 21:38:11|11112|1096394|SCL|468.45M|468450000|3.30|24164|-18.61|14|2023-02-21|15/12/2022|-0.05||309900000||3.2200000286102|1|2022-08-22|15/06/2022|0.18||309300000||4.5900001525879|1
2024-01-22 21:38:17|11113|1096397|SKO|487.15M|487150000|3.7|63083|93.24|15|2023-05-16|15/03/2023|-0.09||27710000||2.2999999523163|1|2022-11-23|15/09/2022|-0.17||18790000||2.5|1
2024-01-22 21:38:22|11114|1096396|SKL|938.26M|938260000|4.800|38757|-12.57|14|2023-02-14|15/12/2022|0.12||165500000||5.4299998283386|1|2022-08-17|15/06/2022|0.12||166400000||5.9499998092651|1
2024-01-22 21:38:28|11115|43309|SKT|394.31M|394310000|2.55|57432|13.45|14|2023-02-22|15/12/2022|0.15||380100000||2.5599999427795|1|2022-08-23|15/06/2022|0.19||380400000||2.5056960582733|1
2024-01-22 21:38:34|11116|43308|SKC|1.4B|1400000000|1.74|259736|-27.17|29|2024-02-22|15/12/2023||11.00||433060000|1.8300000429153|1|2023-11-29|15/09/2023|||||1.8400000333786|1
2024-01-22 21:38:39|11117|1096400|SPK|9.54B|9540000000|4.9|395846|1.54|27|2024-02-21|15/12/2023||12.00||1956000000|5.2600002288818|1|2023-11-03|15/09/2023|||||5.0599999427795|1
2024-01-22 21:38:45|11118|43246|SPG|748.17M|748170000|1.35|131063|-4.86|28|2024-02-28|15/12/2023|||||1.3500000238419|1|2023-09-27|15/09/2023|||||1.2999999523163|1
2024-01-22 21:38:52|11119|1096403|SUM|2.43B|2430000000|10.50|66735|10.94|28|2024-04-10|15/03/2024|||||10.39999961853|1|2024-02-28|15/12/2023|||||10.39999961853|1
2024-01-22 21:38:58|11120|1096398|SML|187.98M|187980000|0.81|128602|-75.92|13|2023-03-30|15/01/2023|0.02||769800000||2.0499999523163|1|2022-09-25|15/07/2022|0.05||870000000||3.5599999427795|1
2024-01-22 21:39:04|11121|1096407|THL|799.41M|799410000|3.68|45543|1.09|14|2023-02-23|15/12/2022|0.15||261000000||3.75|1|2022-08-24|15/06/2022|0.02||170900000||2.670000076294|1
2024-01-22 21:39:11|11122|1096410|MNW|1.36B|1360000000|4.34|14393|-14.89|28|2024-01-31|15/12/2023|||||4.3400001525879|1|2023-11-06|15/09/2023|||||4.3000001907349|1
2024-01-22 21:39:16|11123|1096413|VCT|3.76B|3760000000|3.72|73199|-14.29|14|2023-02-23|15/12/2022|0.07||616000000||3.9500000476837|1|2022-08-22|15/06/2022|0.04||654400000||4.7199997901917|1
2024-01-22 21:39:21|11124|1096414|VGL|349.64M|349640000|1.48|174181|2.72|14|2023-02-27|15/12/2022|-0.01||72700000||1.3500000238419|1|2022-08-24|15/06/2022|-0.08||62400000||1.8600000143051|1
2024-01-22 21:39:27|11125|1096415|VHP|1.45B|1450000000|2.16|152113|-9|15|2023-02-21|15/12/2022|-0.05||83690000||2.4400000572205|1|2022-08-10|15/06/2022|0.22||76940000||2.8099999427795|1
2024-01-22 21:39:32|11126|1096416|WBC|88.47B|88470000000|23.45|5373|-2.29|23|2024-02-19|15/12/2023|||||25|1|2023-11-05|15/09/2023|||||23.430000305176|1
2024-01-22 21:39:38|11127|1096419|ZEL|1.96B|1960000000|3.77|2637498|0|14|2022-11-02|15/09/2022|||||3.7699999809265|1|2022-05-06|15/03/2022|||||3.7699999809265|1
2024-01-22 21:39:44|11128|43233|AGL|32.12M|32120000|0.950|4384|-46.33|14|2022-10-26|15/09/2022|0.06||123000000||1.7999999523163|1|2022-05-25|15/03/2022|0.04||111100000||2.1099998950958|1
2024-01-22 21:39:50|11129|1168672|AFC|3.66M|3660000|0|298330||9|2022-11-23|15/09/2022|||671300||0.0010000000475|1|2022-05-30|15/03/2022|-0||415000||0.0010000000475|1
2024-01-22 21:39:56|11130|1096336|AFT|388.01M|388010000|3.70|17658|1.35|15|2023-05-22|15/03/2023||||89600000|3.5|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1
2024-01-22 21:40:03|11131|1096337|ALF|25.25M|25250000|0.8700|10605|16|14|2023-03-01|15/12/2022|0.06||15640000||0.75|1|2022-08-26|15/06/2022|0.06||11230000||0.69999998807907|1
2024-01-22 21:40:07|11132|1096390|ARB|97.90M|97900000|0.1570|43421|-25.24|3|2023-05-29|15/03/2023|||||0.19900000095367|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2024-01-22 21:40:19|11133|43324|ACE|322.48K|322480|0.0150|29768|-72.73|14|2022-11-28|15/09/2022|-0||||0.05499999970198|1|2022-05-27|15/03/2022|-0||||0.0599999986589|1
2024-01-22 21:40:24|11134|43283|BGI|2.70M|2700000|0.0040|50720|0|14|2022-11-29|15/09/2022|-0||2670||0.00300000002608|1|2022-05-30|15/03/2022|-0||53740||0.00400000018999|1
2024-01-22 21:40:29|11135|1096517|BLT|24.20M|24200000|0.0190|76670|-24|14|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1
2024-01-22 21:40:35|11136|43238|BRW|45.55M|45550000|0.6500|26497|33.33|14|2023-02-23|15/12/2022|-0.01||47180000||0.43000000715256|1|2022-08-29|15/06/2022|0.03||95490000||0.60000002384186|1
2024-01-22 21:40:41|11137|1096347|BGP|1.02B|1020000000|4.60|16025|-2.54|29|2024-03-12|15/01/2024|||||4.5999999046326|1|2023-11-03|15/10/2023|||||4.5300002098083|1
2024-01-22 21:40:46|11138|1096516|BFG|15.10M|15100000|0.3000|4763|3.45|14|2022-11-25|15/09/2022|0.01||10730000||0.31499999761581|1|2022-05-30|15/03/2022|0.01||19250000||0.34000000357628|1
2024-01-22 21:40:52|11139|1152847|CBD|34.37M|34370000|0.1010|36988|-64.78|8|2023-03-01|15/12/2022|-0.06||140600||0.30011603969335|0.99800399201597|2022-08-10|15/06/2022|-0.03||1410000||0.40083706462384|0.99800399201597
2024-01-22 21:40:58|11140|1096518|CDI|244.26M|244260000|0.8400|15836|12|14|2023-02-16|15/12/2022|0.11||67100000||0.75|1|2022-08-10|15/06/2022|0.08||47600000||0.85000002384186|1
2024-01-22 21:41:03|11141|43241|CMO|277.58M|277580000|8.49|2686|-12.8|14|2023-02-22|15/12/2022|0.44||500900000||8.8000001907349|1|2022-08-17|15/06/2022|1.03||1000000000||9.4099998474121|1
2024-01-22 21:41:09|11142|43242|CVT|155.90M|155900000|2.2|17375|-33.43|14|2023-02-22|15/12/2022|0.06||112100000||3.4000000953674|1|2022-08-24|15/06/2022|0.13||104000000||3.2999999523163|1
2024-01-22 21:41:14|11143|1096350|CCC|11.17M|11170000|0.1920|4892|-50|14|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1
2024-01-22 21:41:19|11144|43244|DGL|642.18M|642180000|6.35|6813|-37|13|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2024-01-22 21:41:26|11145|1168673|ENS|11.84M|11840000|0.59|1270|-39.8|10|2023-03-01|15/12/2022|-0.33||9490000||0.89999997615814|1|2022-08-29|15/06/2022|-0.05||9760000||1.210000038147|1
2024-01-22 21:41:31|11146|1096352|ERD|162.30M|162300000|0.88|77060|-2.22|15|2023-05-24|15/03/2023|-0.03||89500000|81700000|0.63999998569489|1|2022-11-25|15/09/2022|||85400000|48000000|1.2000000476837|1
2024-01-22 21:41:37|11147|1096353|EVO|99.9M|99900000|0.58|22533|0|18|2023-03-01|15/12/2022|-0.02||59520000||0.54000002145767|1|2023-02-27|15/03/2022|||||0.56000000238419|1
2024-01-22 21:41:43|11148|1115153|FWL|76.25M|76250000|1.160|2116|-13.43|14|2023-02-23|15/12/2022|0.06||34990000||1.3400000333786|1|2022-08-25|15/06/2022|0.04||27580000||1.4400000572205|1
2024-01-22 21:41:49|11149|1152824|GEN|28.36M|28360000|0.0780|20190|5.41|11|2022-11-29|15/09/2022|||6030000||0.05299999937415|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2024-01-22 21:41:54|11150|1096522|GFL|24.52M|24520000|0.3400|8623|-32|14|2022-11-29|15/09/2022|0.03||23770000||0.44999998807907|1|2022-05-30|15/03/2022|0.08||42720000||0.61000001430511|1
2024-01-22 21:41:59|11151|1096360|GTK|671.71M|671710000|6.05|94006|137.04|15|2023-05-22|15/03/2023||||72600000|3.4100000858307|1|2022-11-29|15/09/2022|0.03||69230000||1.6900000572205|1
2024-01-22 21:42:05|11152|1096358|GEO|2.20M|2200000|0.0100|546165|-76.97|12|2022-02-28|15/12/2021|-0.01||1550000||0.13099999725819|1|2021-08-27|15/06/2021|-0.02||3070000||0.11387000232935|1
2024-01-22 21:42:10|11153|43329|GSH|1.27M|1270000|0.0220|111584|-15.38|13|2023-02-27|15/12/2022|-0||16010000||0.02500000037253|1|2022-08-29|15/06/2022|-0.11||17700000||0.05099999904633|1
2024-01-22 21:42:15|11154|1096361|GXH|154.94M|154940000|1.080|10006|2.05|14|2022-11-25|15/09/2022|0.08||355100000||0.99636399745941|1|2022-05-26|15/03/2022|0.1||360400000||1.0793939828873|1
2024-01-22 21:42:20|11155|1096362|HLG|337.09M|337090000|5.7|10105|6.36|14|2023-03-31|15/01/2023|0.35||223300000||5.6399998664856|1|2022-09-30|15/07/2022|0.23||180600000||4.9899997711182|1
2024-01-22 21:42:43|11156|1096366|IKE|88.13M|88130000|0.44|16302|-40.22|22|2024-02-28|15/12/2023|||||0.55000001192093|1|2023-11-27|15/09/2023|||||0.54000002145767|1
2024-01-22 21:42:48|11157|1152844|JLG|26.38M|26380000|0.2650|4921|-28.38|12|2023-02-21|15/12/2022|0.01||18490000||0.44999998807907|1|2022-08-26|15/06/2022|0.01||18770000||0.5799999833107|1
2024-01-22 21:42:54|11158|1168677|MWE|53.32M|53320000|0.180|1831|15.38|10|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1|2022-08-29|15/06/2022|||7960000||0.17599999904633|1
2024-01-22 21:43:00|11159|1096527|MMH|178.42M|178420000|4.32|2541|-22.32|14|2023-02-28|15/12/2022|0.11||5360000||5.5999999046326|1|2022-08-26|15/06/2022|0.32||8490000||5.4000000953674|1
2024-01-22 21:43:05|11160|1152825|MEE|1.5M|1500000|0.0970|11852|-91.18|13|2023-03-01|15/12/2022|-0||3600000||1.3999999761581|1|2022-08-29|15/06/2022|-0||1060000||1.6000000238419|1
2024-01-22 21:43:11|11161|1096374|MPG|25.03M|25030000|0.1350|39514|-25.82|15|2023-05-28|15/03/2023|||||0.15600000321865|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1
2024-01-22 21:43:17|11162|43269|MHM|147.80M|147800000|1.6600|74430|95.29|14|2023-02-28|15/12/2022|0.05||42820000||0.8299999833107|1|2022-08-25|15/06/2022|0.01||38050000||0.68999999761581|1
2024-01-22 21:43:23|11163|43274|MCK|287.96M|287960000|1.820|14589|-13.33|14|2023-02-16|15/12/2022|0.04||60540000||2.2200000286102|1|2022-08-10|15/06/2022|0.1||83660000||2.289999961853|1
2024-01-22 21:43:28|11164|43276|MOV|63.81M|63810000|0.5|15847|-50.49|14|2023-02-23|15/12/2022|-0.03||167900000||1.039999961853|1|2022-08-24|15/06/2022|-0.02||164400000||1.3300000429153|1
2024-01-22 21:43:35|11165|1171269|MFB|38.06M|38060000|0.16|391318|-60|6|2022-11-18|15/09/2022|0.02||94410000||0.5799999833107|1|2022-05-20|15/03/2022|0.04||95510000||0.79000002145767|1
2024-01-22 21:43:41|11166|43277|NTL|8.83M|8830000|0.0200|97060|-48.05|14|2022-11-29|15/09/2022|-0||||0.01924999989569|1|2022-06-28|15/03/2022|-0||||0.01924999989569|1
2024-01-22 21:43:47|11167|1096376|NZK|151.61M|151610000|0.280|63982|33.33|15|2023-03-29|15/01/2023|0.08||123500000||0.20499999821186|1|2022-09-28|15/07/2022|-0.05||93260000||0.21999999880791|1
2024-01-22 21:43:54|11168|43281|NZO|88.49M|88490000|0.3950|10341|-10.23|27|2024-02-27|15/12/2023|||||0.39500001072884|1|2023-11-02|15/09/2023|||||0.37000000476837|1
2024-01-22 21:43:59|11169|1096378|CHI|555.04M|555040000|1.460|1030801|4.23|14|2023-02-21|15/12/2022|0.03||58410000||1.440269947052|1|2022-08-17|15/06/2022|0.02||29830000||1.2429720163345|1
2024-01-22 21:44:04|11170|1168679|NZL|128.2M|128200000|0.91|25260|-12.65|5|2023-03-01|15/12/2022|0.05||5680000||1.0554499566555|0.99009900990099|2022-08-26|15/06/2022|0.41||4450000||1.0554499566555|0.99009900990099
2024-01-22 21:44:10|11171|1096342|APL|83.70M|83700000|0.2300|49953|-4.17|15|2023-05-17|15/03/2023|||||0.25999999046326|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2024-01-22 21:44:16|11172|43282|NWF|51.67M|51670000|0.1420|255585|-2.05|27|2024-02-26|15/12/2023|||||0.14200000464916|1|2023-11-29|15/09/2023|||||0.1410000026226|1
2024-01-22 21:44:21|11173|1096377|NZM|184.81M|184810000|1.0300|8202|-16.1|14|2023-02-21|15/12/2022|0.08||182100000||1.1699999570847|1|2022-08-22|15/06/2022|0.04||173300000||1.2699999809265|1
2024-01-22 21:44:27|11174|43249|PYS|33.62M|33620000|0.2400|79594|-15.79|14|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2024-01-22 21:44:33|11175|1096384|PGW|249.10M|249100000|3.3|5135|-25|13|2023-02-19|15/12/2022|0.28||585800000||4.3600001335144|1|2022-08-15|15/06/2022|0.24||400300000||4.4000000953674|1
2024-01-22 21:44:38|11176|1096385|TSK|144.28M|144280000|0.41|99515|19.4|28|2024-02-28|15/12/2023|||||0.40999999642372|1|2023-11-20|15/09/2023|||||0.40999999642372|1
2024-01-22 21:44:43|11177|43302|PHL|21.63M|21630000|0.0010|200000|0|13|2022-11-28|15/09/2022|||11670000||0.00200000009499|1|2022-06-30|15/03/2022|||10230000||0.00200000009499|1
2024-01-22 21:44:47|11178|1096388|QEX|16.14M|16140000|0.2850|0|0|7|2020-11-30|15/09/2020|-0.11||19380000||0.40500000119209|1|2020-07-24|15/03/2020|0.02||34930000||0.54000002145767|1
2024-01-22 21:44:53|11179|1168681|RAD|40.74M|40740000|0.14|39615|-56.92|6|2022-11-25|15/09/2022|0.01||69870000||0.29499998688698|1|2022-05-30|15/03/2022|0.01||68470000||0.36000001430511|1
2024-01-22 21:44:59|11180|43296|RAK|268.70M|268700000|1.1800|73183|11.43|15|2023-05-24|15/03/2023|0.03||93170000||1.039999961853|1|2022-11-24|15/09/2022|0.07||87160000||1.2799999713898|1
2024-01-22 21:45:03|11181|1167287|RUA|15.81M|15810000|0.10|14088|-49.49|5|2023-02-28|15/12/2022|||62820||0.17000000178814|1|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1
2024-01-22 21:45:09|11182|43275|SVR|20.95M|20950000|0.2700|11390|-38.64|14|2022-11-23|15/09/2022|-0.03||20700000||0.40000000596046|1|2022-05-30|15/03/2022|-0.07||13430000||0.43999999761581|1
2024-01-22 21:45:17|11183|1096395|SCT|290.51M|290510000|3.250|10165|14.91|14|2022-09-30|15/08/2022|0.1||103400000||2.8499999046326|1|2022-04-06|15/02/2022|0.06||118400000||3.2999999523163|1
2024-01-22 21:45:22|11184|43306|SEK|110.99M|110990000|2.67|4404|-23.85|14|2023-02-23|15/12/2022|-0.36||101000000||3.0999999046326|1|2022-08-18|15/06/2022|0.62||247300000||4.3699998855591|1
2024-01-22 21:45:28|11185|1118025|SPY|376.42M|376420000|1.475|7040|17.16|19|2024-02-28|15/12/2023|||||1.5700000524521|1|2023-11-26|15/09/2023||0.0108|46910000|46200000|1.5449999570847|1
2024-01-22 21:45:34|11186|43230|SMW|24.9M|24900000|0.4600|2116|0|13|2022-02-25|15/12/2021|-0.02||30660000||0.94999998807907|1|2021-08-30|15/06/2021|-0.1||52000000||1|1
2024-01-22 21:45:39|11187|1096531|SDL|22.82M|22820000|1.550|4408|-27.91|14|2023-02-23|15/12/2022|0.16||23340000||2.2699999809265|1|2022-08-25|15/06/2022|0.04||16410000||2.5699999332428|1
2024-01-22 21:45:46|11188|1096401|SPN|191.51M|191510000|7.30|653|-10.54|14|2023-02-09|15/12/2022|0.2||24940000||8.1999998092651|1|2022-08-25|15/06/2022|0.26||25240000||8.7799997329712|1
2024-01-22 21:45:52|11189|1096402||109.82M|109820000|1.18|41978|0|13|2022-08-21|15/06/2022|||||1.5199999809265|1|2022-02-22|15/12/2021|0.09||282200000||1.5800000429153|1
2024-01-22 21:46:00|11190|43326|TGG|235.28M|235280000|1.920|1216|-16.88|13|2023-02-28|15/12/2022|-0.07||659500000||2.1400001049042|1|2022-08-05|15/06/2022|0.02||645500000||2.7400000095367|1
2024-01-22 21:46:05|11191|43317|VTL|11.84M|11840000|0.2850|27985|-8.06|14|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1
2024-01-22 21:46:11|11192|1096412|TWR|227.10M|227100000|0.6050|89363|-12.86|21|2024-02-14|15/12/2023|||||0.61000001430511|1|2023-11-22|15/09/2023|||||0.62000000476837|1
2024-01-22 21:46:15|11193|1096411|TRU|9.24M|9240000|0.0220|110056|-38.54|6|2022-11-29|15/09/2022|-0||740000||0.04234800115228|1|2022-06-30|15/03/2022|-0.02||933300||0.05121200159192|1
2024-01-22 21:46:20|11194|43247|TRA|401.21M|401210000|4.55|78705|46.82|14|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2024-01-22 21:46:26|11195|43331|WHS|539.37M|539370000|1.620|37714|-38.46|31|2024-03-19|15/01/2024|||||1.6200000047684|1|2023-11-13|15/10/2023|||||1.7699999809265|1
2024-01-22 21:46:32|11196|1096417|AOF|35.54M|35540000|0.0800|70807|-32.23|14|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1
2024-01-22 21:46:38|11197|14299|ORE|6.3B|6300000000|9.18|3525583|0|13|2022-02-25|15/12/2021||-0.03|||9.1800003051758|1|2021-10-21|15/09/2021|||24500000||9.039999961853|1
2024-01-22 21:46:44|11198|18502|CHN|396.74M|396740000|1.02|3292330|-85.16|29|2024-03-08|15/12/2023||-4.60||123040|1.0199999809265|1|2023-11-29|15/09/2023|||||1.5|1
2024-01-22 21:46:50|11199|961859|NVX|268.87M|268870000|0.550|2105926|-68.19|19|2023-08-27|15/06/2023|||||1.0900000333786|1|2023-05-31|15/03/2023|||||0.93000000715256|1
2024-01-22 21:46:55|11200|947885|IMU|716.91M|716910000|0.1|55578244|-32.26|21|2024-02-28|15/12/2023|||||0.10000000149012|1|2023-11-29|15/09/2023|||||0.10000000149012|1
2024-01-22 21:47:00|11201|1123046|UWL|3.43B|3430000000|4.990|5050765|2.15|9|2022-02-21|15/12/2021|0.04||109500000|50400000|3.8900001049042|1|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000|3.9000000953674|1
2024-01-22 21:47:06|11202|14329|PNI|1.98B|1980000000|10.09|382734|-1.17|19|2024-01-31|15/12/2023|||||10.090000152588|1|2023-11-29|15/09/2023|||||8.789999961853|1
2024-01-22 21:47:11|11203|961883|LTR|2.28B|2280000000|0.94|13728449|-32.73|15|2023-03-13|15/12/2022|-0||||1.5549999475479|1|2022-09-29|15/06/2022|-0||||1.4650000333786|1
2024-01-22 21:47:17|11204|32567|SFR|3B|3000000000|6.56|1515636|3.08|19|2023-02-23|15/12/2022||31.67||431000000|6.3299999237061|1|2022-08-28|15/06/2022||45.23||899490000|4.8886241912842|1
2024-01-22 21:47:22|11205|7675|PDN|3.58B|3580000000|1.2|23929448|59.47|36|2024-02-29|15/12/2023||-0.0045|||1.2000000476837|1|2023-11-14|15/09/2023|||||0.92500001192093|1
2024-01-22 21:47:27|11206|14252|CNI|1.31B|1310000000|1.625|1243634|-10.88|0||
2024-01-22 21:47:33|11207|101943|LIC|1.81B|1810000000|17.42|156960|-9.94|15|2023-02-13|15/12/2022|0.24|27.30|92850000|87800000|17.85000038147|1|2022-08-16|15/06/2022|0.59|31.90|130700000|137100000|17.229999542236|1
2024-01-22 21:47:38|11208|1130929|360|1.52B|1520000000|7.45|615951|33.33|14|2024-05-13|15/03/2024||-0.136||87900000|7.4499998092651|1|2024-02-21|15/12/2023||-0.19||84850000|7.4499998092651|1
2024-01-22 21:47:44|11209|7560|EVT|2.04B|2040000000|12.52|103590|-6.55|17|2023-02-19|15/12/2022|0.59|-8.00|600400000|354000000|14.189999580383|1|2022-08-21|15/06/2022|0.12||419400000||15.377952575684|1
2024-01-22 21:47:50|11210|947483|AEF|606.77M|606770000|5.38|123927|18.58|15|2023-02-21|15/12/2022|0.01||36560000||4.0799999237061|1|2022-08-25|15/06/2022|0.04||35560000||6.4200000762939|1
2024-01-22 21:47:56|11211|101954|ARF|1.27B|1270000000|3.59|539054|-6.04|15|2023-02-08|15/12/2022|0.14|8.00|47110000|33140000|3.7200000286102|1|2022-08-10|15/06/2022|0.43|8.00|42240000|35650000|4.8299999237061|1
2024-01-22 21:48:02|11212|8627|CCX|107.71M|107710000|0.455|589971|-31.82|17|2023-02-22|15/12/2022|-0.12|4.70|169000000|167050000|0.60000002384186|1|2022-08-25|15/06/2022|0.04|7.00|191000000|184550000|2.460000038147|1
2024-01-22 21:48:08|11213|1054964|TLX|3.6B|3600000000|11.1|853408|57.56|20|2024-04-15|15/03/2024||||145000000|11.10000038147|1|2024-02-22|15/12/2023||-0.0352||143600000|11.10000038147|1
2024-01-22 21:48:13|11214|947720|DEG|2.18B|2180000000|1.175|4146261|-24.84|15|2023-03-06|15/12/2022|-0.01||1240000||1.4850000143051|1|2022-09-19|15/06/2022|-0||199600||1.0199999809265|1
2024-01-22 21:48:18|11215|1164150|ASM|176.8M|176800000|1.06|240650|-25|9|2023-03-15|15/12/2022|-0.08||2870000||1.2799999713898|1|2022-09-21|15/06/2022|-0.11||1360000||2.6400001049042|1
2024-01-22 21:48:24|11216|961813|AVN|1.95B|1950000000|3.410|1031175|0|13|2022-02-22|15/12/2021|0.49|9.00|91600000|76990000|3.2400000095367|1|2021-08-18|15/06/2021|0.54|10.00|87000000|93880000|3.1800000667572|1
2024-01-22 21:48:29|11217|1153175|HMC|1.99B|1990000000|5.72|533285|24.45|9|2023-02-22|15/12/2022|0.07|8.00|28670000|30540000|4.5100002288818|1|2022-08-23|15/06/2022|0.1|18.00|50110000|71090000|4.8400001525879|1
2024-01-22 21:48:35|11218|948296|WAF|969.89M|969890000|0.94|2677482|-28.4|30|2024-03-28|15/12/2023|||||0.93999999761581|1|2023-11-10|15/09/2023|||||0.84500002861023|1
2024-01-22 21:48:42|11219|947950|LOV|2.51B|2510000000|22.92|346620|-10.68|18|2023-02-22|15/12/2022|0.43|21.50|315500000|214600000|24.059999465942|1|2022-08-22|15/06/2022|0.21|14.00|240900000|212500000|19.10000038147|1
2024-01-22 21:48:48|11220|947838|INR|232.26M|232260000|0.11|8308904|-75.16|24|2024-02-29|15/12/2023|||||0.10999999940395|1|2023-11-29|15/09/2023|||||0.18000000715256|1
2024-01-22 21:48:54|11221|1155915|TYR|557.46M|557460000|1.065|1917690|-29.15|9|2023-02-27|15/12/2022||-2.10|220600000|140900000|1.6549999713898|1|2022-08-28|15/06/2022|-0.02|-0.70|176900000|169550000|1|1
2024-01-22 21:49:00|11222|7551|CQE|1.04B|1040000000|2.8|459073|-18.42|15|2023-02-20|15/12/2022|0.11|8.50|58000000|53240000|3.2799999713898|1|2022-08-15|15/06/2022|0.41|9.00|55300000|53560000|3.75|1
2024-01-22 21:49:08|11223|14278|IMD|842.4M|842400000|1.65|1271941|-31.61|36|2024-04-18|15/03/2024|||||1.6499999761581|1|2024-02-19|15/12/2023||||197400000|1.6499999761581|1
2024-01-22 21:49:14|11224|947739|DUB|52.82M|52820000|0.135|501350|-71.43|23|2024-02-27|15/12/2023||||32000000|0.13500000536442|1|2023-10-25|15/09/2023|||9800000||0.15500000119209|1
2024-01-22 21:49:20|11225|101944|KLS|1.89B|1890000000|7|349505|25.88|15|2023-02-21|15/12/2022|0.08|10.85|679000000|620700000|6.3050131797791|1|2022-08-23|15/06/2022|0.14|13.81|675700000|642000000|6.4332838058472|1
2024-01-22 21:49:26|11226|9146|NCK|1.02B|1020000000|12.59|346526|6.08|15|2023-02-01|15/12/2022|0.75|36.10|283900000|170300000|11.949999809265|1|2022-08-22|15/06/2022|0.51||260600000|228700000|10.010000228882|1
2024-01-22 21:49:33|11227|961923|RFF|792.96M|792960000|2.05|451015|-16.46|15|2023-02-16|15/12/2022|0.14|11.90|43980000|37400000|2.3900001049042|1|2022-08-23|15/06/2022|0.45||47010000|35200000|2.6099998950958|1
2024-01-22 21:49:38|11228|948056|OML|875.52M|875520000|1.625|550063|16.43|22|2024-02-19|15/12/2023||7.00||352730000|1.625|1|2023-10-10|15/09/2023|||||1.335000038147|1
2024-01-22 21:49:44|11229|18564|AX1|1.15B|1150000000|2.04|1140319|7.22|15|2023-02-20|15/12/2022|0.11|3.40|758600000|521250000|2.1099998950958|1|2022-08-19|15/06/2022|0.03|4.60|593700000|531470000|1.5049999952316|1
2024-01-22 21:49:57|11230|948202|SIQ|1.21B|1210000000|9.31|565348|71.12|24|2024-02-21|15/12/2023||31.80||116470000|9.3100004196167|1|2023-12-08|15/09/2023|||||8.4700002670288|1
2024-01-22 21:50:04|11231|101989|HSN|985.74M|985740000|4.87|215539|-2.39|15|2023-02-20|15/12/2022|0.08||149100000||4.9400000572205|1|2022-08-24|15/06/2022|0.09||147700000|146700000|5.6500000953674|1
2024-01-22 21:50:09|11232|961949|TPW|1.09B|1090000000|8.94|363055|73.11|20|2024-02-21|15/12/2023||3.00||208190000|8.9399995803833|1|2023-11-29|15/09/2023|||||6.460000038147|1
2024-01-22 21:50:15|11233|8722|WSA|1.26B|1260000000|3.860|1683700|0|27|2022-08-22|15/06/2022||10.00||152000000|3.8599998950958|1|2022-04-26|15/03/2022|||||3.8499999046326|1
2024-01-22 21:50:21|11234|1072419|JLG|1.94B|1940000000|6.98|630255|14.13|13|2023-02-20|15/12/2022|0.1||637500000||5.6900000572205|1|2022-08-21|15/06/2022|0.05||526400000|867000000|7.8200001716614|1
2024-01-22 21:50:27|11235|7699|KAR|1.49B|1490000000|1.86|4690347|-14.49|19|2023-02-21|15/12/2022|||||2.210000038147|1|2022-08-25|15/06/2022||0.10||138070000|1.9099999666214|1
2024-01-22 21:50:35|11236|7724|NHC|4.43B|4430000000|5.24|2251931|-20.37|32|2024-03-19|15/01/2024||0.2749||864440000|5.2399997711182|1|2023-11-21|15/10/2023|||||5.2300000190735|1
2024-01-22 21:50:41|11237|947668|COF|770.56M|770560000|1.29|676490|-19.62|15|2023-02-01|15/12/2022|-0.03||83850000||1.6000000238419|1|2022-08-01|15/06/2022|0.09||80190000||1.8650000095367|1
2024-01-22 21:50:47|11238|18511|DTL|1.45B|1450000000|9.38|365166|30.49|15|2023-02-15|15/12/2022|0.11|8.00|1170000000|1017000000|7.1700000762939|1|2022-08-17|15/06/2022|0.12||1190000000|1195000000|6.3899998664856|1
2024-01-22 21:50:53|11239|7483|MMS|1.16B|1160000000|16.66|203845|19.66|18|2023-02-20|15/12/2022|0.48|52.50|312900000|262140000|12.930000305176|1|2022-08-29|15/06/2022|0.52|50.40|282500000|314600000|12.800000190735|1
2024-01-22 21:50:58|11240|1096166|CRN|2.73B|2730000000|1.63|1988081|-24.17|18|2024-02-20|15/12/2023||0.2613||1170000000|1.6299999952316|1|2023-10-26|15/09/2023|-0.13|0.38|717830000|729700000|1.6699999570847|1
2024-01-22 21:51:07|11241|941188|HLI|1.41B|1410000000|4.69|1043735|84.09|32|2024-02-27|15/12/2023||47.00||220740000|4.6900000572205|1|2023-11-01|15/09/2023|||44800000||3.6199998855591|1
2024-01-22 21:51:13|11242|978754|ATG|152.09M|152090000|0.54|131561|13.98|31|2024-02-14|15/12/2023||-4.00||288710000|0.54000002145767|1|2023-10-11|15/09/2023|||94600000||0.48500001430511|1
2024-01-22 21:51:19|11243|947974|CMM|1.63B|1630000000|4.33|928495|-9.48|15|2023-03-12|15/12/2022|0.11||145500000||3.789999961853|1|2022-09-27|15/06/2022|0.1||161500000||2.5899999141693|1
2024-01-22 21:51:25|11244|39201|JIN|944.23M|944230000|15|157994|-5.01|22|2024-02-23|15/12/2023||25.50||62380000|15|1|2023-11-29|15/09/2023|||||13.520000457764|1
2024-01-22 21:51:30|11245|1080047|VUL|340.7M|340700000|1.98|684432|-70.7|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2024-01-22 21:51:35|11246|960730|IDX|442.43M|442430000|1.9|888371|-41.72|15|2023-02-16|15/12/2022|0.07|6.62|215700000|175920000|3.0499999523163|1|2022-08-28|15/06/2022|0.02|0.0883|179400000|177260000|3.1300001144409|1
2024-01-22 21:51:39|11247|1153659|IAP|1.23B|1230000000|1.895|2547690|0|10|2022-05-10|15/03/2022|0.23|5.00|56060000|40000000|1.9249999523163|1|2021-10-27|15/09/2021|0.17|5.00|52780000|39000000|1.5950000286102|1
2024-01-22 21:51:44|11248|947732|BGL|1.67B|1670000000|1.455|3968643|14.33|15|2023-03-08|15/12/2022|-0.01||||1.1749999523163|1|2022-09-20|15/06/2022|-0.01||||0.75|1
2024-01-22 21:51:51|11249|101968|DDR|2.1B|2100000000|11.66|156572|7.03|30|2024-02-07|15/12/2023||22.00||1713000000|11.659999847412|1|2023-10-31|15/09/2023|||822900000||10.180000305176|1
2024-01-22 21:51:58|11250|32479|SXY|883.08M|883080000|4.600|1587624|0|29|2022-08-16|15/06/2022|||||4.5999999046326|1|2022-04-27|15/03/2022|||||4.5999999046326|1
2024-01-22 21:52:04|11251|8636|SHV|357.12M|357120000|2.95|435396|-27.23|22|2023-05-25|15/03/2023||-43.45||63430000|4.3800001144409|1|2022-11-24|15/09/2022|0.02|2.60|130900000|125000000|4.7699999809265|1
2024-01-22 21:52:09|11252|994814|BET|77.76M|77760000|0.081|1322792|-67.84|30|2024-02-23|15/12/2023||-1.30||80380000|0.08100000023842|1|2023-11-29|15/09/2023|||||0.0869999974966|1
2024-01-22 21:52:16|11253|960724|BBN|229.34M|229340000|1.7|208643|-32.69|16|2023-02-09|15/12/2022|0.02||254900000||2.5699999332428|1|2022-08-10|15/06/2022|0.09||268200000||4.8800001144409|1
2024-01-22 21:52:22|11254|7636|GWA|617.93M|617930000|2.33|276724|9.81|18|2023-02-13|15/12/2022|0.08||207100000||2.0499999523163|1|2022-08-15|15/06/2022|0.06||217400000||2.1600000858307|1
2024-01-22 21:52:28|11255|8675|TGR|1.13B|1130000000|5.22|1278329|0|16|2022-08-15|15/06/2022|0.09|15.00|364500000|362160000|4.9299998283386|1|2022-02-15|15/12/2021|0.17|10.00|408800000|299030000|3.6600000858307|1
2024-01-22 21:52:34|11256|1167483|HDN|2.57B|2570000000|1.24|3199300|-5.7|5|2023-02-20|15/12/2022|0.05|4.00|166600000|44760000|1.2999999523163|1|2022-08-17|15/06/2022|0.13|5.00|141400000|101930000|1.3200000524521|1
2024-01-22 21:52:40|11257|102000|SVR|235.19M|235190000|1.12|304299|-42.93|24|2024-02-13|15/12/2023||11.65||103800000|1.1200000047684|1|2023-11-10|15/09/2023|||55200000|55200000|1.1150000095367|1
2024-01-22 21:52:46|11258|959004|FPR|755.8M|755800000|3.11|416145|43.32|15|2023-05-03|15/03/2023|0.14|16.70|326900000|340810000|2.1099998950958|1|2022-11-07|15/09/2022|0.15|18.00|328900000|348230000|1.8799999952316|1
2024-01-22 21:52:52|11259|948107|PPK|76.57M|76570000|0.86|45289|-37.78|15|2023-02-19|15/12/2022|-0.07||465000||1.1000000238419|1|2022-08-29|15/06/2022|-0.08||1480000||1.7849999666214|1
2024-01-22 21:52:58|11260|102008|DXI|843.94M|843940000|2.66|243575|-13.2|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2024-01-22 21:53:05|11261|1014093|AD8|1.44B|1440000000|17.28|242388|115.4|25|2024-02-12|15/12/2023||0.0258||39880000|17.280000686646|1|2023-11-29|15/09/2023|||||14.579999923706|1
2024-01-22 21:53:13|11262|18565|RED|1.03B|1030000000|0.295|17632578|26.38|29|2024-03-12|15/12/2023|||||0.29499998688698|1|2023-10-17|15/09/2023|||||0.31499999761581|1
2024-01-22 21:53:18|11263|947566|BRN|288.93M|288930000|0.160|7622026|-75.88|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2024-01-22 21:53:24|11264|961668|BWX|40.00M|40000000|0.20|379791|-11.11|15|2023-02-23|15/12/2022|-0.51||79670000|107300000|0.22499999403954|1|2022-11-28|15/06/2022|-2.05||94970000||0.62999999523163|1
2024-01-22 21:53:31|11265|993246|BVS|354.2M|354200000|0.79|462959|11.51|15|2023-02-23|15/12/2022|-0.62|3.22|117500000|128040000|0.68518501520157|1|2022-08-23|15/06/2022|0.06|3.22|133800000|134370000|1.3784309625626|1
2024-01-22 21:53:37|11266|102027|PGH|290.93M|290930000|0.845|1307221|-21.3|16|2024-02-15|15/12/2023|||||0.84500002861023|1|2023-02-14|15/12/2022|0.07|15.00|998200000|911620000|1.0049999952316|1
2024-01-22 21:53:43|11267|958997|ADH|282.94M|282940000|1.635|692759|-41.2|18|2023-02-20|15/12/2022|0.13|13.35|324200000|241910000|2.3699998855591|1|2022-08-21|15/06/2022|0.16|17.00|322700000|317000000|2.5499999523163|1
2024-01-22 21:53:48|11268|102007|HPI|549.63M|549630000|2.82|176246|-23.9|15|2023-02-15|15/12/2022|-0.04|10.00|40060000|31560000|3.5699999332428|1|2022-08-15|15/06/2022|0.47|11.00|38550000|33030000|3.1900000572205|1
2024-01-22 21:53:54|11269|7508|API|753.76M|753760000|1.530|1545210|0|18|2022-04-20|15/02/2022||||2130000000|1.5299999713898|1|2021-10-28|15/08/2021|-0.03||2030000000|1901000000|1.5149999856949|1
2024-01-22 21:54:01|11270|10546|SXL|235.1M|235100000|0.98|498804|-16.6|19|2023-02-22|15/12/2022|0.06||258800000||1.0299999713898|1|2022-08-22|15/06/2022|-0.64||260000000|259200000|1.164999961853|1
2024-01-22 21:54:07|11271|8637|SIG|1.19B|1190000000|0.955|4615426|56.56|19|2023-03-22|15/01/2023||0.68|1870000000|1723000000|0.62999999523163|1|2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000|0.69999998807907|1
2024-01-22 21:54:12|11272|1152217|FCL|710.47M|710470000|2.1|170392|8.21|0||
2024-01-22 21:54:18|11273|7296|IFM|526.93M|526930000|1.405|400628|20.43|15|2023-02-22|15/12/2022|0.01||62920000||1.2350000143051|1|2022-08-22|15/06/2022|0.01|3.50|61180000|62200000|1.5|1
2024-01-22 21:54:23|11274|101983|GDI|343.30M|343300000|0.635|486141|-17.95|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2024-01-22 21:54:30|11275|947756|EHE|805.54M|805540000|3.080|953309|50.24|29|2024-02-20|15/12/2023||4.30||379500000|3.079999923706|1|2023-11-29|15/09/2023|||||3.0499999523163|1
2024-01-22 21:54:36|11276|953869|AFG|433.23M|433230000|1.6|288799|-2.12|15|2023-02-23|15/12/2022|0.08|11.00|432600000||1.6150000095367|1|2022-08-25|15/06/2022|0.03|10.50|427100000|476000000|1.8600000143051|1
2024-01-22 21:54:41|11277|1167991|DBI|1.37B|1370000000|2.76|193477|10.4|6|2023-02-26|15/12/2022|0.13|0.0591|370200000||2.4400000572205|1|2022-08-28|15/06/2022|0.01||256200000||2.1400001049042|1
2024-01-22 21:54:47|11278|18556|MYS|352.88M|352880000|3.2|124274|-21.34|15|2023-02-16|15/12/2022|0.15||166400000||3.9100000858307|1|2022-08-18|15/06/2022|0.15||97170000||4.8000001907349|1
2024-01-22 21:54:52|11279|1166382|SSR|3.01B|3010000000|14.88|98904|-38.64|31|2024-05-01|15/03/2024||0.2002||473620000|14.880000114441|1|2024-02-21|15/12/2023||0.5329||627520000|14.880000114441|1
2024-01-22 21:54:59|11280|943406|AMI|165.6M|165600000|0.098|2701326|-33.33|31|2024-02-20|15/12/2023|||||0.097999997437|1|2023-10-18|15/09/2023|||||0.08600000292063|1
2024-01-22 21:55:05|11281|7597|AAC|889.08M|889080000|1.475|198414|-18.84|29|2024-02-28|15/12/2023|||||1.4750000238419|1|2023-11-15|15/09/2023|||||1.3099999427795|1
2024-01-22 21:55:12|11282|102005|MYX|412.23M|412230000|5.08|376273|41.3|29|2024-02-23|15/12/2023||-92.00||79700000|5.0799999237061|1|2023-10-17|15/09/2023|||92300000||2.8900001049042|1
2024-01-22 21:55:17|11283|8654|SSM|566.68M|566680000|0.92|518894|40.63|15|2023-02-22|15/12/2022|-0.01||954100000||0.59500002861023|1|2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000|1.0449999570847|1
2024-01-22 21:55:24|11284|10536|CVN|350.55M|350550000|0.195|3656184|35.33|29|2024-02-26|15/12/2023|||||0.19499999284744|1|2023-11-29|15/09/2023|||||0.16500000655651|1
2024-01-22 21:55:30|11285|959017|PAR|126.54M|126540000|0.36|1029015|-74.56|15|2023-02-26|15/12/2022|-0.12||1100000||1.3899999856949|1|2022-08-25|15/06/2022|-0.05||7810000||1.289999961853|1
2024-01-22 21:55:36|11286|39198|PLL|511.26M|511260000|0.265|1981871|-69.01|22|2024-05-03|15/03/2024||0.0017||50040000|0.26499998569489|1|2024-02-28|15/12/2023||0.0102||66930000|0.26499998569489|1
2024-01-22 21:55:43|11287|101952|AMA|131.87M|131870000|0.073|5682569|-63|17|2024-02-29|15/12/2023||-1.15||446100000|0.07299999892712|1|2023-10-19|15/09/2023|||248000000||0.04699999839067|1
2024-01-22 21:55:49|11288|14253|COE|290.4M|290400000|0.11|4437556|-41.03|32|2024-04-17|15/03/2024|||||0.10999999940395|1|2024-02-27|15/12/2023|||||0.10999999940395|1
2024-01-22 21:55:54|11289|1142326|SZL|122.41M|122410000|24.350|23005|4409.26|16|2024-05-14|15/03/2024||||36100000|24.35000038147|1|2024-02-28|15/12/2023||0.38||39700000|24.35000038147|1
2024-01-22 21:56:00|11290|18575|SPL|63.83M|63830000|0.155|663074|-77.86|24|2024-02-26|15/12/2023||||9000000|0.15500000119209|1|2023-11-07|15/09/2023|||||0.14000000059605|1
2024-01-22 21:56:07|11291|7265|EHL|319.43M|319430000|0.64|489854|-22.78|35|2024-02-20|15/12/2023||5.00||376000000|0.63999998569489|1|2023-10-16|15/09/2023|||||0.625|1
2024-01-22 21:56:13|11292|102037|VRTKOQ|705.23M|705230000|8.10|44835|0|21|2022-08-23|15/06/2022||0.1555||137710000|8.1000003814697|1|2022-06-01|15/03/2022||||45000000|7.8118357658386|1
2024-01-22 21:56:20|11293|947769|EOS|178.09M|178090000|1.04|222917|47.14|15|2023-02-26|15/12/2022|-0.36||137900000||0.54000002145767|1|2022-08-28|15/06/2022|-0.71||53780000||0.77499997615814|1
2024-01-22 21:56:29|11294|947655|OPT|338.03M|338030000|0.51|484343|-41.57|27|2023-05-31|15/03/2023|||||0.62000000476837|1|2023-02-22|15/12/2022||-9.00|||0.91000002622604|1
2024-01-22 21:56:36|11295|7751|CWP|407.97M|407970000|4.95|38555|5.68|28|2024-02-21|15/12/2023||||177900000|4.9499998092651|1|2023-10-30|15/09/2023|||514000000||4.3200001716614|1
2024-01-22 21:56:42|11296|948227|STX|1.32B|1320000000|0.46|7557358|17.44|30|2024-04-15|15/03/2024|||||0.46000000834465|1|2024-02-14|15/12/2023||-0.20||2000000|0.46000000834465|1
2024-01-22 21:56:48|11297|945920|ISX|1.18B|1180000000|1.070|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2024-01-22 21:56:56|11298|7696|MGX|637.81M|637810000|0.525|1363698|-21.05|31|2024-02-21|15/12/2023|||||0.52499997615814|1|2023-10-20|15/09/2023|||||0.44499999284744|1
2024-01-22 21:57:02|11299|1084956|MMM|21.17M|21170000|0.029|412346|-80.34|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2024-01-22 21:57:07|11300|948089|PET|15.61M|15610000|0.025|3840177|-35.9|15|2023-02-28|15/12/2022|-0.01||1830000||0.05499999970198|1|2022-08-30|15/06/2022|-0.01||1280000||0.24500000476837|1
2024-01-22 21:57:13|11301|945920|ISX|1.18B|1180000000|1.070|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2024-01-22 21:57:18|11302|18476|VAH|726M|726000000|0.086|700580|0|14|2020-08-25|15/06/2020||-3.20||1203000000|0.08600000292063|1|2020-02-10|15/12/2019|-0.01|0.85|3120000000|3016000000|0.14000000059605|1
2024-01-22 21:57:23|11303|941675|SDA|189.40M|189400000|0.790|879031|0|5|2018-03-29|15/12/2017|0.05|0.12|267900000|306300000|5.1999998092651|1|2017-08-29|15/06/2017|-0.02||246300000|264700000|3.3699998855591|1